Rivaldi_Prediction/data/featuSGD/FR0014003TT8_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
23,2000-02-03,7.514999866485597,7.514999866485597,7.010000228881836,7.170000076293945,2197560.0,0.06898999177845955,1.9275359113883888,2.0294096197646057,63.93642654091536,63.88859324012407,-0.6521874658665832,-1.0955045974320274,0.4223735169532068,0.8112842441931241,15.14582871962102,0.5049996376037607,0.3147287611137255,0.9619998931884775,-0.13083034529567783,2.0548301316726327,0.41558477394640025,1.5084150124305546,-1.5557281783895958,100.0,27.092042577557393,0.5464151192420775,2,-0.7574999332427987,-0.5774998664855966,-0.3599998950958261,1.575000286102294,3.8550000190734854,3,0.5635396152701342,-1.5666633817905482,7.03000020980835,-1.2898545716899925,6.730000019073486,4.777752660560828,7.184999942779541,0.5635396152701342
24,2000-02-04,7.5999999046325675,7.980000019073486,7.505000114440918,7.514999866485597,1544110.0,0.011310717186575392,-8.04765667574932,0.24637707199692035,66.83168299302625,65.77711582747376,-0.6643976929799189,-1.1114766355742045,0.3373734788062359,0.7262842060461532,15.159652348598273,0.47499990463256836,0.4247579450068617,0.9669999361038197,-0.18787258538242124,2.1218724575900607,0.3895636753606988,1.5444361968469407,-1.5473845258331913,74.83443332175445,1.49425018848045,0.5774362607431206,2,-0.6099998950958243,-0.6624999046325675,-0.44499993324279696,1.4900002479553232,2.950000286102296,4,0.5315790117612518,1.9275359113883888,7.514999866485597,-1.5666633817905482,7.03000020980835,-1.2898545716899925,6.730000019073486,0.5315790117612518
25,2000-02-07,7.510000228881836,8.295000076293945,7.5,7.5,1971740.0,-0.011842062747378757,-157.99637612054167,0.11764969875125066,65.29126533835881,66.08975047029023,-0.3983857725956321,-0.9596277152859107,0.42737315455696745,0.8162838817968847,15.32958482260321,0.7950000762939453,0.5015162823700052,0.8065002441406248,-0.38300256327411475,1.9960030515553644,0.21174884043325548,1.4012516478479942,-1.303194078860531,56.98631647402884,-15.931777015930706,0.5947514037073697,2,-0.13750028610229492,-0.5725002288818359,-0.35500025749206543,1.5799999237060547,2.489999771118164,0,0.5858854173677421,-8.04765667574932,7.5999999046325675,1.9275359113883888,7.514999866485597,-1.5666633817905482,7.03000020980835,0.5858854173677421
26,2000-02-08,8.685000419616701,8.770000457763674,7.619999885559082,8.229999542236326,5203500.0,0.15645807655452115,2.6799962158260713,45.499046347511324,72.86527830143909,66.42575150739218,-1.3492187247495817,-2.026260463810276,-0.7476270361778976,-0.35871630893798034,15.717102039608225,1.2600002288818377,0.6220796503242987,1.8467504024505637,0.41221652210533755,3.2812842827957898,1.1294834622779506,2.5640173426231767,-2.269374876968132,95.69620143142866,21.87167171081846,0.7172669401726132,2,-1.065000295639039,-1.5100002288818368,-1.5300004482269305,0.40499973297118963,1.064999580383299,1,0.267702901201212,-157.99637612054167,7.510000228881836,-8.04765667574932,7.5999999046325675,1.9275359113883888,7.514999866485597,0.267702901201212
27,2000-02-09,9.119999885559082,10.520000457763672,8.600000381469728,9.550000190734863,7359270.0,0.0500862918739593,-1.6122462219558027,-0.9450537934156702,73.66482506221278,66.73391384602148,-1.6400128850212292,-2.3153392180398704,-1.1826265021202786,-0.7937157748803614,16.65997054144665,1.9200000762939435,0.7771303877978877,2.1137498855590824,0.44331058770265663,3.784189183415509,1.2785302366308695,2.9489695344872953,-2.4218493530967002,60.11394641274478,-9.969967164392301,0.8352196489282132,2,-0.6249997615814209,-1.0699996948242188,-1.9649999141693115,-0.029999732971191406,-0.2200002670288086,2,0.21381577124280837,2.6799962158260713,8.685000419616701,-157.99637612054167,7.510000228881836,-8.04765667574932,7.5999999046325675,0.21381577124280837
28,2000-02-10,9.220000267028807,9.489999771118164,8.5,8.600000381469728,5255960.0,0.010964954246114544,-1.4146316784770996,-1.4418591756711119,73.46939028273083,67.51493315007514,-1.6431701628176265,-2.277729171978063,-1.2826268835900034,-0.8937161563500862,17.584528209022054,0.9899997711181641,0.8909041872838044,2.0522502422332742,0.182799102175645,3.9217013822909035,1.1175246722044587,2.986975812262089,-1.9867907450242441,56.9536425932358,-9.333141823840023,0.9347255700288147,2,-0.7250001430511457,-1.1300001144409162,-2.0650002956390363,-0.1300001144409162,0.4799995422363299,3,0.23644243908508944,-1.6122462219558027,9.119999885559082,2.6799962158260713,8.685000419616701,-157.99637612054167,7.510000228881836,0.23644243908508944
29,2000-02-11,9.399999618530273,9.699999809265137,9.100000381469727,9.399999618530273,3448060.0,0.019522705671186857,-1.0000031789224724,0.0,82.80000358581613,69.36265552091778,-1.6712784448738667,-2.33942698690049,-1.46262623509147,-1.0737155078515528,18.610760922747883,0.5999994277954102,0.9233474759817728,2.0809996128082275,0.003679454205178345,4.158319771411277,1.042339533506702,3.119659692109752,-1.7066393655194352,62.91388511699877,-10.152636559486282,1.0386600793015246,2,-0.9049994945526123,-1.299999475479126,-2.244999647140503,-0.3099994659423828,1.0,4,0.20957450499735497,-1.4146316784770996,9.220000267028807,-1.6122462219558027,9.119999885559082,2.6799962158260713,8.685000419616701,0.20957450499735497
30,2000-02-14,9.260000228881836,9.890000343322754,9.260000228881836,9.699999809265137,2684940.0,-0.014893552694667744,-1.8636396148019065,-100.0,79.63341407843228,71.28054102322663,-1.3477130426073227,-2.067582162817242,-1.3226268454430326,-0.9337161182031153,19.738530820635198,0.630000114440918,0.9217862176408937,1.7900002002716064,-0.3934157939493659,3.9734161944925797,0.6982922031611203,2.8817081973820926,-1.1709103472056004,56.55172481831686,-18.715219773169714,1.0917079971104866,2,-0.6024999618530273,-1.1600000858306885,-2.1050002574920654,-0.1700000762939453,0.14999961853027344,0,0.1393088477287001,-1.0000031789224724,9.399999618530273,-1.4146316784770996,9.220000267028807,-1.6122462219558027,9.119999885559082,0.1393088477287001
31,2000-02-15,9.399999618530273,9.925000190734863,9.350000381469727,9.789999961853027,3401720.0,0.01511872421037097,-1.3469436610672225,0.8863652619464077,76.74419636208549,72.80405361611301,-1.1947882365744729,-2.065384892014838,-1.46262623509147,-1.0737155078515528,20.93584865465366,0.6649999618530273,0.9628732138566054,1.77249960899353,-0.4932673291576606,4.038266547144721,0.6396161399179352,2.905383078069125,-0.9705822562017961,44.55442646417301,-26.44448831457867,1.1328834690755951,2,-0.6349992752075195,-1.299999475479126,-2.244999647140503,-0.3099994659423828,0.0,1,0.06382983040626322,-1.8636396148019065,9.260000228881836,-1.0000031789224724,9.399999618530273,-1.4146316784770996,9.220000267028807,0.06382983040626322
32,2000-02-16,10.779999732971193,10.779999732971193,9.600000381469727,9.779999732971193,6077130.0,0.14680852877063066,1.3599987030029332,-2.564100306887234,81.06061632311801,74.70674136969106,-2.220410493199763,-3.257595502471964,-2.84262634953239,-2.4537156222924725,22.388117213531388,1.3800001144409197,1.0601807192464658,2.927249741554262,0.3529099064130321,5.501589576695492,1.6400798239836476,4.214419659124877,-2.0579007372817877,100.0,31.319982977870907,1.2871699175706148,2,-1.6399998664855975,-2.549999952316286,-3.6249997615814227,-1.6899995803833026,-1.97999954223633,2,-0.09554728742904184,-1.3469436610672225,9.399999618530273,-1.8636396148019065,9.260000228881836,-1.0000031789224724,9.399999618530273,-0.09554728742904184
33,2000-02-17,10.789999961853027,10.869999885559082,10.43000030517578,10.800000190734863,2282100.0,0.0009276650398466479,4.866675991505943,-0.010000228881835938,84.11766064346303,76.62740555307293,-1.9187773507123715,-3.0921972288829007,-2.852626578414224,-2.4637158511743067,23.936841212538347,0.43999958038330256,1.225675188375451,2.7252499818801876,-0.08490910632935211,5.535409070089727,1.3201704377754169,4.1303295259849575,-1.738636848198535,95.48022903276384,27.95517219864948,1.40507954410477,2,-1.6050000190734863,-2.497499942779541,-3.634999990463257,-1.6999998092651367,-1.3400001525878906,3,-0.17516221964825418,1.3599987030029332,10.779999732971193,-1.3469436610672225,9.399999618530273,-1.8636396148019065,9.260000228881836,-0.17516221964825418
34,2000-02-18,9.69499969482422,10.81999969482422,9.69499969482422,10.720000267028807,2107680.0,-0.1014828796014895,-1.19512072579693,102.49771123402597,70.67545691735768,77.22564906185059,-0.5535623735393145,-1.8556680251651105,-1.7576263113854171,-1.3687155841454999,25.054216619998225,1.125,1.3592706289011947,1.4799997329711925,-1.3419815650957148,4.3019810310381,0.06900908393773797,2.890990382004646,-0.31628196222690264,27.01860613064641,-37.441628431207256,1.4109906490334536,2,-0.4499998092651385,-1.2599997520446795,-2.53999972343445,-0.6049995422363299,0.23000049591064275,4,0.0005157415779586394,4.866675991505943,10.789999961853027,1.3599987030029332,10.779999732971193,-1.3469436610672225,9.399999618530273,0.0005157415779586394
35,2000-02-21,8.930000305175781,9.350000381469727,8.734999656677246,9.300000190734863,1882170.0,-0.07890659244237441,1.617022873966938,0.36097529659254807,67.2413876863113,76.60077232683639,0.48505553262897294,-0.9163376350440888,-0.9926269217369779,-0.6037161944970606,25.687334466872812,0.9600000381469744,1.4479810152015737,0.574500322341919,-2.083333883999968,3.232334528683806,-0.7544167808290254,1.9034174255128624,1.9399995803833008,9.133518856841663,-57.62437349280977,1.3289171031709437,2,0.7549996376037598,-0.49500036239624023,-1.7750003337860107,0.15999984741210938,1.1700000762939453,0,0.16461357929657505,-1.19512072579693,9.69499969482422,4.866675991505943,10.789999961853027,1.3599987030029332,10.779999732971193,0.16461357929657505
36,2000-02-22,9.479999542236328,9.800000190734863,8.710000038146973,8.989999771118164,5135750.0,0.06159005803636641,-1.0761922754140767,-1.324324115337923,68.47662536641143,76.02430569396957,0.06670052835541185,-1.2857427257955578,-1.5426261587975247,-1.1537154315576075,26.494742247122698,1.0900001525878906,1.5440506693459053,0.9679995775222778,-1.557950644255273,3.4939497992998287,-0.29497553336649673,2.2309746884110533,1.347300338745118,35.64812770759637,-31.32703279907669,1.2629751108887752,2,0.2050004005432129,-1.044999599456787,-2.3249995708465576,-0.3899993896484375,-0.12999916076660156,1,-0.007383934409737947,1.617022873966938,8.930000305175781,-1.19512072579693,9.69499969482422,4.866675991505943,10.789999961853027,-0.007383934409737947
37,2000-02-23,10.09000015258789,10.289999961853027,9.699999809265137,9.899999618530273,1940010.0,0.0643460590513556,1.0,0.38775637307756683,69.05996411049156,75.53436945260965,-0.43721329344423054,-1.7499768932784896,-2.1526267691490872,-1.76371604190917,27.48643159079266,0.8100004196166992,1.6853123973430737,1.4285001754760742,-1.0995051473400608,3.956505498292209,0.16449751406800672,2.6925028368841417,0.652607734680176,63.88889870035375,1.0460836611574678,1.2640026614080677,2,-0.3000001907348633,-1.6550002098083496,-2.93500018119812,-1.0,-1.125,2,-0.0683845910429095,-1.0761922754140767,9.479999542236328,1.617022873966938,8.930000305175781,-1.19512072579693,9.69499969482422,-0.0683845910429095
38,2000-02-24,10.68000030517578,10.699999809265137,10.199999809265137,10.510000228881836,1585950.0,0.05847375061105087,3.761925522252498,0.8947347287055069,71.21213026800949,74.24682797285335,-0.8921523618500142,-2.202444696415979,-2.742626921736976,-2.353716194497059,28.641015179926022,0.6099996566772461,1.6961939719552008,1.8595003128051744,-0.7592978492050886,4.478298474815437,0.5501012318000438,3.168899393810306,-1.9700002670288068,93.36495675696426,30.715502708689414,1.3093990810051312,2,-0.8900003433227521,-2.2450003623962385,-3.525000333786009,-1.5900001525878888,-0.8200006484985334,3,-0.17602996823228778,1.0,10.09000015258789,-1.0761922754140767,9.479999542236328,1.617022873966938,8.930000305175781,-0.17602996823228778
39,2000-02-25,11.75,11.899999618530273,10.609999656677246,10.800000190734863,2403200.0,0.10018723448029054,1.0640015136730299,5.588231664217092,75.72816062101806,73.81291092202956,-1.7810444120496705,-3.080704899459473,-3.8126266165611966,-3.4237158893212793,30.13000270753411,1.2899999618530273,1.6994591931556506,2.707500004768372,-0.1168554590269455,5.531855468563689,1.2953222728707132,4.119677736666031,-3.000199966430664,95.29781698240068,30.612935553197516,1.4121777318976587,2,-1.445000171661377,-2.8000001907348633,-4.5950000286102295,-2.6599998474121094,-3.5399999618530273,4,-0.19574469708381814,3.761925522252498,10.68000030517578,1.0,10.09000015258789,-1.0761922754140767,9.479999542236328,-0.19574469708381814
40,2000-02-28,11.399999618530273,11.59000015258789,10.869999885559082,11.510000228881836,1780730.0,-0.02978726650806185,4.333326269091114,-0.1157901394071357,68.30748422964379,72.87549846286937,-1.2243112606372062,-2.5283671292744874,-3.46262623509147,-3.073715507851553,32.00930153732657,0.880000114440918,1.6979026034403208,2.1467496395111088,-0.7226849242111761,5.0161842032333945,0.7120323576499654,3.581466921372252,-2.5241916015624994,84.32601674700153,22.590460036848263,1.434717281861143,2,-1.0949997901916504,-2.4499998092651367,-4.244999647140503,-2.309999465942383,-3.4549994468688956,0,-0.12938591904844043,1.0640015136730299,11.75,3.761925522252498,10.68000030517578,1.0,10.09000015258789,-0.12938591904844043
41,2000-02-29,11.399999618530273,11.479999542236328,11.199999809265137,11.449999809265135,2136160.0,0.0,4.090920125191819,0.45454466638921953,66.33237961328089,71.23902771733191,-1.0178100221992104,-2.2773233735352054,-3.46262623509147,-3.073715507851553,34.812730930551425,0.2799997329711914,1.6433034353180993,1.9132496595382698,-0.8497067562933154,4.676206075369855,0.5317714516224772,3.2947278674540623,-2.4032239375,77.27272530232561,14.698694799048496,1.3814782079157928,2,-1.0949997901916504,-2.4499998092651367,-4.244999647140503,-2.309999465942383,-3.199999809265135,1,-0.11403502461065407,4.333326269091114,11.399999618530273,1.0640015136730299,11.75,3.761925522252498,10.68000030517578,-0.11403502461065407
42,2000-03-01,11.90999984741211,12.0,11.34000015258789,11.380000114440918,2892150.0,0.044736863679613714,-1.1639351438563796,-10.599954223807812,68.20027164883098,69.47042894015057,-1.5093917148877782,-2.532841030274369,-3.972626463973306,-3.5837157367333887,37.87715485617058,0.6599998474121094,1.6424597838945019,2.1792499065399173,-0.5316233110372579,4.890123124117093,0.8238132977513288,3.534686515328506,-2.797095208881835,94.99999205271487,30.404905505205917,1.3554366087885878,3,-1.554999828338623,-2.684999942779541,-4.754999876022339,-2.8199996948242188,-3.0699996948242188,2,-0.21494538192614987,4.090920125191819,11.399999618530273,4.333326269091114,11.399999618530273,1.0640015136730299,11.75,-0.21494538192614987
43,2000-03-02,11.75,12.600000381469727,11.710000038146973,12.0600004196167,1382640.0,-0.01343407636120797,-3.564100306887234,-0.5849067467993414,65.9430171102396,68.94460229491523,-1.3397881807598981,-2.1495040775210086,-3.8126266165611966,-3.4237158893212793,40.611476445174425,0.8900003433227539,1.6761658494878837,1.8075000524520881,-0.8353859582344327,4.450386063138609,0.4860570471088277,3.1289430577953485,-2.4638696397815423,57.28642854849384,-7.210620757232995,1.3214430053432604,3,-1.0949997901916504,-2.2149999141693115,-4.5950000286102295,-2.6599998474121094,-3.0,3,-0.23702126360954123,-1.1639351438563796,11.90999984741211,4.090920125191819,11.399999618530273,4.333326269091114,11.399999618530273,-0.23702126360954123
44,2000-03-03,11.640000343322756,11.850000381469727,11.359999656677244,11.600000381469727,1362220.0,-0.009361672908701602,1.1304377572069861,-0.1290319603518188,66.21253660894945,68.83028550854169,-1.0335663367682422,-1.8143412756824642,-3.7026269598839523,-3.313716232644035,42.55281892161228,0.49000072479248225,1.546907603249041,1.4955003738403345,-1.007388133313727,3.998388880994395,0.2440561202633038,2.7469446274173652,-2.088760381404196,44.508684221986755,-20.126179695505584,1.2514442535770303,3,-0.9850001335144061,-2.105000257492067,-4.485000371932985,-2.550000190734865,-3.1400003433227557,4,-0.15292101667905877,-3.564100306887234,11.75,-1.1639351438563796,11.90999984741211,4.090920125191819,11.399999618530273,-0.15292101667905877
45,2000-03-06,11.90999984741211,12.56999969482422,11.800000190734865,11.989999771118164,1638440.0,0.02319583300048933,-4.1333430820289765,-1.9999999999999112,66.8005385515537,68.64405364022416,-0.9346918398337607,-1.8317153275502278,-3.972626463973306,-3.5837157367333887,44.293786523360964,0.9299993515014648,1.4069502846921829,1.5454998970031735,-0.7470299756140122,3.838029769620359,0.39923496069458153,2.6917648333117654,-2.1148590519294554,50.71426771125751,-15.780664580991392,1.1462649363085926,3,-0.7599997520446777,-2.374999761581421,-4.754999876022339,-2.8199996948242188,-3.9600000381469718,0,-0.31066329610987353,1.1304377572069861,11.640000343322756,-3.564100306887234,11.75,-1.1639351438563796,11.90999984741211,-0.31066329610987353
46,2000-03-07,11.010000228881836,11.899999618530273,10.800000190734863,11.850000381469727,906960.0,-0.07556671956850036,1.3404277337012762,10.500011920940324,51.645211264819295,66.70908110181614,0.22927248704343306,-0.789057003977442,-3.0726268454430326,-2.6837161182031153,45.031510517493004,1.109999656677246,1.3888232610926998,0.5292502880096439,-1.637008359614164,2.695508935633452,-0.5538790358022592,1.612379611821547,-0.990470666520217,11.666667549698348,-48.500274207067704,1.0831293238119037,3,0.3899998664855957,-1.4750001430511475,-3.8550002574920654,-1.9200000762939453,-3.25,1,-0.2783832873300255,-4.1333430820289765,11.90999984741211,1.1304377572069861,11.640000343322756,-3.564100306887234,11.75,-0.2783832873300255
47,2000-03-08,11.06999969482422,11.06999969482422,10.510000228881836,10.75,1951530.0,0.005449542660770579,2.499999999999972,-0.38095194844710273,51.98863501668187,64.57313718500197,0.36085251595083,-0.7330613690675687,-3.132626311385417,-2.7437155841455,44.14732751363223,0.5599994659423846,1.46051384574662,0.4917497634887713,-1.590539619636628,2.5740391466141705,-0.5493949280739283,1.532894455051471,-0.8440324669339532,26.794230864001573,-27.711748042382386,1.0411446915626998,3,0.4850006103515607,-1.3724994659423846,-3.91499972343445,-1.97999954223633,-3.359999656677248,2,-0.25925925606853906,1.3404277337012762,11.010000228881836,-4.1333430820289765,11.90999984741211,1.1304377572069861,11.640000343322756,-0.25925925606853906
48,2000-03-09,11.399999618530273,11.699999809265135,10.800000190734863,11.6899995803833,1166500.0,0.029810292032830255,4.806441292196241,-0.9062507450587652,63.58566171799436,63.223970640221545,0.1606154566096052,-0.9395378743314016,-3.46262623509147,-3.073715507851553,43.5623909982868,0.8999996185302717,1.4987546237058833,0.712749719619751,-1.2971454672679403,2.7226449065074423,-0.2921978738240938,1.7176973130635957,-0.9841097383536486,43.20386506708588,-14.168573014578662,1.0049475934438454,3,0.1550006866455078,-1.5949993133544922,-4.244999647140503,-2.309999465942383,-3.919999599456787,3,-0.22456136417594252,2.499999999999972,11.06999969482422,1.3404277337012762,11.010000228881836,-4.1333430820289765,11.90999984741211,-0.22456136417594252
49,2000-03-10,11.369999885559082,11.890000343322756,11.100000381469727,11.619999885559082,851600.0,-0.00263155561184647,-1.0000024143683937,0.8620690789149158,72.021664596068,63.63665734760201,0.14644366914814455,-0.7951512078689618,-3.4326265021202786,-3.0437157748803614,42.8404838373985,0.7899999618530291,1.4939660595571187,0.5842499732971191,-1.3517558364553572,2.5202557830495955,-0.38375293157911905,1.5522528781733573,-0.8599996566772461,41.74756697249062,-20.829259509456108,0.9680029048762379,3,0.18500041961669922,-1.3199996948242188,-4.2149999141693115,-2.2799997329711914,-4.269999980926515,4,-0.2304309509173097,4.806441292196241,11.399999618530273,2.499999999999972,11.06999969482422,1.3404277337012762,11.010000228881836,-0.2304309509173097
50,2000-03-13,10.550000190734863,11.300000190734865,10.239999771118164,11.300000190734865,1641340.0,-0.07211958690216802,1.8266677856445226,3.000000000000007,59.208269556689054,62.845089563536256,0.9311069963467435,0.133280632809317,-2.61262680729606,-2.2237160800561426,41.57117505097856,1.130000114440918,1.3980112126826807,-0.30024971961975133,-2.1036397257742063,1.5031402865347037,-1.2019447226969788,0.6014452834574762,2.0500001907348633,18.6747257898837,-45.354138777170064,0.9016950030772272,3,0.869999885559082,-0.5,-3.3950002193450928,-1.4600000381469727,-3.4000000953674308,0,-0.19431281077465745,-1.0000024143683937,11.369999885559082,4.806441292196241,11.399999618530273,2.499999999999972,11.06999969482422,-0.19431281077465745
51,2000-03-14,10.0,10.5,9.81999969482422,10.300000190734863,1892250.0,-0.0521327185584205,-1.0606044842867954,0.4000002543131501,49.21738971789475,60.7358804600989,1.4098987808974375,0.770015179448027,-1.9803927582243617,-1.6737158893212793,40.04195843596922,0.7300004959106428,1.128461277354809,-0.8802499294280999,-2.6000860704079756,0.8395862115517758,-1.7401679999180377,-0.02033185893816203,2.5528003692626946,8.69566419248911,-53.06441632070383,0.8599180704899382,3,1.2100000381469727,0.1100001335144043,-2.8450000286102295,-0.9099998474121094,-2.5500001907348624,1,-0.2050000190734862,1.8266677856445226,10.550000190734863,-1.0000024143683937,11.369999885559082,4.806441292196241,11.399999618530273,-0.2050000190734862
52,2000-03-15,9.75,9.765000343322754,9.100000381469727,9.710000038146973,2337450.0,-0.025000000000000022,17.99982289069631,-0.1333331214058422,41.4047998217457,58.009411872488464,1.476556916316902,0.9896326745795356,-1.6340554282640536,-1.4237158893212793,37.62084153893304,0.8999996185302734,0.9598893733689291,-1.0787499427795417,-2.871371809721584,0.7138719241625004,-1.9750608762505628,-0.18243900930852064,2.693488342285155,23.297477685217043,-33.04109326212391,0.8963109334710211,3,1.0850000381469727,0.8000001907348633,-2.352499842643737,-0.6599998474121094,-2.5,2,-0.204102540627504,-1.0606044842867954,10.0,1.8266677856445226,10.550000190734863,-1.0000024143683937,11.369999885559082,-0.204102540627504
53,2000-03-16,8.899999618530273,9.59000015258789,8.850000381469727,9.300000190734863,2404270.0,-0.08717952630458736,-1.9600047302336316,-10.000023841880648,22.543341660988702,53.15727910049283,2.1006789283326803,1.782150798408276,-0.6978651731180996,-0.5737155078515528,34.93086678361308,0.8999996185302734,0.7855635539471102,-1.8342503070831295,-3.8239111449947476,0.15541053082848855,-2.8290807260389386,-0.8394198881273205,3.3428794461059557,1.644711766051138,-47.71000367854658,0.9948304189558087,3,1.8100004196166992,1.6500005722045898,-0.6274994611740112,0.1900005340576172,-1.6499996185302734,3,-0.13370782375154922,17.99982289069631,9.75,-1.0606044842867954,10.0,1.8266677856445226,10.550000190734863,-0.13370782375154922
54,2000-03-17,9.699999809265137,9.899999618530273,8.899999618530273,9.6899995803833,2471960.0,0.08988766573306584,3.8780505959303677,-0.025000536441035594,34.92907552578497,49.616005430962964,1.1136634751016814,1.0356423312537935,-1.4094678009570902,-1.373715698586416,33.668245573161315,1.0,0.5509919893507771,-1.0345001220703125,-3.0236123121813634,0.9546120680407384,-2.029056217125838,-0.039944027014787054,2.2714489607177715,34.693856896681226,-9.81433496029392,0.9945560950555256,3,0.6750001907348633,0.9550004005432129,-1.4074996709823608,-0.6099996566772461,-2.4499998092651367,4,-0.22886596225199674,-1.9600047302336316,8.899999618530273,17.99982289069631,9.75,-1.0606044842867954,10.0,-0.22886596225199674
55,2000-03-20,10.399999618530273,10.630000114440918,9.75,9.800000190734863,1384620.0,0.07216493020922732,-1.51428672634853,59.998569521266454,42.11356248599196,48.5569333444266,0.1977392205031716,0.4758130036987609,-2.014337211165854,-2.073715507851553,34.11143842477925,0.9300003051757812,0.3496518427892923,-0.4080002784729011,-2.2168278346204016,1.4008272776745994,-1.3124140565466504,0.49641349960084824,1.3217332803715802,87.07862188682884,44.78517786796182,0.9044137780737502,3,-0.029999256134033203,0.25500059127807617,-2.102499485015869,-1.3099994659423828,-3.3399996757507324,0,-0.3173076764366326,3.8780505959303677,9.699999809265137,-1.9600047302336316,8.899999618530273,17.99982289069631,9.75,-0.3173076764366326
56,2000-03-21,9.40999984741211,9.93000030517578,9.399999618530273,9.75,1820530.0,-0.09519228917607125,-1.9444432670707315,-0.5666674613960215,31.671548306136813,46.299479265477146,1.0470159788845699,1.5392160963016472,-0.9352033664516135,-1.0837157367333887,34.04797794703155,1.0,0.11405302826532093,-1.3945000648498542,-3.2143841303276552,0.4253840006279468,-2.3044420975887547,-0.4845580321109537,2.0819944500951735,31.46064887367296,-3.9936875765612214,0.9099420327389004,3,0.9600005149841309,1.2450003623962402,-1.0312496423721313,-0.31999969482421875,-1.2600002288818377,1,-0.24017000942526168,-1.51428672634853,10.399999618530273,3.8780505959303677,9.699999809265137,-1.9600047302336316,8.899999618530273,-0.24017000942526168
57,2000-03-22,9.399999618530273,10.100000381469727,9.100000381469727,10.020000457763672,1900960.0,-0.001062723596598758,1.5641003068872341,1.8235310617195302,32.38380040034315,42.83260578573812,0.8886674881542458,1.5756575296885575,-0.8269328089025159,-1.0737155078515528,33.469785758142386,1.0,-0.17111181011346766,-1.370000267028809,-3.2712575622567606,0.5312570281991427,-2.320628914642784,-0.41937161941483403,1.8806351656940041,30.89883817805317,-1.7197818937419385,0.9506286476139756,3,0.9700007438659668,1.2550005912780762,-0.9674993753433228,-0.3099994659423828,-1.7049994468688956,2,-0.20744679663827748,-1.9444432670707315,9.40999984741211,-1.51428672634853,10.399999618530273,3.8780505959303677,9.699999809265137,-0.20744679663827748
58,2000-03-23,8.800000190734863,9.5,8.75,9.399999618530273,1830740.0,-0.0638297289515446,-1.1428577267395366,0.9677397026385979,30.16759099400862,38.182153163287076,1.208118260893995,2.1371640176758895,-0.14102368401065135,-0.47371608005614263,32.42376755859658,0.75,-0.28022881326163507,-1.8759996891021729,-3.9719245842635367,0.21992520605919097,-2.9239621366828548,-0.8280372415214909,2.2861838412690503,2.6595844516601286,-27.279574844279324,1.0479624475806824,3,1.2249999046325684,1.8550000190734863,-0.11500036716461182,0.28999996185302734,-0.3400001525878906,3,-0.17613638149312671,1.5641003068872341,9.399999618530273,-1.9444432670707315,9.40999984741211,-1.51428672634853,10.399999618530273,-0.17613638149312671
59,2000-03-24,9.449999809265137,9.539999961853027,8.779999732971191,9.09000015258789,1762340.0,0.07386359141385368,1.8148158613710659,-0.6,33.68699819042149,35.3464563448129,0.28734230076307377,1.3765981739913151,-0.7082008882385225,-1.123715698586416,30.5553201477875,0.7600002288818359,-0.3936668441889779,-1.1110000610351562,-3.2111945588106074,0.989194436740295,-2.161097309922882,-0.06090281214743065,1.4025658195383848,37.234030141179296,9.512882436006905,1.0500972488877252,3,0.24000024795532227,1.205000400543213,-0.711249828338623,-0.3599996566772461,-0.9899997711181641,4,-0.23280421731947276,-1.1428577267395366,8.800000190734863,1.5641003068872341,9.399999618530273,-1.9444432670707315,9.40999984741211,-0.23280421731947276
60,2000-03-27,9.925000190734863,10.369999885559082,9.699999809265137,9.960000038146973,857250.0,0.050264591646236756,-1.762883435582822,-0.097221891084991,42.37526199240626,34.58621993086973,-0.3192055953551396,0.8278742304628768,-1.0887995639785508,-1.5987160800561426,28.850755374336334,0.9200000762939453,-0.624157970348957,-0.5622497081756599,-2.6418840009040885,1.5173845845527687,-1.6020668545398742,0.4775674381885544,0.7173088751883068,72.53088109505367,41.01179534149126,1.039817146364214,3,-0.2350001335144043,0.7300000190734863,-1.0850002765655518,-0.8350000381469727,-1.445000648498537,0,-0.2695214246174037,1.8148158613710659,9.449999809265137,-1.1428577267395366,8.800000190734863,1.5641003068872341,9.399999618530273,-0.2695214246174037
61,2000-03-28,10.100000381469727,10.5,9.899999618530273,10.199999809265137,1626340.0,0.01763226069237045,-1.3999969482480084,2.857138964577657,43.291843881262125,34.795891493038226,-0.5347652651263299,0.5802367718587824,-1.165740559394873,-1.773716270791006,27.0930147257491,0.6000003814697266,-0.9139227040034559,-0.3222495555877689,-2.3626584153824837,1.7181593042069458,-1.3424539854851254,0.6979548743095876,-1.3500003814697266,77.14287894112724,43.16614780179506,1.020204429897357,3,-0.4100003242492676,0.554999828338623,-1.0400004386901855,-1.010000228881836,-1.7700004577636719,1,-0.3009901310763924,-1.762883435582822,9.925000190734863,1.8148158613710659,9.449999809265137,-1.1428577267395366,8.800000190734863,-0.3009901310763924
62,2000-03-29,9.350000381469727,10.199999809265137,9.350000381469727,10.199999809265137,1026540.0,-0.07425742293792492,1.0,8.500042915589804,36.601311507944914,36.35788814270003,0.17045275577917884,1.1896061517840515,-0.32518061252034514,-1.023716270791006,24.716367334745744,0.8499994277954102,-1.0933512913543986,-0.9442495822906487,-2.911570172507247,1.0230710079259495,-1.9279098773989478,0.039410712817650406,-0.5650003814697264,34.285736083984375,1.415196050156112,0.9836602951082989,3,0.3399996757507324,1.3249998092651367,-0.29000043869018555,-0.26000022888183594,-0.7499999999999982,2,-0.12834232235088172,-1.3999969482480084,10.100000381469727,-1.762883435582822,9.925000190734863,1.8148158613710659,9.449999809265137,-0.12834232235088172
63,2000-03-30,8.96500015258789,9.220000267028807,8.689999580383299,9.199999809265137,1680370.0,-0.041176493387620305,2.854542428015128,0.27647037044101297,34.978140545978235,36.363339811610395,0.6321167833333714,1.428503398925315,0.13890754548983608,-0.63871604190917,21.745649409654092,0.6600008010864276,-1.180012014389069,-1.1899998188018799,-3.117313172848716,0.7373135352449562,-2.153656495825299,-0.22634314177846093,1.5349998474121094,15.193398256936744,-15.870418266533308,0.9636566770234184,3,0.6949996948242188,1.679999828338623,0.14749979972839355,0.125,-0.49499988555908203,3,-0.1416620144239381,1.0,9.350000381469727,-1.3999969482480084,10.100000381469727,-1.762883435582822,9.925000190734863,-0.1416620144239381
64,2000-03-31,9.859999656677246,9.859999656677246,8.100000381469728,8.270000457763674,2486530.0,0.09983262563927564,1.213836681691541,-6.765963922650805,45.73019467467312,36.76518783257497,-0.2657459874084527,0.414568412077017,-0.6694867399151505,-1.5337155459985254,19.299376851545603,1.7599992752075178,-1.1787303214356104,-0.2060002803802483,-2.004679830616505,1.5926792698560082,-1.1053400554983774,0.6933394947378808,0.6038003349304191,73.3333147896631,39.020989037234926,0.8993397751181285,3,-0.5599994659423828,0.49000072479248047,-0.7474997043609619,-0.7699995040893555,-1.3149995803833008,4,-0.141987795869971,2.854542428015128,8.96500015258789,1.0,9.350000381469727,-1.3999969482480084,10.100000381469727,-0.141987795869971
65,2000-04-03,8.210000038146973,9.859999656677246,8.199999809265138,9.859999656677246,2419190.0,-0.1673427663268613,1.012121492356152,-1.0377361319789964,40.25054418135521,37.71840959648812,1.163262534652798,1.8689844946923273,1.0681061901325641,0.116284072531748,16.32020261234706,1.6599998474121076,-1.0315253619012594,-1.670999908447266,-3.4318208065406246,0.08982098964609264,-2.551410357493946,-0.7905894594005858,2.1592479690551745,4.5833197567175725,-31.607411916063477,0.8804104490466795,4,1.0900001525878906,2.140000343322754,1.4174997806549072,0.880000114440918,-0.07999992370605469,0,0.03045066977325206,1.213836681691541,9.859999656677246,2.854542428015128,8.96500015258789,1.0,9.350000381469727,0.03045066977325206
66,2000-04-04,7.945000171661378,8.689999580383299,7.6599998474121085,7.699999809265138,3931110.0,-0.03227769369723488,-5.338454315372408,-0.14848510244776464,40.184883187332304,38.58519657282025,1.339456327274589,1.9948666527355678,1.4120113083992676,0.3812839390173428,14.478572446234145,1.0299997329711905,-1.020539003071093,-1.7827497720718375,-3.659537107730274,0.09403756358659887,-2.721143439901055,-0.8443561042426202,2.3334779305114717,11.220485375178926,-25.502289891169802,0.9383936678292181,4,1.1349997520446768,2.18499994277954,1.682499647140502,1.1449999809265128,-0.005000114440918857,1,0.06733786771751249,1.012121492356152,8.210000038146973,1.213836681691541,9.859999656677246,2.854542428015128,8.96500015258789,0.06733786771751249
67,2000-04-05,8.199999809265138,8.390000343322754,7.210000038146973,8.0,2729070.0,0.03209561133973371,3.068960414354421,0.8163245446211947,45.93023294497343,40.33660123403857,1.0016723687638223,1.5956386481677178,1.2163284551820297,0.12628430141358216,13.059801316500241,1.1800003051757812,-1.108272662715235,-1.3842501401901224,-3.267786117940224,0.49928583755997913,-2.3260181290651722,-0.4424821513150725,1.921369597622066,37.35848730677303,-3.6443940470006453,0.9417679888750506,4,0.6550002098083478,1.7050004005432111,1.4275000095367414,0.8900003433227521,-0.1999998092651385,2,0.01585367286155659,-5.338454315372408,7.945000171661378,1.012121492356152,8.210000038146973,1.213836681691541,9.859999656677246,0.01585367286155659
68,2000-04-06,8.84000015258789,8.899999618530273,8.350000381469728,8.399999618530272,3083660.0,0.07804882417187597,-1.0370379527753808,2.200004768376119,44.90521447506096,41.58306971010961,0.4111830015306648,0.7947639181398234,0.6314095682352985,-0.51371604190917,10.965344330461297,0.6999998092651349,-1.0197318682158958,-0.6162498235702518,-2.319552682484769,1.0870530353442645,-1.4679012530275095,0.23540160588700587,1.048459704800095,61.50944713512595,18.894378126500776,0.8516514294572581,4,0.014999866485595703,1.065000057220459,0.9499998092651367,0.25,-0.6400003433227521,3,-0.02714929490673179,3.068960414354421,8.199999809265138,-5.338454315372408,7.945000171661378,1.012121492356152,8.210000038146973,-0.02714929490673179
69,2000-04-07,8.75,9.300000190734863,8.715000152587889,9.15999984741211,2373700.0,-0.010181012560451563,-1.4375024835292234,-0.9318167040188616,39.46360258254551,41.25955199790287,0.4374483599012393,0.7150786195593977,0.782706234725552,-0.42371588932127935,8.767428625169426,0.5850000381469744,-0.9409461486410517,-0.5752499818801873,-2.0459478707615197,0.8954479070011443,-1.3105989263208535,0.16009896256047895,0.9241830718487041,58.113214473107455,20.249937765468353,0.7353489444406658,4,0.10500001907348633,1.1399998664855957,1.345000147819519,0.3400001525878906,-0.8899998664855966,4,-0.0319999694824219,-1.0370379527753808,8.84000015258789,3.068960414354421,8.199999809265138,-5.338454315372408,7.945000171661378,-0.0319999694824219
70,2000-04-10,8.5,9.09000015258789,8.199999809265138,8.859999656677246,1619810.0,-0.02857142857142858,1.1707308279631001,0.8780482698945841,43.58251092925686,41.291848336568954,0.5185900427327432,0.8470519715920286,1.096391268254873,-0.17371588932127935,7.4362751232216,0.8900003433227521,-0.7891221944732667,-0.7227499723434452,-2.1178483654864237,0.6723484207995325,-1.4202991689149336,-0.025200775771956785,0.9770484291525658,61.722481706794,22.097172185232452,0.6975491965714888,4,0.2049999237060547,1.3899998664855957,1.595000147819519,0.5900001525878906,-0.439999580383299,0,0.00529412662281703,-1.4375024835292234,8.75,-1.0370379527753808,8.84000015258789,3.068960414354421,8.199999809265138,0.00529412662281703
71,2000-04-11,7.949999809265138,8.25,7.9000000953674325,8.024999618530272,1326740.0,-0.06470590479233673,-3.0000163487738725,0.2083330021960947,40.49803428078325,41.72481753355098,0.8175101178653899,1.3023699013774594,1.719666741322567,0.37628430141358304,6.609347997410242,0.5999999046325675,-0.72041988461398,-1.1702501535415637,-2.6248669838360685,0.28436667675294114,-1.8975585686888161,-0.4429417383943113,1.3500003814697257,35.406685028318236,-5.102598913852852,0.7273084151472526,4,0.5850000381469718,1.6050000190734854,2.3925002813339225,1.140000343322753,0.0,1,0.022641548364064512,1.1707308279631001,8.5,-1.4375024835292234,8.75,-1.0370379527753808,8.84000015258789,0.022641548364064512
72,2000-04-12,7.760000228881836,8.164999961853027,7.619999885559082,7.925000190734862,1765800.0,-0.023899318860595598,-1.449434975579544,2.2000050862760223,42.79778351273947,42.59366675208001,0.8473582526808947,1.4078192199777888,1.972573187423592,0.5662838817968847,6.585111050208399,0.5450000762939453,-0.7841142988828018,-1.2607497453689582,-2.8035607382600336,0.28206124752211714,-2.032155241814497,-0.48934424892341966,1.3727999496459962,8.333352255439348,-35.43673328201163,0.7714054964455379,4,0.7749996185302734,1.7899999618530273,2.707499861717224,1.3299999237060547,0.31999969482421875,2,0.023195853483184647,-3.0000163487738725,7.949999809265138,1.1707308279631001,8.5,-1.4375024835292234,8.75,0.023195853483184647
73,2000-04-13,7.710000038146973,7.739999771118164,7.440000057220459,7.710000038146973,1529380.0,-0.006443323358260811,9.00007947356709,-0.0,36.85800754382328,41.60786818198558,0.7829509755466493,1.4378140086493474,2.070560859924175,0.616284072531748,6.86539779806404,0.32000017166137695,-0.8831163855631488,-1.2512499570846565,-2.90170075072003,0.39920083655071714,-2.0764753539023424,-0.42602456026697055,1.2689761291503903,14.516126964806087,-28.838121876125744,0.8252253968176867,4,0.8249998092651367,1.8400001525878906,2.916250228881836,1.380000114440918,-0.19000005722045898,3,0.03761348384152874,-1.449434975579544,7.760000228881836,-3.0000163487738725,7.949999809265138,1.1707308279631001,8.5,0.03761348384152874
74,2000-04-14,7.480000019073486,7.75,7.28000020980835,7.710000038146973,827190.0,-0.029831390134307245,2.0322572706143665,-100.0,30.823526631039385,40.560421787506044,0.7150385380879207,1.5736515634873633,2.3441249138438067,0.8462840916052343,6.934795057250065,0.4699997901916504,-0.8763709244327273,-1.3702499866485596,-3.1078146711675902,0.3673146978704711,-2.239032328908074,-0.5014676443890442,1.3574580578918454,11.049713568388594,-27.431877339434205,0.8687823422595152,4,0.7750000953674316,2.070000171661377,3.200000286102295,1.6100001335144043,-0.38000011444091886,4,0.0962566561972864,9.00007947356709,7.710000038146973,-1.449434975579544,7.760000228881836,-3.0000163487738725,7.949999809265138,0.0962566561972864
75,2000-04-17,7.0999999046325675,7.25,6.610000133514403,6.679999828338622,2453230.0,-0.050802154207479244,-1.2857159887057636,-1.826087136800423,27.203641876712354,39.11806164188161,1.0292650093306746,1.7852800787361653,2.7670730270736383,1.2262842060461532,6.602478230753064,0.8699998855590829,-0.8344244670266701,-1.5852501153945928,-3.3298975118072454,0.15939728101805972,-2.457573813600919,-0.7129264171882665,1.6072615292272951,29.878037256685808,-3.5597738881013825,0.8723236982063264,4,0.8550002574920663,1.8550002574920663,3.702500343322755,1.9900002479553232,0.09999990463257014,0,0.10704228719580056,2.0322572706143665,7.480000019073486,9.00007947356709,7.710000038146973,-1.449434975579544,7.760000228881836,0.10704228719580056
76,2000-04-18,7.1500000953674325,7.53000020980835,6.699999809265138,7.300000190734862,2821460.0,0.007042280479784502,1.7213121930361437,-0.35714301933233306,31.292513420980015,37.491648361437896,0.955070584601672,1.6414427672217302,2.7236077729702854,1.1762840153112881,6.504405669552031,0.830000400543212,-0.9768425145289381,-1.4222499370574946,-3.2595462418148236,0.4150463676998353,-2.34089808943616,-0.5036017846788301,1.3475352084578835,34.72668948330175,1.3384622381700524,0.9186481523786648,4,0.8050000667572013,1.4700000286102286,3.5850000381469718,1.940000057220458,-0.7300000190734872,1,0.12727277092469813,-1.2857159887057636,7.0999999046325675,2.0322572706143665,7.480000019073486,9.00007947356709,7.710000038146973,0.12727277092469813
77,2000-04-19,7.449999809265138,7.5999999046325675,7.170000076293945,7.239999771118164,2081860.0,0.04195800138409478,-1.4571458933354355,-1.3999993642175492,36.92838159880602,36.60533359740957,0.6006612552746704,1.2520571352744616,2.4197402763660305,0.876284301413583,6.681629479702178,0.44999980926513494,-0.9304704655482823,-1.0247502326965323,-2.883925225325698,0.8344247599326335,-1.9543377290111144,-0.09516273638194939,0.8587819775290866,73.68419071313525,36.42492884548025,0.9295874963145828,4,0.5050003528594962,1.1700003147125235,3.210000276565551,1.640000343322753,-0.559999942779541,2,0.06711409567798632,1.7213121930361437,7.1500000953674325,-1.2857159887057636,7.0999999046325675,2.0322572706143665,7.480000019073486,0.06711409567798632
78,2000-04-20,7.25,7.679999828338622,7.0,7.570000171661378,1252650.0,-0.026845612669198937,1.5185202845837567,-1.523810064441122,24.411765200869084,34.93290722166774,0.616200960168019,1.4018546932799936,2.6102447379587,1.0762841106787207,7.277864415813745,0.6799998283386222,-0.8678415771882086,-1.1472500324249264,-3.0772145987333115,0.7827145338834587,-2.112232315579119,-0.18226774927073386,0.8889036214662429,56.14034574044248,22.475752866258155,0.9649822831541928,4,0.6000001430511475,1.3700001239776611,3.442500114440918,1.8400001525878906,-0.42999982833862216,3,0.1144827480973869,-1.4571458933354355,7.449999809265138,1.7213121930361437,7.1500000953674325,-1.2857159887057636,7.0999999046325675,0.1144827480973869
79,2000-04-21,7.25,7.25,7.25,7.25,0.0,0.0,1.0,-0.0,36.08695519969527,34.100067696160906,0.4258304549361114,1.2949797538653822,2.594750811895132,1.0762841106787207,7.867774145800434,0.0,-0.8942325042578814,-1.03725004196167,-2.9653538781834055,0.8908537942600665,-2.0013019600725386,-0.07319812385080215,0.7360132726710589,59.813088693519376,21.541701534674985,0.9640519181108681,4,0.18000006675720215,1.3700001239776611,3.380000114440918,1.8400001525878906,-0.05000019073486239,4,0.03724137667951921,1.5185202845837567,7.25,-1.4571458933354355,7.449999809265138,1.7213121930361437,7.1500000953674325,0.03724137667951921
80,2000-04-24,7.25,7.25,7.25,7.25,0.0,0.0,1.0,0.0,39.08947905576958,33.943561560048266,0.25688542991821883,1.142897019490153,2.5834507239175615,1.0762841106787207,7.730703319585872,0.0,-0.9664175353130506,-0.903500032424926,-2.721214428042787,0.9142143631929347,-1.8123572302338555,0.005357165384004325,0.5984119587553938,56.12246735003594,13.833262592914387,0.9088571978089303,4,0.13750004768371582,1.3700001239776611,3.265000104904175,1.880000114440918,0.75,0,-0.0206896683265424,1.0,7.25,1.5185202845837567,7.25,-1.4571458933354355,7.449999809265138,-0.0206896683265424
81,2000-04-25,7.059999942779541,7.550000190734862,7.005000114440918,7.199999809265138,2233580.0,-0.026206904444201262,-3.36000892640862,-100.0,31.73077349244204,32.71389378001521,0.3434834616629079,1.1525629584689838,2.7551966032829505,1.2662841678991796,7.327156507990158,0.5450000762939444,-0.9981884147286557,-0.9415000677108765,-2.572722109973993,0.6897219745522403,-1.7571110888424357,-0.1258890465793181,0.6645708334517533,8.823523224429788,-32.6811868346698,0.8156110211315586,4,0.12000012397766113,1.4950001239776611,3.452500343322754,2.080000162124634,1.0899996757507306,1,0.01983000957794312,1.0,7.25,1.0,7.25,1.5185202845837567,7.25,0.01983000957794312
82,2000-04-26,8.149999618530272,8.149999618530272,7.3499999046325675,7.5,2550100.0,0.1543908901678539,1.461539025843126,-4.6428588458485756,40.33612614788202,33.10035140268842,-0.7659218855565086,-0.03367374206376539,1.6147439447317993,0.176284492148449,7.232360095554485,1.0899996757507306,-1.039216260615424,0.20849964618682648,-1.2973349158829137,1.7143342082565676,-0.5444176348480436,0.9614169272216966,-1.5399994850158683,100.0,58.50484366630522,0.7529172810348704,4,-0.7699997425079346,0.4050004482269305,2.3625006675720233,0.9900004863739031,0.15000057220458984,2,-0.21226989241851102,-3.36000892640862,7.059999942779541,1.0,7.25,1.0,7.25,-0.21226989241851102
83,2000-04-27,7.695000171661378,8.300000190734862,7.610000133514403,8.300000190734862,1319900.0,-0.05582815560314669,1.280991852784227,-0.9307698063599829,36.59466201567542,33.741588667647974,-0.35008958942495294,0.33866566441922874,2.0126406576745213,0.6312839390173428,7.518980156740692,0.6900000572204581,-1.0210318122252335,-0.18299980163574148,-1.6122704102246201,1.2462708069531372,-0.8976351059301804,0.5316355026586983,-1.0542000484466572,53.28185456136153,13.315040023236605,0.7146353042944394,4,-0.24000000953674583,0.8599998950958243,2.817500114440917,1.444999933242797,0.5849995613098136,3,-0.10461342264037643,1.461539025843126,8.149999618530272,-3.36000892640862,7.059999942779541,1.0,7.25,-0.10461342264037643
84,2000-04-28,8.460000038146973,8.460000038146973,8.0,8.0,1276170.0,0.09941518510979175,1.0,-0.7603306175947422,49.55056211078827,36.22457980476752,-1.0744469597487845,-0.5655947525872875,1.2335506200869943,-0.133715927468252,7.556679519347448,0.7649998664855948,-0.9959749001261855,0.6520000457763668,-0.47337896674932445,1.7773790583020581,0.08931053951352119,1.2146895520392125,-1.7528319122314464,100.0,60.1915420439622,0.5626895062628456,4,-0.880000114440918,0.09500002861022949,1.880000114440918,0.6800000667572021,0.4399995803833008,4,-0.1938534112400324,1.280991852784227,7.695000171661378,1.461539025843126,8.149999618530272,-3.36000892640862,7.059999942779541,-0.1938534112400324
85,2000-05-01,8.460000038146973,8.460000038146973,8.460000038146973,8.460000038146973,0.0,0.0,1.0,0.0,56.53846671125298,39.02968572590896,-0.9624557552865074,-0.5754064543652273,1.2438319301443634,-0.133715927468252,7.5964162023543915,0.0,-0.9214872831716869,0.6395000457763675,-0.5099753633236048,1.78897545487634,0.06476234122638047,1.2142377503263537,-1.6476619974975595,100.0,57.17129747285948,0.5747377045499863,5,-0.7300000190734863,0.09500002861022949,1.7125000953674316,0.6975002288818359,0.21000003814697266,0,-0.14893619659578838,1.0,8.460000038146973,1.280991852784227,7.695000171661378,1.461539025843126,8.149999618530272,-0.14893619659578838
86,2000-05-02,8.479999542236326,8.560000419616701,8.289999961853027,8.449999809265138,1185630.0,0.0023640075649142833,1.8420878276974624,100.0,59.65146897859907,41.55447321255264,-0.8649091136121756,-0.5831694818334299,1.2168272784296317,-0.1537154315576057,7.9422020670265825,0.27000045776367365,-0.7798759620433664,0.6327495813369737,-0.5532452972265887,1.8187444599005351,0.03975214205519251,1.2257470206187548,-1.5688017817370596,93.38836005524975,44.287909199311436,0.5929974392817808,5,-0.6999993324279759,0.0750005245208758,1.692500591278078,0.8200006484985369,0.21000003814697266,1,-0.056603722658897904,1.0,8.460000038146973,1.0,8.460000038146973,1.280991852784227,7.695000171661378,-0.056603722658897904
87,2000-05-03,8.329999923706055,8.460000038146973,8.130000114440918,8.199999809265138,463690.0,-0.017688635215505455,-1.4444483690373169,4.333375719236236,58.09399747612328,45.29694346535866,-0.6447572637688417,-0.44578694591232804,1.3382691581459873,-0.003715813027334036,7.930059769357822,0.3499994277954084,-0.5683290985221507,0.4762499570846561,-0.719271806698865,1.6717717208681773,-0.12151092480710446,1.0740108389764167,-1.2868979504773934,75.78942877435307,21.3925130911504,0.5977608818917606,5,-0.5474996566772452,0.07500004768371582,1.8425002098083496,0.9700002670288086,0.5349998474121094,2,-0.02160868029104379,1.8420878276974624,8.479999542236326,1.0,8.460000038146973,1.0,8.460000038146973,-0.02160868029104379
88,2000-05-04,8.600000381469728,8.600000381469728,8.350000381469728,8.479999542236326,677880.0,0.032413020436565576,3.1666375268217792,0.9230825661152877,64.47029469657068,48.450647853900364,-0.7857518488557194,-0.7743930171986637,1.023239213399199,-0.2737162707910077,8.359235364499082,0.27000045776367365,-0.3903462699216016,0.7582504034042374,-0.39982091739879877,1.9163217242072736,0.1792147430027189,1.337286063805755,-1.435546532530024,100.0,38.46264082932133,0.5790356604015179,5,-0.7975001335144052,-0.36500048637390314,1.5824997425079328,0.6999998092651349,0.27999973297118963,3,-0.0348837415613692,-1.4444483690373169,8.329999923706055,1.8420878276974624,8.479999542236326,1.0,8.460000038146973,-0.0348837415613692
89,2000-05-05,8.470000267028809,8.600000381469728,8.380000114440918,8.600000381469728,986630.0,-0.015116291706338658,2.3846165132229844,-1.0833267106413242,68.92266501503555,51.76544629381881,-0.5190825146288187,-0.7024608642026369,1.0712762519558972,-0.14371615635008794,8.432367145307339,0.22000026702881037,-0.2695915425066957,0.6422502756118771,-0.47566356675429944,1.7601641179780545,0.08329335442878794,1.2012071967949662,-1.1619917648361016,72.34041689747573,6.5175329218724585,0.5589569211830887,5,-0.6675000190734854,-0.2350003719329834,1.682499647140503,0.8299999237060547,0.4099998474121094,4,-0.0224321756868453,3.1666375268217792,8.600000381469728,-1.4444483690373169,8.329999923706055,1.8420878276974624,8.479999542236326,-0.0224321756868453
90,2000-05-08,8.545000076293945,8.585000038146973,8.470000267028809,8.5,569000.0,0.00885475878402131,-1.1904813805631245,-0.34615412830575765,69.13581232098159,55.92156171921209,-0.4370265124172228,-0.8157399345327407,0.9247782547547523,-0.21871596561522466,8.77538877501658,0.11499977111816406,-0.052747282003386076,0.7150000810623167,-0.40877647613492485,1.8387766382595583,0.15311180246369638,1.276888359660937,-1.1077923861735357,88.29781405796274,17.775541588313985,0.5618882785986206,5,-0.5699999332427979,-0.3100001811981201,1.2800002098083496,0.755000114440918,-0.04500007629394531,0,0.041544709077439235,2.3846165132229844,8.470000267028809,3.1666375268217792,8.600000381469728,-1.4444483690373169,8.329999923706055,0.041544709077439235
91,2000-05-09,8.130000114440918,8.579999923706055,8.010000228881836,8.5,745420.0,-0.04856640820921054,1.1509433283250412,-8.222205738990379,59.04256128628403,58.00005451236787,0.16283885913582807,-0.40745373957757103,1.2619835551059957,0.19628399623780268,9.081037810530649,0.5699996948242188,0.0642884126323775,0.29100010395050013,-0.8396848701452679,1.4216850780462673,-0.2743423830973839,0.8563425909983842,-0.5765131551855767,20.33895839394815,-47.72685373632187,0.5653424870478837,5,-0.02499985694885254,-0.17499995231628418,1.695000171661377,1.1700000762939453,0.9700002670288086,1,0.06642065857955548,-1.1904813805631245,8.545000076293945,2.3846165132229844,8.470000267028809,3.1666375268217792,8.600000381469728,0.06642065857955548
92,2000-05-10,7.940000057220459,8.5,7.929999828338622,8.130000114440918,1303190.0,-0.023370240411555665,-4.428559750955338,0.5135138269931155,59.200004272462586,60.51175920756644,0.3575142725247371,-0.21426246996051646,1.3539358290245218,0.38628405345826167,9.1840045118728,0.5700001716613778,0.170181725092041,0.09200005531311017,-1.038902748701025,1.2229028593272453,-0.47345134669395783,0.6574514573201782,-0.28186175574367933,1.492570242681572,-65.26934701237202,0.5654514020070678,5,0.3250000476837158,0.015000104904174805,1.6649999618530273,1.3600001335144043,0.9599995613098145,2,0.09445837755137143,1.1509433283250412,8.130000114440918,-1.1904813805631245,8.545000076293945,2.3846165132229844,8.470000267028809,0.09445837755137143
93,2000-05-11,8.0,8.100000381469728,7.800000190734862,7.800000190734862,696220.0,0.007556667801907446,-2.0000047683761295,-1.0526302580692164,59.84252352835607,61.655310476185086,0.38591103318059083,-0.26500955739940046,1.1997218370833131,0.32628411067872065,9.192335419038482,0.30000019073486595,0.3310334037053604,0.13750000000000018,-0.993389308477088,1.2683893084770874,-0.42794465423854433,0.7029446542385438,-0.24767549052392557,24.999970197684746,-40.87947442176163,0.5654446542385436,5,0.20000028610229492,-0.04499983787536621,1.380000114440918,1.3000001907348633,1.1499996185302734,3,0.10812497138977051,-4.428559750955338,7.940000057220459,1.1509433283250412,8.130000114440918,-1.1904813805631245,8.545000076293945,0.10812497138977051
94,2000-05-12,8.199999809265138,8.350000381469728,8.074999809265138,8.350000381469728,638630.0,0.024999976158142312,2.6666603088621437,-0.7500035762820938,61.84538911355344,62.24496852088514,0.16220974722774173,-0.4303682926819459,0.909435664566228,0.12628430141358216,8.89575084423151,0.35000038146972834,0.3957550488283683,0.3014998197555556,-0.8239479633239668,1.4269476028350772,-0.2612240717842056,0.8642237112953168,-0.3999996185302761,50.95537532254879,-15.490780195113814,0.5627238915397609,5,4.7683715642676816e-07,-0.2449996471405047,1.1800003051757795,1.3250002861022931,1.220000267028805,4,0.08292686841375896,-2.0000047683761295,8.0,-4.428559750955338,7.940000057220459,1.1509433283250412,8.130000114440918,0.08292686841375896
95,2000-05-15,7.860000133514403,8.229999542236326,7.860000133514403,8.199999809265138,628100.0,-0.041463376056005696,-1.17646918577171,2.2666558583989955,59.61539166919222,62.24095993095104,0.45611427609629285,-0.03216085625680787,1.1446324191920931,0.46628397716431724,8.105504996005667,0.36999940872192294,0.5145974328815521,-0.07649986743927073,-1.1379294119242376,0.9849296770456961,-0.6072146396817546,0.45421490480321225,0.7400002479553249,7.692302989769997,-63.314571009461915,0.5307147722424833,5,0.3400001525878915,-0.009999990463255948,1.5124998092651376,1.674999952316285,1.9599995613098171,0,0.12977098773539675,2.6666603088621437,8.199999809265138,-2.0000047683761295,8.0,-4.428559750955338,7.940000057220459,0.12977098773539675
96,2000-05-16,8.060000419616701,8.430000305175781,8.024999618530272,8.149999618530272,1404900.0,0.025445328588419747,-4.062483236277499,0.2647037786575774,48.62386484999898,61.18872297249279,0.21263237819459668,-0.1691637731589637,0.8690065402524763,0.26628369106201966,7.485142959854493,0.5700001716613778,0.5215060605619879,0.07800040245056294,-0.9174387169934519,1.0734395218945787,-0.4197191572714445,0.5757199621725704,0.5251999568939212,37.142899960899676,-28.949150728845346,0.4977195597220078,5,0.13999986648559393,-0.45500016212463557,1.2374994754791242,1.4749996662139875,1.679999351501463,1,0.05459051581590657,-1.17646918577171,7.860000133514403,2.6666603088621437,8.199999809265138,-2.0000047683761295,8.0,0.05459051581590657
97,2000-05-17,7.949999809265138,8.189999580383299,7.820000171661378,8.074999809265138,546180.0,-0.013647717695378758,1.0845063990286208,1.3889012514438346,54.35896859052953,60.06524229404378,0.29397607690526595,-0.020852930730613117,0.8986098471158952,0.37628430141358304,7.027723689976304,0.36999940872192116,0.4894938427189377,-0.0570002079010008,-1.0207942713558689,0.9067938555538673,-0.5388972396284357,0.42489682382643323,0.62069656238556,23.809458933732007,-42.089407958947405,0.48189703172743403,5,0.2500004768371573,-0.3449995517730722,1.0950000286102286,1.5850002765655509,1.8500003814697257,2,0.14465416349624927,-4.062483236277499,8.060000419616701,-1.17646918577171,7.860000133514403,2.6666603088621437,8.199999809265138,0.14465416349624927
98,2000-05-18,8.079999923706055,8.159999847412111,7.824999809265138,7.940000057220459,442430.0,0.01635221604526471,1.2333357175213775,-1.1199989318847576,41.703054131637906,57.04084108477737,0.09214708368738123,-0.09010291588336816,0.6774269121358572,0.24628418697266596,6.385583403309073,0.33500003814697354,0.4425844157929202,0.03149991035461497,-0.8641157498437018,0.9271155705529326,-0.4163079197445434,0.47930774045377333,0.4606685999450697,42.622900842125425,-18.179084787420216,0.44780783009915875,5,0.11250019073486328,-0.47499966621398926,0.9625000953674316,1.4550001621246338,1.4200000762939453,3,0.10148511170382646,1.0845063990286208,7.949999809265138,-4.062483236277499,8.060000419616701,-1.17646918577171,7.860000133514403,0.10148511170382646
99,2000-05-19,7.519999980926514,8.100000381469728,7.4099998474121085,8.005000114440918,1214430.0,-0.06930692426574747,1.044444004891282,-3.4642899717644013,33.508770374123145,53.08228086845976,0.5623556376994916,0.5177048853081523,1.1388239229060844,0.806284129752207,5.927944725404186,0.6900005340576199,0.3955330447121259,-0.5420000314712521,-1.3940156249448261,0.31001556200232283,-0.9680078282080391,-0.11599223473446507,0.9918418086450203,10.784321975264396,-43.1980220143291,0.4260077967367873,5,0.47499990463256836,0.08500027656555176,1.5225000381469727,2.1775002479553223,2.059999942779543,4,0.2167552715077179,1.2333357175213775,8.079999923706055,1.0845063990286208,7.949999809265138,-4.062483236277499,8.060000419616701,0.2167552715077179
100,2000-05-22,7.0999999046325675,7.7849998474121085,7.019999980926514,7.4000000953674325,1083880.0,-0.0558510741169177,-2.3260861001979873,0.618556924017744,28.769239459516243,49.71857844326334,0.8446508262080972,0.9759274501214827,1.4797427362146687,1.2262842060461532,5.6290203528534155,0.7649998664855948,0.279901495729737,-0.9545001029968274,-1.8386464829357676,-0.07035372305788812,-1.3965732929662975,-0.5124269130273573,1.3457313684094006,5.673752149571206,-41.53432625087469,0.4420731899694697,5,0.6600000858306894,0.505000352859498,1.8025002479553232,2.705000400543214,2.799999713897706,0,0.32676059194699936,1.044444004891282,7.519999980926514,1.2333357175213775,8.079999923706055,1.0845063990286208,7.949999809265138,0.32676059194699936
101,2000-05-23,7.199999809265138,7.579999923706055,7.085000038146973,7.429999828338622,1784700.0,0.014084493799404463,-1.152175467948738,0.766666242811674,32.34375242143821,46.734550459816184,0.6692343126511426,0.934885842598784,1.3179239546474628,1.1548034063502213,5.73654365885531,0.49499988555908203,0.15072697900258536,-0.8615001916885374,-1.7141500071885867,-0.00885037618848905,-1.2878250994385612,-0.4351752839385128,1.1316729604075944,15.384605979540112,-27.04287532191661,0.42632490775002424,5,0.5250003337860099,0.4500002861022958,1.2550003528594962,2.405000448226928,2.249999999999999,1,0.3638888826340805,-2.3260861001979873,7.0999999046325675,1.044444004891282,7.519999980926514,1.2333357175213775,8.079999923706055,0.3638888826340805
102,2000-05-24,6.420000076293945,7.050000190734862,6.420000076293945,7.0,2815160.0,-0.10833329911585132,-1.1724144734894917,2.5217385895987507,20.619942280854843,42.3764858767605,1.3532570045892935,1.663944270107237,2.0338260545877382,1.966660509568861,6.907920109442644,0.7799997329711923,-0.01680957499349578,-1.5549999475479126,-2.677998800425712,-0.4320010946701123,-2.1164993739868123,-0.9935005211090129,1.806738870279089,0.0,-33.69314346390264,0.5614994264389,5,1.005000114440918,1.0900001525878915,1.8675000667572021,3.18500018119812,2.630000114440918,2,0.5171339027056125,-1.152175467948738,7.199999809265138,-2.3260861001979873,7.0999999046325675,1.044444004891282,7.519999980926514,0.5171339027056125
103,2000-05-25,6.889999866485597,6.989999771118164,6.420000076293945,6.989999771118164,1982380.0,0.07320868919100798,10.40000476837613,0.17241365135635373,30.493820837549876,38.89297829053788,0.7925952138134855,1.1916396503756888,1.5312707608823457,1.530456842253094,8.166710847297365,0.5699996948242188,-0.10912177535596701,-1.044750142097472,-2.263617145041162,0.17411686084621802,-1.6541836435693176,-0.43531664062562747,1.1560651930595283,27.97617290566349,-0.7941320872293076,0.6094335014718448,5,0.5350003242492667,0.6200003623962402,1.3975002765655509,2.715000391006469,2.8800005912780753,3,0.4223512889171621,-1.1724144734894917,6.420000076293945,-1.152175467948738,7.199999809265138,-2.3260861001979873,7.0999999046325675,0.4223512889171621
104,2000-05-26,6.820000171661378,7.15500020980835,6.7150001525878915,6.809999942779541,691160.0,-0.010159607573392293,-3.4000047683761596,-0.10000238418807453,28.677378548267143,35.45542127710176,0.7222033237202883,1.1936753702542768,1.5414399826365797,1.6297977526356577,9.167192260181316,0.4400000572204581,-0.1972368373958613,-1.0327498435974114,-2.321492542907161,0.25599285571233743,-1.6771211932522858,-0.388378493942537,1.0634583895586287,29.304041204326765,7.730468177972625,0.6443713496548745,5,0.6050000190734854,0.690000057220459,1.4149999618530265,2.7850000858306876,2.894999980926513,4,0.392961841771591,10.40000476837613,6.889999866485597,-1.1724144734894917,6.420000076293945,-1.152175467948738,7.199999809265138,0.392961841771591
105,2000-05-29,7.199999809265138,7.389999866485597,6.949999809265138,7.0,2473390.0,0.05571842053358633,-1.9333318498409129,19.999523173753797,38.40398412381696,34.31987897419265,0.2667933058029366,0.7530489043745208,1.082225387585857,1.2800501744108912,10.042802031853714,0.5699996948242188,-0.29172648384953437,-0.58975019454956,-1.8766906300216997,0.6971902409225796,-1.2332204122856298,0.05372002318650981,0.5371129034622628,67.2413651356356,43.63158351693298,0.6434702177360696,5,0.10500001907348455,0.3100004196166992,0.825000286102294,2.405000448226928,2.6000003814697257,0,0.33055558020686004,-3.4000047683761596,6.820000171661378,10.40000476837613,6.889999866485597,-1.1724144734894917,6.420000076293945,0.33055558020686004
106,2000-05-30,8.0,8.300000190734862,7.199999809265138,7.3400001525878915,2361750.0,0.1111111405455043,-1.3404250138485594,3.3000023841880455,50.649350113186905,33.9076991433768,-0.6063803697379182,-0.08933573780944037,0.24258860520352066,0.5170175185099257,10.619699161717241,1.100000381469724,-0.40191931867419584,0.2342499732971195,-1.015867087219938,1.484367033814177,-0.39080855696140837,0.8593085035556483,-1.5799999237060547,84.04254401739347,55.25423804235532,0.6250585302585285,5,-0.6399998664855966,-0.4899997711181632,0.0037500858306884766,1.6050002574920654,2.029999732971193,1,0.23749995231628418,-1.9333318498409129,7.199999809265138,-3.4000047683761596,6.820000171661378,10.40000476837613,6.889999866485597,0.23749995231628418
107,2000-05-31,8.149999618530272,8.550000190734862,8.119999885559082,8.399999618530272,2824120.0,0.018749952316283958,-1.77420029656248,-0.3787879663612987,51.59235294784633,35.00651012295552,-0.8102309777555758,-0.2672120555744195,0.054200569631889906,0.40890541388963975,11.073270419092317,0.5500001907348615,-0.479682086852665,0.3932496070861795,-0.8422698835512268,1.628769097723585,-0.22451013823252275,1.0110093524048818,-1.692399539947508,81.22063142191041,49.80699638626063,0.6177597453187027,5,-0.6649994850158683,-0.6399993896484348,-0.2824995517730695,1.4550006389617938,2.2400007247924822,2,0.15950923332304412,-1.3404250138485594,8.0,-1.9333318498409129,7.199999809265138,-3.4000047683761596,6.820000171661378,0.15950923332304412
108,2000-06-01,8.300000190734862,8.300000190734862,8.145000457763674,8.199999809265138,1439990.0,0.01840497904607763,2.099982833927827,-0.40000152587889204,51.072965501546705,36.958087359335906,-1.0345350933669,-0.46466382218936175,-0.11389415164659056,0.29841741502205643,11.707885501884888,0.15499973297118785,-0.5175914728821915,0.5582501888275129,-0.6409130739096316,1.7574134515646573,-0.04133144254105936,1.157831820196085,-1.7587041076660137,86.37602208158772,55.06173466590381,0.5995816313685723,6,-0.8150000572204581,-0.7899999618530247,-0.3325002193450919,1.305000066757204,1.7100000381469744,3,0.09036144370661736,-1.77420029656248,8.149999618530272,-1.3404250138485594,8.0,-1.9333318498409129,7.199999809265138,0.09036144370661736
109,2000-06-02,8.279999732971191,8.789999961853027,8.199999809265138,8.300000190734862,3425930.0,-0.002409693651091227,-5.55554613656604,-0.20000381468270312,54.838704361114665,39.85469457062462,-1.000617004722586,-0.4844664130150953,-0.13354794859712626,0.3520679279723389,12.630220576762618,0.5900001525878888,-0.5727680210985984,0.5477497577667236,-0.6299396691698202,1.7254391847032675,-0.04109495570154742,1.1365944712349956,-1.6583554855957034,72.28259855497619,36.41136241656273,0.5888447134682717,6,-0.6749997138977051,-0.6749997138977051,-0.27499961853027344,1.325000524520874,1.9700002670288086,4,0.1799517841599989,2.099982833927827,8.300000190734862,-1.77420029656248,8.149999618530272,-1.3404250138485594,8.0,0.1799517841599989
110,2000-06-05,8.899999618530273,8.899999618530273,8.300000190734862,8.699999809265138,1595100.0,0.07487921564661715,5.000000000000018,-9.999761586878542,58.82352057271744,42.79689103187787,-1.4957272862628983,-1.1346827548846328,-0.8021282456815761,-0.2281794425732926,13.655812176528876,0.619999885559082,-0.5861817539178631,1.149999666213989,-0.08840330399259066,2.388402636420569,0.5307981811106988,1.7692011513172794,-2.148254028286133,100.0,61.63388286427143,0.61920148510329,6,-1.239999771118164,-1.239999771118164,-0.832499623298645,0.705000638961792,1.4000005722045898,0,0.09157309763932386,-5.55554613656604,8.279999732971191,2.099982833927827,8.300000190734862,-1.77420029656248,8.149999618530272,0.09157309763932386
111,2000-06-06,8.670000076293945,8.784999847412111,8.609999656677246,8.640000343322754,1043740.0,-0.02584264630275457,-2.8888453265235157,0.14999880790596895,57.37705318494054,46.88101446566517,-1.1569446921402609,-0.9087453392351286,-0.6300249949348569,0.04047907880069701,14.08731934071413,0.28999996185302734,-0.5270353871170146,0.8930001258850098,-0.4025159639939382,2.1885162157639577,0.2452420809455358,1.5407581708244837,-1.7463941637869143,70.51286910570994,29.053546446495183,0.6477580449394738,6,-1.010000228881836,-1.010000228881836,-0.5275000333786011,0.9350001811981201,2.0799999237060547,1,0.1303344987886026,5.000000000000018,8.899999618530273,-5.55554613656604,8.279999732971191,2.099982833927827,8.300000190734862,0.1303344987886026
112,2000-06-07,8.689999580383299,8.689999580383299,8.310000419616701,8.609999656677246,1266840.0,0.002306747856212654,8.499988079060008,2.666687859617832,56.39412832341604,49.75882640853919,-0.9175750550911106,-0.9166741839272472,-0.6847036498161874,0.05924814334042772,14.23564808660557,0.379999160766598,-0.4010654478047817,0.8754996538162212,-0.4818269396381716,2.232826247270614,0.19683635708902436,1.554162950543418,-1.6082821713944089,72.18539449318754,29.59791426285485,0.6786632967271965,6,-0.882499694824217,-1.0299997329711896,-0.5224994421005231,0.9150006771087664,2.289999961853029,2,0.15420025515453362,-2.8888453265235157,8.670000076293945,5.000000000000018,8.899999618530273,-5.55554613656604,8.279999732971191,0.15420025515453362
113,2000-06-08,8.864999771118164,8.90999984741211,8.600000381469728,8.670000076293945,1210220.0,0.02013811267953436,1.175436013438437,2.4374985098825137,65.33637581259435,53.83204832679777,-0.8749722947855529,-1.0788618879398326,-0.8806528758001875,-0.07996324244910191,14.321682854851698,0.30999946594238104,-0.2832357701695978,1.0072498559951786,-0.42786040583320784,2.442360117823565,0.2896947250809845,1.7248049869093718,-1.6378197853659628,93.66196142589077,45.1079426871815,0.7175551309141934,6,-0.934999942779541,-1.1999998092651367,-0.7712496519088745,0.7400004863739014,2.114999771118164,3,0.17202488568279328,8.499988079060008,8.689999580383299,-2.8888453265235157,8.670000076293945,5.000000000000018,8.899999618530273,0.17202488568279328
114,2000-06-09,8.880000114440918,9.119999885559082,8.600000381469728,8.600000381469728,1063710.0,0.0016920861489049255,-2.7142857142857486,1.435898313705535,72.3618169321081,57.60514086105235,-0.6336688114016127,-1.0965257033717393,-0.9457127961941865,-0.06095961823483975,14.969496523633048,0.5199995040893537,-0.0251391879598426,0.9882501840591429,-0.5117541956774598,2.4882545637957447,0.23824799419084108,1.7382523739274438,-1.4845381425227258,70.73172433684725,16.06156466409209,0.750002189868301,6,-0.7200002670288086,-1.1100001335144043,-0.8612500429153442,0.7250001430511475,1.9399995803833026,4,0.12725226349978058,1.175436013438437,8.864999771118164,8.499988079060008,8.689999580383299,-2.8888453265235157,8.670000076293945,0.12725226349978058
115,2000-06-12,8.880000114440918,8.880000114440918,8.880000114440918,8.880000114440918,0.0,0.0,1.0,0.0,71.64949315148628,59.93849008753005,-0.4138167541282378,-1.0711080513616427,-0.9436119357864419,-0.017509158190675222,15.32647586267197,0.0,0.18088752509042472,0.9372501850128172,-0.6262258875474309,2.500726257573066,0.1555121487326936,1.7189882212929417,-1.277593592885819,70.37037909167752,10.28758028537095,0.7817380362801245,6,-0.26000022888183594,-1.1100001335144043,-0.8612500429153442,0.7250001430511475,1.8000001907348615,0,0.15427926440351603,-2.7142857142857486,8.880000114440918,1.175436013438437,8.864999771118164,8.499988079060008,8.689999580383299,0.15427926440351603
116,2000-06-13,8.5,8.899999618530273,8.399999618530272,8.664999961853027,1497210.0,-0.04279280512879169,-1.7397205870441472,-100.0,79.88506030620626,63.082124238458924,0.04980454971821224,-0.6919297184701518,-0.5573402354902699,0.40050040730833025,15.74803234375802,0.5000000000000018,0.4108026952585586,0.5352500915527347,-1.047437347892295,2.1179375309977635,-0.2560936281697792,1.3265938112752487,-0.7154822747644234,23.45675378467651,-42.3991797997284,0.7913437197225144,6,0.13250017166137695,-0.7300000190734863,-0.39499998092651367,1.1050002574920654,1.8999996185302734,1,0.21176472832174853,1.0,8.880000114440918,-2.7142857142857486,8.880000114440918,1.175436013438437,8.864999771118164,0.21176472832174853
117,2000-06-14,9.100000381469727,9.229999542236328,8.699999809265138,8.699999809265138,1651150.0,0.07058828017290897,-1.6499948740078967,-2.4242464526197045,80.6094242832154,66.36395299197768,-0.4484231499866276,-1.26628034968655,-1.1521883259335137,-0.16959103224310468,16.05587607523126,0.7299995422363281,0.5960279565742308,1.0777504444122314,-0.5842536582750437,2.7397545470995066,0.24674839306859475,1.908752495755869,-1.1552247969953289,84.33744907033984,13.124461542984463,0.8310020513436374,6,-0.38500070571899414,-1.2750005722045898,-1.070000171661377,0.5049998760223389,0.3399991989135742,2,0.18131863179809948,-1.7397205870441472,8.5,1.0,8.880000114440918,-2.7142857142857486,8.880000114440918,0.18131863179809948
118,2000-06-15,8.899999618530273,9.100000381469727,8.800000190734863,9.100000381469727,744580.0,-0.021978104896205664,1.9999904632932155,-0.5000011920911924,77.80747030191561,68.9160380965111,-0.1725025075809672,-1.0558304139260226,-0.9698853497985187,0.05307245840887198,16.380356064477414,0.3000001907348633,0.6677541041235617,0.8367496967315677,-0.8710783018062731,2.5445776952694086,-0.017164302537352683,1.6906636960004882,-0.7752926799692048,60.24096939279674,-15.600988140999192,0.8539139992689204,6,-0.13499975204467773,-1.0749998092651367,-0.7899994850158691,0.705000638961792,0.5500001907348633,3,0.2337078666133181,-1.6499948740078967,9.100000381469727,-1.7397205870441472,8.5,1.0,8.880000114440918,0.2337078666133181
119,2000-06-16,9.149999618530273,9.149999618530273,8.835000038146973,8.930000305175781,1359440.0,0.028089888844431643,1.8636414866962017,-1.0999923706345724,77.00829590625573,70.93656868912647,-0.31973882528931163,-1.2410847479046403,-1.2321415869683818,-0.1695472404159606,16.12260075787722,0.3149995803833008,0.7361700777977447,1.005249714851379,-0.7483794669169832,2.7588788966197413,0.12843512396719703,1.8820643057355602,-0.8705517154546687,90.361454089195,12.876734766947948,0.8768145908841811,6,-0.37999963760375977,-1.3249998092651367,-1.072499394416809,0.455000638961792,0.530000686645506,4,0.19999999999999996,1.9999904632932155,8.899999618530273,-1.6499948740078967,9.100000381469727,-1.7397205870441472,8.5,0.19999999999999996
120,2000-06-19,9.420000076293944,9.420000076293944,9.05500030517578,9.149999618530273,781610.0,0.02950824798034679,1.7036974243773226,1.2272786384956094,73.0519355861502,72.67822228926089,-0.5679457132160337,-1.4001513928892564,-1.503454069778356,-0.40832349369869014,15.475212437873093,0.36499977111816406,0.8104571101883398,1.159250164031981,-0.6102524786324217,2.9287528066963837,0.27449884269977964,2.0440014853641824,-1.0074749437358381,100.0,22.380451732618496,0.8847513213322012,6,-0.5549998283386213,-1.4999999999999991,-1.3424998521804792,0.1850001811981219,0.33500003814697443,0,0.14861991583773637,1.8636414866962017,9.149999618530273,1.9999904632932155,8.899999618530273,-1.6499948740078967,9.100000381469727,0.14861991583773637
121,2000-06-20,9.81999969482422,10.170000076293944,9.470000267028807,9.5,2615600.0,0.04246280417097892,-2.6842176590757023,1.1851820455219912,75.07506243269874,74.75388163473674,-0.8802282669140755,-1.679934207978512,-1.882413871200873,-0.7671908837385377,15.146340324781566,0.75,0.8845012580576928,1.4282497882843028,-0.3976321036000794,3.254131680168685,0.5153088423421117,2.341190734226494,-1.2462785712683804,76.19045456521236,-0.9333632790603019,0.912940945942191,6,-0.5349998474121129,-1.5249996185302752,-1.7949994802474993,-0.229999780654909,-0.06499958038330256,1,0.08757643962095396,1.7036974243773226,9.420000076293944,1.8636414866962017,9.149999618530273,1.9999904632932155,8.899999618530273,0.08757643962095396
122,2000-06-21,9.739999771118164,10.789999961853027,9.300000190734863,10.010000228881836,4123230.0,-0.008146631995133546,-1.5913048093397089,-0.843752235176306,72.08587512312195,75.50382600257313,-0.7103202917076299,-1.4107870598678076,-1.7757447495579646,-0.6508964923503697,14.232529068291077,1.489999771118164,0.8899405123370343,1.1822498798370358,-0.48569071296830657,2.850190472642378,0.3482795834343637,2.016220176239707,-0.8789484360694662,47.23616525117101,-27.531028487716902,0.8339702964026713,6,-0.14499998092651367,-1.1349997520446777,-1.8374994993209839,-0.14999985694885254,-0.28999996185302734,2,0.06776179290775697,-2.6842176590757023,9.81999969482422,1.7036974243773226,9.420000076293944,1.8636414866962017,9.149999618530273,0.06776179290775697
123,2000-06-22,9.800000190734863,9.989999771118164,9.720000267028807,9.859999656677246,1647640.0,0.006160207497603487,-1.4545486071976392,0.22221986747481598,73.03030197942259,75.57810211894142,-0.6970448192429579,-1.308697085007319,-1.8062169978270575,-0.6816291378161274,13.269334316005471,0.26999950408935725,0.9254305746830482,1.0967502832412723,-0.4628052011525199,2.6563057676350637,0.3169725410443771,1.8765280254381684,-0.5531591303252998,49.36062354204899,-24.65835279845279,0.7797777421968958,6,-0.2050004005432129,-1.195000171661377,-1.897499918937683,-0.5450003147125244,-0.8649997711181641,3,-0.03673475544336369,-1.5913048093397089,9.739999771118164,-2.6842176590757023,9.81999969482422,1.7036974243773226,9.420000076293944,-0.03673475544336369
124,2000-06-23,9.5,9.640000343322754,9.335000038146973,9.619999885559082,640580.0,-0.03061226376490178,2.812484726386248,2.0000158947134183,60.06711559743186,74.29117127960204,-0.3350868046804347,-0.8407280336872951,-1.4721511347768264,-0.35516573543094054,12.34579014426933,0.4650001525878906,0.9643858201765525,0.6627501010894772,-0.6577023258173966,1.983202527996351,0.0025238876360411666,1.3229763145429132,1.2899999618530273,25.64840247152863,-43.22176941440394,0.6602262134534367,6,0.09499979019165039,-0.8949999809265137,-1.6012498140335083,-0.2499997615814209,-0.5,4,-0.00526317797209086,-1.4545486071976392,9.800000190734863,-1.5913048093397089,9.739999771118164,-2.6842176590757023,9.81999969482422,-0.00526317797209086
125,2000-06-26,9.579999923706056,9.779999732971193,9.43000030517578,9.675000190734863,1668980.0,0.008421044600637417,1.2950830949142438,0.7916696469017328,66.0777254174597,72.7570229586302,-0.34123396239514037,-0.7729096121453285,-1.5042030059898526,-0.40653155387404105,11.941949505180082,0.3499994277954137,0.9504762094634351,0.6237500190734888,-0.48790537260177125,1.735405410748748,0.06792232323585878,1.1795777149111188,1.1809000396728493,18.791931273993992,-47.81035359530877,0.5558276958376297,6,0.16499996185302557,-0.9749999046325701,-1.7799998521804827,-0.32999968528747736,-0.8249998092651385,0,0.010438453263686087,2.812484726386248,9.5,-1.4545486071976392,9.800000190734863,-1.5913048093397089,9.739999771118164,0.010438453263686087
126,2000-06-27,9.899999618530273,10.039999961853027,9.600000381469727,9.6899995803833,1263240.0,0.03340289116624784,-1.2564171534908288,-2.210520503940211,69.32906160640698,71.50364932787372,-0.4936744773196722,-0.9942430805658962,-1.7731595411389591,-0.7145070645230653,13.28367047109673,0.4600000381469709,0.9187271558612746,0.848749732971191,-0.24339387013665892,1.940893336079042,0.30267793141726607,1.394821534525116,0.8323823463439943,40.268424158558304,-24.568983730035782,0.5460718015539253,6,-0.10499954223632812,-1.294999599456787,-2.2174994945526123,-0.6499993801116943,-1.2799997329711914,1,-0.01464641511884035,1.2950830949142438,9.579999923706056,2.812484726386248,9.5,-1.4545486071976392,9.800000190734863,-0.01464641511884035
127,2000-06-28,9.449999809265137,10.039999961853027,9.359999656677246,10.039999961853027,1190460.0,-0.04545452793986493,1.3050851841075874,-2.8095240257764496,58.590304791924034,69.36840871565241,0.012509327969926431,-0.46573538255277747,-1.2859645770256094,-0.2619234272950237,14.572093238285365,0.6800003051757812,0.8845133795413815,0.3337499141693119,-0.68480874441439,1.3523085727530137,-0.17552941512253994,0.8430292434611637,1.2544345170745856,16.31202603734075,-43.025353348661085,0.5092793292918509,6,0.3625001907348633,-0.8449997901916504,-1.7624996900558463,-0.49499964714050293,-1.1449995040893555,2,0.032275165220294166,-1.2564171534908288,9.899999618530273,1.2950830949142438,9.579999923706056,2.812484726386248,9.5,0.032275165220294166
128,2000-06-29,9.050000190734863,9.675000190734863,8.9399995803833,9.470000267028807,2537570.0,-0.04232800281520632,-1.2968722526039727,0.7118643519865485,52.24274452807475,66.61668078474342,0.4872653008083141,-0.007026982027163342,-0.846203372572937,0.13676355149861763,15.647598101548693,0.7350006103515625,0.8471527658636102,-0.1037497043609612,-1.0483123949436397,0.8408129862217173,-0.5760310496523005,0.36853164093037805,1.6270454498410043,10.000052018581037,-45.917484208564886,0.4722813452913393,6,0.8149995803833008,-0.44500017166137695,-1.5824999809265137,-0.5250000953674316,-0.7300004959106445,3,0.044198851944752704,1.3050851841075874,9.449999809265137,-1.2564171534908288,9.899999618530273,1.2950830949142438,9.579999923706056,0.044198851944752704
129,2000-06-30,9.770000457763672,9.949999809265137,9.050000190734863,9.050000190734863,2090530.0,0.07955803887893009,-1.4999980131792443,-1.7142860386646819,59.86696352503309,65.15168388906373,-0.1514674568207539,-0.6426243457509653,-1.517255789903281,-0.5832499914318667,16.179226951987186,0.8999996185302734,0.7761371163202764,0.5417505264282223,-0.3459744209305935,1.429475473787038,0.0978880527488144,0.9856130001076302,0.8375633404044933,75.45459904944713,20.482673794668287,0.4438624736794078,6,0.09499931335449219,-1.017500400543213,-2.3025002479553223,-1.2450003623962402,-1.2200002670288104,4,-0.08546571126139968,-1.2968722526039727,9.050000190734863,1.3050851841075874,9.449999809265137,-1.2564171534908288,9.899999618530273,-0.08546571126139968
130,2000-07-03,9.71500015258789,9.979999542236328,9.420000076293944,9.729999542236328,1348180.0,-0.005629508966099928,1.1747577849545268,-0.020832477896619093,64.51612609188265,63.97846874008418,-0.05612264735284711,-0.5517227324256968,-1.4129375447539871,-0.5263475299532274,16.599998227668753,0.5599994659423846,0.7283794608158871,0.4460001945495602,-0.4530320608031957,1.345032449902316,-0.003515933126818638,0.895516322225939,0.8258610768688808,70.4545730401566,11.021294773634018,0.4495161276763782,7,0.14999961853027344,-0.8450002670288086,-2.247499942779541,-1.190000057220459,-0.944999694824217,0,-0.0735975441438802,-1.4999980131792443,9.770000457763672,-1.2968722526039727,9.050000190734863,1.3050851841075874,9.449999809265137,-0.0735975441438802
131,2000-07-04,9.800000190734863,10.0,9.699999809265137,9.84000015258789,1224320.0,0.008749360454135546,-1.4999940395535227,2.666772634791455,59.53677946612442,62.584124778195566,-0.16121101677561533,-0.5773251394027383,-1.4404898991180346,-0.6111672207312573,17.05285366555234,0.3000001907348633,0.6740919973884001,0.474500226974488,-0.4079062443054422,1.3569066982544182,0.033296991334523796,0.9157034626144522,0.6768265727589693,78.18184655558966,20.994162458377446,0.4412032356399651,7,-0.3100004196166992,-0.8050003051757812,-2.392500162124634,-1.2750000953674316,-0.7600002288818359,1,-0.10663265877095707,1.1747577849545268,9.71500015258789,-1.4999980131792443,9.770000457763672,-1.2968722526039727,9.050000190734863,-0.10663265877095707
132,2000-07-05,10.029999732971193,10.600000381469727,9.725000381469727,9.850000381469727,3792160.0,0.023469340587745746,-3.0697735796330345,-4.499988079059721,65.27027260395116,61.72189929203207,-0.3863799984144567,-0.739713443742497,-1.6443240195482272,-0.8616818156229673,18.340076554783874,0.875,0.6391550047873586,0.637499761581422,-0.24522625238634,1.520225775549184,0.19613675459754099,1.078862768565303,-1.0900001525878924,65.66262810683686,8.49511851790848,0.4413630069838814,7,-0.2599997520446795,-0.5749998092651385,-2.594999551773073,-1.5049996376037615,-1.0050001144409197,2,-0.1405782537338539,-1.4999940395535227,9.800000190734863,1.1747577849545268,9.71500015258789,-1.4999980131792443,9.770000457763672,-0.1405782537338539
133,2000-07-06,10.390000343322754,10.390000343322754,9.704999923706056,10.029999732971193,3832200.0,0.03589238483906887,2.805551434747585,2.00001059641944,66.27297359874343,62.41143906995558,-0.7307320945999383,-1.032546097694219,-1.958768258963877,-1.2404720406512606,19.343309454534676,0.6850004196166974,0.5669193209105998,0.9212503433227539,-0.03039023104308214,1.87289091768859,0.4454300561398359,1.397070630505672,-1.4168007469177244,86.45161210932429,32.09976864881469,0.47582028718291847,7,-0.6200003623962402,-0.9225001335144043,-2.892500162124634,-1.9300003051757812,-1.4900007247924805,3,-0.20067372177585352,-3.0697735796330345,10.029999732971193,-1.4999940395535227,9.800000190734863,1.1747577849545268,9.71500015258789,-0.20067372177585352
134,2000-07-07,10.010000228881836,10.6899995803833,10.0,10.449999809265137,1399320.0,-0.03657363829493321,-1.9999979267951362,-1.2222189844445446,57.525512003888664,61.46119313511435,-0.3026024405496024,-0.5940034581584257,-1.5613501397723866,-0.864177946779126,20.209680656949487,0.6899995803833008,0.5036192074376853,0.48475022315978933,-0.45380121813447793,1.4233016644540566,0.015474502512654809,0.9540259438069238,-1.0042646167755116,46.456723068639874,-2.0333219302333987,0.4692757206471339,7,-0.19500064849853516,-0.5150003433227539,-2.512500047683716,-1.5500001907348633,-1.010000228881836,4,-0.16883121832319858,2.805551434747585,10.390000343322754,-3.0697735796330345,10.029999732971193,-1.4999940395535227,9.800000190734863,-0.16883121832319858
135,2000-07-10,10.25,10.300000190734863,9.5,10.300000190734863,1192480.0,0.02397600056248672,30.99988555951859,0.11363690549728744,55.71808881649529,59.94886282512417,-0.48899061710544167,-0.7653433064376465,-1.7807839663051563,-1.0943109167309206,20.760377381595053,0.8000001907348633,0.4345406667918823,0.65625,-0.2839901132829237,1.5964901132829237,0.18612994335853905,1.126370056641461,-1.176893829162596,63.02523230793273,17.293926092974367,0.47012005664146145,7,-0.4350004196166992,-0.7049999237060547,-2.6449999809265137,-1.7899999618530273,-1.359999656677246,0,-0.16585363992830615,-1.9999979267951362,10.010000228881836,2.805551434747585,10.390000343322754,-3.0697735796330345,10.029999732971193,-0.16585363992830615
136,2000-07-11,10.300000190734863,10.359999656677246,10.100000381469727,10.25,708590.0,0.004878067388767171,2.058830789253718,-1.0,57.50670703972628,59.82846307487997,-0.5322561738656155,-0.7099787185869992,-1.809857923078706,-1.1428353075306603,22.271865421751386,0.25999927520751953,0.44673428943413285,0.6162501811981205,-0.22226287874544326,1.4547632411416842,0.1969936512263395,1.0355067111699015,-1.1622182835156227,67.22693048994034,20.79015340668699,0.4192565299717814,7,-0.4850006103515625,-0.75,-2.640000343322754,-1.8400001525878906,-1.5399999618530273,1,-0.1485436606445374,30.99988555951859,10.25,-1.9999979267951362,10.010000228881836,2.805551434747585,10.390000343322754,-0.1485436606445374
137,2000-07-12,10.75,10.899999618530273,10.25,10.300000190734863,3017550.0,0.04368930106136548,-1.3636341567874712,8.999961853172863,61.52912421909233,60.860283040548595,-0.8699420056545861,-1.085690546939924,-2.2284353318032952,-1.5984675777764643,23.569151662548233,0.6499996185302734,0.4482697783493528,0.9837500095367435,0.06611630238355026,1.9013837166899368,0.5249331559601469,1.4425668631133401,-1.5501293858541967,89.28573861414736,41.433484048203965,0.4588168535765963,7,-0.7750000953674316,-1.1449999809265137,-3.0900001525878906,-2.2899999618530273,-1.864999771118164,2,-0.15906977099041608,2.058830789253718,10.300000190734863,30.99988555951859,10.25,-1.9999979267951362,10.010000228881836,-0.15906977099041608
138,2000-07-13,10.979999542236328,10.979999542236328,10.399999618530273,10.649999618530273,1062500.0,0.021395306254542223,2.5151518654451928,0.7333334746184771,68.27160272887481,61.79413184097545,-0.8910879507594522,-1.2141204938866679,-2.4323962503477805,-1.8422399469146153,24.967775793080875,0.5799999237060547,0.415275510992247,1.1097495555877686,0.13574820674864263,2.0837509044268945,0.6227488811682047,1.5967502300073324,-1.6781211878274558,100.0,47.30095983850006,0.4870006744195633,7,-0.7799997329711914,-1.2899999618530273,-3.2462496757507324,-2.5199995040893555,-2.179999351501465,3,-0.17805100229611437,-1.3636341567874712,10.75,2.058830789253718,10.300000190734863,30.99988555951859,10.25,-0.17805100229611437
139,2000-07-14,10.979999542236328,10.979999542236328,10.979999542236328,10.979999542236328,0.0,0.0,1.0,0.0,67.63224005884435,62.14036672619341,-0.7838273369204174,-1.1278156929133694,-2.40162983320989,-1.8732374425355474,26.36093415203402,0.0,0.45902867622798205,1.0182495594024665,-0.013005371367917462,2.0495044901728505,0.5026220940172745,1.5338770247876585,-1.5438714928012587,100.0,41.23515978714359,0.5156274653851924,7,-0.7399997711181641,-1.2899999618530273,-3.182499647140503,-2.669999599456787,-2.3299999237060565,4,-0.189435337925562,2.5151518654451928,10.979999542236328,-1.3636341567874712,10.75,2.058830789253718,10.300000190734863,-0.189435337925562
140,2000-07-17,10.81999969482422,11.149999618530273,10.75,10.979999542236328,1247530.0,-0.014571935708798778,-1.6666709052299633,-100.0,62.07349350725421,62.42222384187449,-0.5035536057316445,-0.9038968959103144,-2.2145062819263917,-1.7398916666055495,27.22354841861896,0.39999961853027344,0.565013095266421,0.7882497310638445,-0.2776486188277669,1.854148080955456,0.2553005561180388,1.3211989060096503,-1.26036192596505,68.5714130012245,7.158450593707656,0.5329491749458056,7,-0.4949998855590838,-1.045000076293947,-2.854999780654909,-2.679999828338625,-2.149999618530275,0,-0.1682070005690317,1.0,10.979999542236328,2.5151518654451928,10.979999542236328,-1.3636341567874712,10.75,-0.1682070005690317
141,2000-07-18,10.68000030517578,11.149999618530273,10.600000381469727,10.979999542236328,1187270.0,-0.012938945803797952,-1.3913057900585475,1.874997019764951,67.57144044370386,62.677909157402574,-0.2521110395846744,-0.7337865554385683,-2.0350720255030126,-1.6276310354583128,27.008086476573865,0.5499992370605469,0.5781306500155292,0.6052503108978247,-0.4935597550317059,1.7040603768273552,0.05584527793305938,1.15465534386259,-0.9613263513494985,47.7778319370827,-18.541176199933282,0.5494050329647655,7,-0.35500049591064275,-0.905000686645506,-2.4850003719329816,-2.5400004386901838,-2.079999923706051,1,-0.1676029878936941,-1.6666709052299633,10.81999969482422,1.0,10.979999542236328,2.5151518654451928,10.979999542236328,-0.1676029878936941
142,2000-07-19,10.399999618530273,10.800000190734863,10.210000038146973,10.649999618530273,1406690.0,-0.026217292007923554,1.145450636186143,0.8333354526149767,69.97040506045533,63.08873487537057,0.09598770652506339,-0.4235191562383811,-1.7119518361449977,-1.385422156505168,25.83732748058721,0.5900001525878906,0.5729922548756345,0.29224963188171316,-0.8038699861522467,1.388369249915673,-0.25581017713526677,0.8403094408986931,-0.5381930982335934,20.212730340350284,-51.03136038361155,0.5480598090169797,7,-0.07499980926513672,-0.47499990463256836,-2.198749542236328,-2.2599997520446777,-1.6399993896484375,2,-0.1576922547887749,-1.3913057900585475,10.68000030517578,-1.6666709052299633,10.81999969482422,1.0,10.979999542236328,-0.1576922547887749
143,2000-07-20,9.4399995803833,10.020000457763672,9.4399995803833,9.880000114440918,5069590.0,-0.09230769936149663,-1.6363644245232718,1.7600021362304688,45.4419766876677,61.746119840234904,1.0136552574907398,0.5355875370297625,-0.7210328222869951,-0.4666252079762394,24.395670660528193,0.9600000381469727,0.573213613085553,-0.649750375747681,-1.778487180381834,0.478986428886472,-1.2141187780647567,-0.08538197343060538,1.7100000381469727,0.0,-67.79047103747449,0.5643684023170762,7,0.8550000190734863,0.5350003242492676,-1.1699998378753662,-1.5799994468688965,-0.039999961853027344,3,-0.058792306797849414,1.145450636186143,10.399999618530273,-1.3913057900585475,10.68000030517578,-1.6666709052299633,10.81999969482422,-0.058792306797849414
144,2000-07-21,9.449999809265137,9.59000015258789,9.425000190734863,9.59000015258789,2013690.0,0.001059346326944377,1.3571365317674948,0.3181822122616359,46.29370129424949,60.69896567109648,1.0234968352575056,0.5498399352458172,-0.7058079676950868,-0.5164322966591257,23.686218620703787,0.16499996185302734,0.5300606746012679,-0.6372501373291009,-1.7716938837806477,0.49719360912244603,-1.2044720105548752,-0.07002826410332652,1.6657998085021966,1.449253728867814,-63.2776598178132,0.5672218732257736,7,0.8375000953674316,0.5425000190734863,-1.1549999713897705,-1.5899996757507324,0.5100002288818359,4,-0.06878302980418993,-1.6363644245232718,9.4399995803833,1.145450636186143,10.399999618530273,-1.3913057900585475,10.68000030517578,-0.06878302980418993
145,2000-07-24,9.68000030517578,9.68000030517578,9.520000457763672,9.59000015258789,1140450.0,0.024338677307182754,2.5555461365660315,-0.6428566562897946,48.387098428155106,59.68567582536636,0.7868887137340028,0.3454254883165202,-0.896429784977121,-0.7896174600470598,22.72170275139918,0.23000049591064275,0.45563936107045677,-0.4122496604919448,-1.5381291620139237,0.7136298410300341,-0.9751894112529342,0.15069009026904467,1.3681673355102557,14.782620233492619,-46.24949369071692,0.5629397507609893,7,0.6074995994567889,0.36499929428100764,-1.3825004100799543,-1.8200001716613752,0.5199995040893572,0,-0.10640502625756931,1.3571365317674948,9.449999809265137,-1.6363644245232718,9.4399995803833,1.145450636186143,10.399999618530273,-0.10640502625756931
146,2000-07-25,9.755000114440918,9.755000114440918,9.600000381469727,9.699999809265137,769290.0,0.007747913936018813,4.636322652240255,0.6111134658585294,46.14306343150423,57.976113515634346,0.7000705467473018,0.2730026898999931,-0.9368151016720034,-0.8934338080717197,21.36450750303125,0.1549997329711914,0.44981282684078394,-0.32999987602233816,-1.462937196731911,0.8029374446872346,-0.8964685363771245,0.23646878433244822,1.2282408282470705,23.999994451349433,-34.940827771570056,0.5664686603547863,7,0.5324997901916504,0.28999948501586914,-1.3624999523162842,-1.8350000381469735,0.0749998092651385,1,-0.11122501541960839,2.5555461365660315,9.68000030517578,1.3571365317674948,9.449999809265137,-1.6363644245232718,9.4399995803833,-0.11122501541960839
147,2000-07-26,9.755000114440918,10.050000190734863,9.710000038146973,9.800000190734863,887520.0,0.0,-4.03703075771062,-0.8181786655569427,40.09359993763178,54.845224316607336,0.608027579578593,0.3130756844026905,-0.8979407422519294,-0.923500918420153,20.547122364795964,0.3400001525878906,0.43578265846137043,-0.34524989128112793,-1.4500596199688118,0.759559837406556,-0.8976547556249699,0.20715497306271402,1.1659111981689456,52.79998779296875,-2.5509853090173777,0.5524048643438417,7,0.5324997901916504,0.28999948501586914,-0.9650001525878906,-1.4600000381469727,-0.0749998092651385,2,-0.11840079132970727,4.636322652240255,9.755000114440918,2.5555461365660315,9.68000030517578,1.3571365317674948,9.449999809265137,-0.11840079132970727
148,2000-07-27,9.449999809265137,9.899999618530273,9.31999969482422,9.899999618530273,1767090.0,-0.03126604834419944,1.5777785312985368,9.999978807273344,41.05430672297712,51.892120612622094,0.7522845326937251,0.6846835387322034,-0.5609996362031673,-0.6559156905911276,20.43974170074821,0.5799999237060529,0.4005093914496687,-0.6702501773834229,-1.7074196258784422,0.3669192711115965,-1.1888349016309334,-0.1516654531359123,1.4110750584697271,17.808222757266336,-37.07048568172917,0.5185847242475097,7,0.7849998474121094,0.5949997901916504,-0.34999990463256836,-0.8449997901916504,0.5100002288818359,3,-0.07301583008571055,-4.03703075771062,9.755000114440918,4.636322652240255,9.755000114440918,2.5555461365660315,9.68000030517578,-0.07301583008571055
149,2000-07-28,8.9350004196167,9.399999618530273,8.779999732971191,9.399999618530273,1164550.0,-0.054497291009838134,1.66667076849875,1.0333319911244672,30.69016617461176,48.40508424232849,1.0579493687510038,1.195197784919099,-0.0013319994921197065,-0.1812269096734127,20.252974775489328,0.6700000762939453,0.28797331279406535,-1.143499565124511,-2.3003512600015394,0.013352129752517428,-1.7219254125630243,-0.5650737176859977,1.8336099377435264,12.20477407688865,-39.923205757595596,0.578425847438514,7,1.0299992561340332,1.0299992561340332,0.16499948501586914,-0.3300004005432129,1.0649995803833008,4,0.05204243727763824,1.5777785312985368,9.449999809265137,-4.03703075771062,9.755000114440918,4.636322652240255,9.755000114440918,0.05204243727763824
150,2000-07-31,9.0,9.0,8.649999618530272,8.755000114440918,841110.0,0.007274714866335685,1.8571473057714984,-0.5268823820159274,30.994144382424622,44.34094023551968,0.7907935228172107,1.1319198066547589,-0.006447140197700207,-0.2734753135803203,20.08027603833732,0.35000038146972834,0.1137794176053859,-1.042749977111816,-2.287733307113557,0.20223335288992494,-1.6652416421126865,-0.42025831211094555,1.6095215074091023,25.00001702989164,-24.176315580697914,0.6224916650008703,7,0.7249999046325684,0.8999996185302734,0.09999990463256836,-0.39499998092651367,1.1999998092651367,0,0.10666667090521909,1.66667076849875,8.9350004196167,1.5777785312985368,9.449999809265137,-4.03703075771062,9.755000114440918,0.10666667090521909
151,2000-08-01,8.755000114440918,9.0,8.529999732971191,9.0,602030.0,-0.02722220950656462,2.8367386658673963,-1.0,18.973555479683455,38.67462361543391,0.8202769874958626,1.3645794977135903,0.29360116334830444,-0.048643614522681844,19.92947612477744,0.4700002670288086,-0.07792164420049197,-1.2354998588562012,-2.6048787098966972,0.1338789921842949,-1.9201892843764483,-0.550810433335954,1.658569204080301,14.80265221766857,-28.0897529530781,0.684689425520248,8,0.5349998474121094,1.0849995613098145,0.4199998378753662,-0.15000009536743164,1.1649999618530256,1,0.16504850667457638,1.8571473057714984,9.0,1.66667076849875,8.9350004196167,1.5777785312985368,9.449999809265137,0.16504850667457638
152,2000-08-02,8.619999885559082,8.875,8.520000457763674,8.564999580383299,459580.0,-0.01541978607849015,-3.8965943620842562,-0.22449114639492201,12.179491294206386,34.97879190504933,0.7557013217196058,1.4635677892454204,0.5083616447405497,0.0691904438805171,19.029008181600343,0.35499954223632635,-0.24843390152000744,-1.300000095367432,-2.7997894040761935,0.19978921334132949,-2.049894749721812,-0.5501054410130521,1.567541082696133,7.24633975428347,-27.248241246802607,0.7498946543543807,8,0.6650004386901855,1.2150001525878906,0.5800001621246338,-0.014999866485595703,1.0299997329711914,2,0.14037123598737677,2.8367386658673963,8.755000114440918,1.8571473057714984,9.0,1.66667076849875,8.9350004196167,0.14037123598737677
153,2000-08-03,8.305000305175781,8.680000305175781,7.9000000953674325,8.659999847412111,1492670.0,-0.0365428752395941,2.94936357402918,-6.454501317797022,11.062596026828373,31.06422465311365,0.9976874950362156,1.7015971534128873,0.8859538224607135,0.37858995474412893,18.407283723534416,0.7800002098083487,-0.45312970542200404,-1.5107496738433834,-3.1558035180445536,0.13430417035778675,-2.3332765959439676,-0.6882227517427992,1.6490849916106178,27.000022570299286,0.7587430960710506,0.8225269221005848,8,0.6699998378753662,1.2199995517730713,0.9037497043609619,0.2999997138977051,1.2950000762939453,3,0.16556290782350502,-3.8965943620842562,8.619999885559082,2.8367386658673963,8.755000114440918,1.8571473057714984,9.0,0.16556290782350502
154,2000-08-04,8.319999694824219,8.680000305175781,8.199999809265138,8.199999809265138,954770.0,0.0018060673205622102,-7.000015894587306,-0.33802828252435907,12.006067573498157,27.0218878914851,0.900207322282073,1.637448266098371,0.9372684927706523,0.34524714125985234,17.40582442458109,0.48000049591064275,-0.6624178832771115,-1.4112502574920658,-3.1830284827054722,0.36052796772134066,-2.297139370098769,-0.5253611448853626,1.305431969735146,38.181785079070394,16.58054490923435,0.8858891126067034,8,0.6550004482269287,1.2050001621246338,0.9150002002716064,0.2850003242492676,1.2100000381469744,4,0.19711543311028978,2.94936357402918,8.305000305175781,-3.8965943620842562,8.619999885559082,2.8367386658673963,8.755000114440918,0.19711543311028978
155,2000-08-07,8.550000190734862,8.649999618530272,8.380000114440918,8.380000114440918,1185940.0,0.02764429138786184,-2.1764633284340467,1.41666865349006,18.491123634277727,23.94945013623771,0.5510035343564539,1.3423825705096792,0.7653715366032525,0.08687743605479703,17.388856726760775,0.3299999237060529,-0.701661733424201,-1.0962497711181651,-2.9254250409313123,0.7329254986949811,-2.010837406024738,-0.18166213621159244,0.7993624227537932,59.09092288372045,39.11540468272359,0.9145876349065732,8,0.42499995231628596,0.974999666213991,0.75874972343445,0.05499982833862482,0.8049993515014666,0,0.1695906171834265,-7.000015894587306,8.319999694824219,2.94936357402918,8.305000305175781,-3.8965943620842562,8.619999885559082,0.1695906171834265
156,2000-08-08,8.770000457763674,8.949999809265137,8.449999809265138,8.630000114440918,885490.0,0.025731024809474645,1.0000038147045345,0.8235310617195492,25.451817611493766,22.322585433333487,0.197339803064569,1.0560243622850987,0.5814388577352076,-0.1446932856834504,17.063479794884145,0.4999999999999982,-0.7450153798336263,-0.7997495174407945,-2.641734669050482,1.0422356341688932,-1.7207420932456383,0.12124305836404936,0.3474641528255855,82.85719994786595,60.31287057180979,0.9209925758048438,8,0.1299993991851789,0.7549993991851789,0.5974993705749494,-0.16500043869018732,0.3899993896484357,1,0.16305578983585467,-2.1764633284340467,8.550000190734862,-7.000015894587306,8.319999694824219,2.94936357402918,8.305000305175781,0.16305578983585467
157,2000-08-09,9.039999961853027,9.199999809265137,8.779999732971191,8.869999885559082,1020030.0,0.03078671493686591,-1.399997820175367,1.214283281449021,42.395442088018,22.47160047389358,-0.2064598920119174,0.6865470235198075,0.34655231930243247,-0.4246510009372919,15.89339622270236,0.42999935150146307,-0.8138609113214006,-0.44425001144409215,-2.212850952310424,1.3243509294222386,-1.328550481877258,0.4400504589890737,-1.1399998664855948,87.69231672117894,59.72288617818502,0.8843004704331655,8,-0.3900001049041748,0.4849998950958252,0.2024998664855957,-0.434999942779541,0.15999984741210938,2,0.09734514581353304,1.0000038147045345,8.770000457763674,-2.1764633284340467,8.550000190734862,-7.000015894587306,8.319999694824219,0.09734514581353304
158,2000-08-10,9.024999618530273,9.15999984741211,8.770000457763674,9.024999618530273,782970.0,-0.0016593300205810513,1.8888794698992508,0.0,41.93547803345425,23.721079569320526,-0.28841572596593323,0.5771656064369921,0.3923795696579191,-0.41021691267326155,14.576132471808526,0.3899993896484357,-0.8866145681248643,-0.3615003585815426,-1.9927931619123793,1.2697924447492932,-1.177146760246961,0.45414604308387574,-1.098999528884887,82.49998092651364,49.061901645830076,0.815646401665418,8,-0.47499966621398926,0.5000002384185791,0.5875003337860107,-0.4199995994567871,-0.3649997711181623,3,0.06925208048948162,-1.399997820175367,9.039999961853027,1.0000038147045345,8.770000457763674,-2.1764633284340467,8.550000190734862,0.06925208048948162
159,2000-08-11,8.899999618530273,8.979999542236328,8.510000228881836,8.510000228881836,507010.0,-0.01385041609789639,-1.4102566610587268,100.0,34.58495922946099,24.120058996769007,-0.1887520005006884,0.5674403857396868,0.5480343229924465,-0.2968944259457338,13.330291637468694,0.5149993896484375,-0.9483729633809137,-0.3825003623962395,-1.8422352878040016,1.0772345630115234,-1.1123678251001206,0.3473671003076415,-0.9485195344924922,63.41459727016441,26.47590934373504,0.7298674627038814,8,-0.34999966621398926,0.6250002384185791,0.7187504768371582,-0.2949995994567871,-0.009999275207519531,4,0.07865177448794647,1.8888794698992508,9.024999618530273,-1.399997820175367,9.039999961853027,1.0000038147045345,8.770000457763674,0.07865177448794647
160,2000-08-14,9.0,9.050000190734863,8.864999771118164,8.944999694824219,445200.0,0.011235998399541591,1.3870916138559035,0.14102664423490746,35.225042934018035,25.925779825028407,-0.3226862929965737,0.3416138304775487,0.46049523524208524,-0.4156937775033711,12.46846374719733,0.18500041961669922,-0.9967301875206029,-0.19149999618530344,-1.4623641591772802,1.0793641668066734,-0.8269320776812918,0.44393208531068495,-1.0235495214576718,73.33335876464837,33.32219546268324,0.6354320814959884,8,-0.4500000476837158,0.5249998569488525,0.6549997329711914,-0.39499998092651367,0.1099996566772461,0,0.05888885921902154,-1.4102566610587268,8.899999618530273,1.8888794698992508,9.024999618530273,-1.399997820175367,9.039999961853027,0.05888885921902154
161,2000-08-15,8.890000343322754,9.145000457763672,8.850000381469727,9.079999923706056,289680.0,-0.012222184075249554,-1.1851897638768698,-3.454518657234045,33.7711051962208,28.324848036363342,-0.21403060351489067,0.3274224555188212,0.5893496119949262,-0.328117838480539,11.806408878675526,0.2950000762939453,-0.9653034174360897,-0.21199965476989746,-1.276920561280102,0.8529212517403071,-0.7444601080249988,0.3204607984852039,-0.8890788781659698,55.07251384556272,15.990056446687568,0.5324604532551023,8,-0.3400003910064697,0.6349995136260986,0.7899994850158691,-0.2850003242492676,0.1700000762939453,1,0.05230586962382211,1.3870916138559035,9.0,-1.4102566610587268,8.899999618530273,1.8888794698992508,9.024999618530273,0.05230586962382211
162,2000-08-16,8.760000228881836,8.890000343322754,8.694999694824219,8.850000381469727,595880.0,-0.014623184411748702,1.2941242468781204,0.4736860597603718,36.144580159045375,31.11173516216523,-0.06937893271427953,0.3459977607515796,0.7364378348723264,-0.20954967448622597,11.983495179907019,0.19500064849853516,-0.9431552021480663,-0.25999979972839427,-1.1407231243361462,0.6207235248793577,-0.7003614620322693,0.1803618625754808,-0.7350971968428848,38.46156103372488,-3.175130980533453,0.44036166230387563,8,-0.06000041961669922,0.7649996280670166,0.9224996566772461,-0.1550002098083496,0.2199993133544922,2,0.0456620557167875,-1.1851897638768698,8.890000343322754,1.3870916138559035,9.0,-1.4102566610587268,8.899999618530273,0.0456620557167875
163,2000-08-17,8.885000228881836,8.9350004196167,8.710000038146973,8.710000038146973,886630.0,0.014269406019862041,-1.5714301284461665,-1.9444432670707412,48.809518943837205,35.201007536647346,-0.1156116415207844,0.18686750215696435,0.6246891316672283,-0.3392234595369512,12.727787794141943,0.22500038146972656,-0.8553499475400184,-0.10724983215331996,-0.9669772782347898,0.7524776139281499,-0.537113555194054,0.3226138908874141,-0.8365952612983616,59.05509682419058,13.129719594828082,0.4298637230407348,8,-0.0950002670288086,0.6399996280670166,0.9049997329711914,-0.22500038146972656,0.3350000381469709,3,0.035452962551351996,1.2941242468781204,8.760000228881836,-1.1851897638768698,8.890000343322754,1.3870916138559035,9.0,0.035452962551351996
164,2000-08-18,8.800000190734863,8.979999542236328,8.800000190734863,8.829999923706055,419080.0,-0.009566689471843692,-11.000063578853673,-0.17142685870921684,45.28302311175849,38.177885256367425,0.049882514217056695,0.2325999038863067,0.7217423918889772,-0.27372951689308067,13.451247071201244,0.17999935150146484,-0.7322364183877088,-0.15974988937377965,-0.9954246930049244,0.6759249142573651,-0.5775872911893529,0.2580875124417936,-0.7285633263177562,23.33340397575552,-24.196298051711775,0.4178374018155728,8,0.024999618530273438,0.7249996662139893,1.1449995040893555,-0.10000038146972656,0.8800001144409162,4,-0.015909129578218884,-1.5714301284461665,8.885000228881836,1.2941242468781204,8.760000228881836,-1.1851897638768698,8.890000343322754,-0.015909129578218884
165,2000-08-21,8.649999618530272,8.9399995803833,8.600000381469728,8.890000343322754,782340.0,-0.0170455191992519,-1.0000000000000104,8.000095368280569,47.407395895292666,40.61739395456731,0.2408921182322299,0.3177712094374616,0.8823016777425554,-0.11795952663447018,14.494343782847785,0.33999919891357244,-0.5619404441670088,-0.2582504272460948,-1.0316657761033596,0.51516492161117,-0.6449581016747263,0.1284572471825367,-0.5559914952162046,9.17417065343243,-40.7398467635435,0.38670767442863213,8,0.20500040054321467,0.8750002384185809,1.3150000572204608,0.05000019073486506,0.9000005722045916,0,0.027745749754525484,-11.000063578853673,8.800000190734863,-1.5714301284461665,8.885000228881836,1.2941242468781204,8.760000228881836,0.027745749754525484
166,2000-08-22,8.670000076293945,8.694999694824219,8.524999618530272,8.649999618530272,755670.0,0.0023121917509485446,3.8571662125341106,-0.08333498901291711,51.30890496764249,41.60777871897003,0.22933151798785012,0.22379141201905028,0.8855604522038938,-0.1277844001067585,15.770790250503985,0.1700000762939471,-0.39339053353706,-0.18399996757507253,-0.8524199110260078,0.4844199758758627,-0.5182099393005402,0.1502100041503951,-0.5538721192608573,31.86823781916682,-22.47454962268745,0.334209971725468,8,0.16499996185302734,0.8549997806549072,1.3799996376037598,0.11499977111816406,1.0249996185302752,1,0.050749662804083995,-1.0000000000000104,8.649999618530272,-11.000063578853673,8.800000190734863,-1.5714301284461665,8.885000228881836,0.050749662804083995
167,2000-08-23,8.600000381469728,8.645000457763674,8.5,8.645000457763674,1304760.0,-0.008073782492299397,5.444453863434148,-2.2499523173753486,58.85885627878209,43.488154079562015,0.2574245570195899,0.21378567996349496,0.9591427667089345,-0.051984478397990586,16.80602244041441,0.1700000762939453,-0.2583070137727699,-0.19624967575072993,-0.7210540565460359,0.32855470504457607,-0.45865186614838294,0.06615251464692307,-0.4621949873919995,20.83343267450307,-35.44091942045513,0.26240219039765295,8,0.2224998474121076,0.7499997615814191,1.4499993324279767,0.18499946594238104,0.7100000381469709,2,0.05348837415613672,3.8571662125341106,8.670000076293945,-1.0000000000000104,8.649999618530272,-11.000063578853673,8.800000190734863,0.05348837415613672
168,2000-08-24,8.760000228881836,9.039999961853027,8.574999809265138,8.600000381469728,1687280.0,0.018604632594767745,-3.4285519659222565,-3.555546136565891,62.154701663501804,46.55145879445544,0.062448574293776815,-0.0005878058058090829,0.8111062258559194,-0.21541380323360926,17.697719339936572,0.46500015258788885,-0.16118367794990007,-0.0017498493194576525,-0.42684763910778756,0.42334794046887225,-0.21429874421362172,0.2107990455747064,-0.6009509465003582,48.14819393498413,-9.984523784925464,0.21254889489416456,8,0.0625,0.21499991416931152,1.364999532699585,0.024999618530273438,0.4549999237060547,3,0.025114076210768888,5.444453863434148,8.600000381469728,3.8571662125341106,8.670000076293945,-1.0000000000000104,8.649999618530272,0.025114076210768888
169,2000-08-25,9.399999618530273,9.399999618530273,8.960000038146973,9.05500030517578,790200.0,0.07305928914686,1.5507272817740037,2.1562477648237244,69.14412895393541,50.32024613000182,-0.5578287599166831,-0.6366034308803314,0.1826941687812198,-0.8537188759873064,17.63461954284175,0.6399993896484375,-0.14240308967798398,0.6149995803833015,0.10718709864910281,1.1228120621175002,0.36109333951620215,0.8689058212504008,-1.2201313256111224,100.0,40.25398762915147,0.25390624086709934,8,-0.4499998092651367,-0.424999475479126,0.7350001335144043,-0.6149997711181641,0.015000343322753906,4,-0.01914886795810422,-3.4285519659222565,8.760000228881836,5.444453863434148,8.600000381469728,3.8571662125341106,8.670000076293945,-0.01914886795810422
170,2000-08-28,9.960000038146973,9.960000038146973,9.43000030517578,9.579999923706056,1062830.0,0.059574515142826856,1.7894714387176691,1.1014517992691137,73.24217549467188,54.705920607607496,-1.0810124613752734,-1.181575439112983,-0.36767701221675253,-1.4047596153679773,17.753485684742955,0.5600004196166992,-0.10554367915678142,1.1269999980926517,0.39960823126732237,1.854391764917981,0.7633041146799862,1.4906958815053173,-1.731326492203376,100.0,41.39378367641871,0.36369588341266484,8,-0.7300000190734863,-0.9849998950958252,0.17999982833862305,-1.1750001907348633,-0.7300004959106445,0,-0.028112422881404586,1.5507272817740037,9.399999618530273,-3.4285519659222565,8.760000228881836,5.444453863434148,8.600000381469728,-0.028112422881404586
171,2000-08-29,10.199999809265137,10.390000343322754,9.949999809265137,9.949999809265137,3662740.0,0.0240963624697752,-2.5200042724609375,0.6578945387103848,72.92489194835233,58.79262191753049,-1.2467567951614793,-1.378442300752381,-0.6079553485082645,-1.6255312240030797,17.94577123823307,0.4400005340576172,-0.026893473744626917,1.2947497844696052,0.3464635306256483,2.243036038313562,0.8206066575476267,1.7688929113915837,-1.8674466737893383,89.9470635162117,33.573401413406906,0.47414312692197846,8,-0.7549996376037598,-1.054999589920044,-0.033750057220458984,-1.4149999618530273,-1.4999999999999982,1,-0.06372545398871954,1.7894714387176691,9.960000038146973,1.5507272817740037,9.399999618530273,-3.4285519659222565,8.760000228881836,-0.06372545398871954
172,2000-08-30,9.829999923706056,10.199999809265137,9.489999771118164,10.199999809265137,1476470.0,-0.03627449926253845,2.837839231080513,-1.479999542236321,63.95147731908126,60.47506173700205,-0.7923386992593215,-0.9624917845823013,-0.23996017130136416,-1.2352257475849502,17.79661157031729,0.7100000381469727,0.039228936054772845,0.8642498970031749,-0.15885292957513464,1.8873527235814844,0.35269848371402013,1.3758013102923297,-1.3328510116025019,69.14599146895233,15.413003207598791,0.5115514132891548,8,-0.3849997520446795,-0.6849997043609637,0.33624982833862127,-1.045000076293947,-0.8400001525878924,2,-0.013733492363135147,-2.5200042724609375,10.199999809265137,1.7894714387176691,9.960000038146973,1.5507272817740037,9.399999618530273,-0.013733492363135147
173,2000-08-31,9.68000030517578,10.039999961853027,9.510000228881836,10.039999961853027,1465790.0,-0.01525937128122834,1.9444457689933694,0.9729723460137785,63.40207435645001,62.48828965307889,-0.5785496477856373,-0.7422546742975431,-0.09568389133291966,-1.0647882718092774,16.82383440255891,0.5299997329711914,0.121933029801232,0.6455002784728983,-0.37544295270573613,1.6664435096515327,0.13502866288358106,1.1559718940622155,-1.0314232785746889,50.34965827789117,-2.0694990612565505,0.510471615589317,8,-0.23500013351440252,-0.5350000858306867,0.48624944686889826,-0.8950004577636701,-0.980000495910641,3,-0.03822312746842016,2.837839231080513,9.829999923706056,-2.5200042724609375,10.199999809265137,1.7894714387176691,9.960000038146973,-0.03822312746842016
174,2000-09-01,9.960000038146973,10.0,9.78499984741211,9.890000343322754,1179830.0,0.028925591337169765,1.8666759915059192,-0.19444378216998107,65.53398522699459,64.50235513437909,-0.7562242597540489,-0.9413537332349229,-0.3685999618697213,-1.3188420290733252,15.798487147889926,0.3199996948242205,0.21727000457908652,0.8434999942779537,-0.1990276655089236,1.886027654064831,0.3222361643845151,1.3647638241713924,-1.1721091462081485,55.20830332405164,5.210151948594621,0.5212638298934389,9,-0.5149998664855957,-0.8149998188018799,0.17999958992004395,-1.1750001907348633,-1.7049999237060547,4,-0.07479918501061444,1.9444457689933694,9.68000030517578,2.837839231080513,9.829999923706056,-2.5200042724609375,10.199999809265137,-0.07479918501061444
175,2000-09-04,10.0,10.359999656677246,9.734999656677246,9.914999961853027,2004300.0,0.004016060411629274,-1.8089846705113615,1.214291553133515,68.37748077730151,66.39886355767455,-0.6532884024043302,-0.9140155835857868,-0.4034844396909598,-1.3263324903807092,14.92554959232893,0.625,0.2717549730331079,0.8109999656677243,-0.2667294939187208,1.8887294252541693,0.2721352358745026,1.349864695460946,-1.0839403519504618,56.666656070292106,7.008393269768966,0.5388647297932223,9,-0.554999828338623,-0.8549997806549072,-0.03500032424926758,-1.2150001525878906,-1.7700004577636737,0,-0.05850000381469722,1.8666759915059192,9.960000038146973,1.9444457689933694,9.68000030517578,2.837839231080513,9.829999923706056,-0.05850000381469722
176,2000-09-05,10.199999809265137,10.199999809265137,9.765000343322754,9.979999542236328,1434560.0,0.019999980926513672,2.9545357995899204,2.5882372740634363,73.30097012467826,68.00354287388522,-0.685524308860936,-1.0555068216578665,-0.6062554043810771,-1.4931281275773785,14.666397710907809,0.4349994659423828,0.35413126085467184,0.9394998073577874,-0.20862853094556044,2.087628145661135,0.36543563820611347,1.5135639765094613,-1.1660249055937406,81.60921052198877,29.273285758661125,0.5740641691516737,9,-0.7174997329711914,-1.054999589920044,-0.3875000476837158,-1.4149999618530273,-2.499999999999999,1,-0.09509806717326719,-1.8089846705113615,10.0,1.8666759915059192,9.960000038146973,1.9444457689933694,9.68000030517578,-0.09509806717326719
177,2000-09-06,9.920000076293944,10.300000190734863,9.904999732971193,9.970000267028807,1911720.0,-0.027450954726181087,-8.874903143515322,-0.22727331839245385,65.94761460847316,68.42497764554871,-0.22192993582291543,-0.7443632759751591,-0.3178305250714484,-1.1860054520610017,14.96575822338696,0.3950004577636701,0.4444740416477977,0.6155000686645486,-0.5640666498387823,1.7950667871678796,0.025716709412883176,1.2052834279162141,-0.7775431374504382,48.2353086372656,-3.1164035619310297,0.5897833592516653,9,-0.24499988555908025,-0.7749998569488508,-0.35500025749206365,-1.1350002288818342,-2.320000171661376,2,-0.1229838969401087,2.9545357995899204,10.199999809265137,-1.8089846705113615,10.0,1.8666759915059192,9.960000038146973,-0.1229838969401087
178,2000-09-07,9.649999618530273,10.0,9.625,9.8100004196167,429260.0,-0.027217787871685273,-2.571427922670651,3.200003814682714,62.390664555422234,67.67459271238059,0.2096392331343484,-0.4481136207087868,-0.029473485470077776,-0.8869833070736384,15.035868417945613,0.375,0.526935740654995,0.31424961090087855,-0.8672536304942788,1.495752852296036,-0.27650200979669926,0.9050012315984564,-0.4077392073284276,3.401310232346312,-49.36734362590861,0.5907516206975785,9,0.26000070571899414,-0.5049993991851807,-0.08999943733215332,-0.8649997711181641,-1.8149995803833008,3,-0.06839376927484575,-8.874903143515322,9.920000076293944,2.9545357995899204,10.199999809265137,-1.8089846705113615,10.0,-0.06839376927484575
179,2000-09-08,9.600000381469727,9.850000381469727,9.329999923706056,9.649999618530273,1290040.0,-0.0051812682939942345,1.3111092273131781,0.3124936670382004,64.26428421688115,66.6770492370705,0.3251891908453928,-0.36151844022408497,0.015468499077545772,-0.8079584920130678,14.479697768628357,0.5200004577636701,0.6081971333298277,0.22925033569335973,-0.9393035952151685,1.397804266601888,-0.35502662976090527,0.8135273011476247,0.7899999618530273,26.213643472004893,-30.74466468945054,0.5842769654542643,9,0.25999975204467773,-0.30500030517578125,-0.35000038146972656,-0.8150005340576172,-1.760000228881835,4,-0.09375005587935203,-2.571427922670651,9.649999618530273,-8.874903143515322,9.920000076293944,2.9545357995899204,10.199999809265137,-0.09375005587935203
180,2000-09-11,9.529999732971193,9.770000457763672,9.399999618530273,9.760000228881836,476930.0,-0.007291733928849742,1.9599954223807434,4.600080109864922,62.721895160664616,65.54338292732743,0.36630017888372457,-0.2632738657102127,0.0812673073189476,-0.7090446424700119,14.047899492221871,0.37000083923339844,0.6766021917473442,0.13274970054626678,-1.024385760334285,1.2898851614268185,-0.44581802989401,0.7113174309865435,0.8388006019592265,20.618531361620455,-37.88123995053914,0.578567730440276,9,0.3150000572204572,-0.14499950408935725,-0.2799997329711932,-0.7449998855590838,-1.8299999237060556,0,-0.1337880014958579,1.3111092273131781,9.600000381469727,-2.571427922670651,9.649999618530273,-8.874903143515322,9.920000076293944,-0.1337880014958579
181,2000-09-12,9.354999542236328,9.6899995803833,9.130000114440918,9.649999618530273,1113380.0,-0.018363084537076357,1.986663818359375,1.282606261894998,60.83212972383658,65.19678875007801,0.4568773990826962,-0.05444220145450274,0.2472052829237441,-0.5028215765640596,13.76543096138959,0.5599994659423828,0.6729929328959141,-0.06550045013427663,-1.1981492691706972,1.067148368902144,-0.631824859652486,0.5008239593839328,0.9930247844696041,19.230719070387682,-42.21460854560959,0.5663244095182103,9,0.3900003433227539,0.06500053405761719,-0.10499954223632812,-0.4224996566772461,-1.7199993133544922,1,-0.12025655318536432,1.9599954223807434,9.529999732971193,1.3111092273131781,9.600000381469727,-2.571427922670651,9.649999618530273,-0.12025655318536432
182,2000-09-13,9.15999984741211,9.289999961853027,9.039999961853027,9.199999809265137,539500.0,-0.020844436597118654,1.2727245141685488,0.13559305595965473,55.681815103064594,64.33898216636851,0.6111073817422099,0.1813593496277548,0.42327529878687287,-0.2948201264158854,13.268498230006532,0.3149995803833008,0.5999615006301813,-0.28050012588500906,-1.377610570137767,0.8166103183677489,-0.8290553480113889,0.2680550962413708,1.139303510803222,12.499987582366165,-48.53597490548954,0.5485552221263792,9,0.5399999618530273,0.2850003242492676,0.052500009536743164,-0.1100001335144043,-1.059999465942381,2,-0.159388653107833,1.986663818359375,9.354999542236328,1.9599954223807434,9.529999732971193,1.3111092273131781,9.600000381469727,-0.159388653107833
183,2000-09-14,9.199999809265137,9.329999923706056,9.015000343322754,9.015000343322754,662600.0,0.004366808135300104,-2.4054106997412377,-4.624991059294757,46.57534470274584,62.2324665525631,0.5541318673140729,0.17514830414127758,0.35281450077874865,-0.3141886948933994,12.820142834047926,0.31499958038330256,0.5050889035493427,-0.25625014305114746,-1.3285465404880927,0.8160462543857978,-0.7923983417696192,0.2798980556673243,1.0237453451684555,22.155623651578814,-32.549142494311866,0.5361481987184723,9,0.4875001907348633,0.24500036239624023,-0.11249995231628418,-0.02500009536743164,-1.4999999999999991,3,-0.17391303671780967,1.2727245141685488,9.15999984741211,1.986663818359375,9.354999542236328,1.9599954223807434,9.529999732971193,-0.17391303671780967
184,2000-09-15,8.659999847412111,9.175000190734863,8.659999847412111,9.109999656677246,1064650.0,-0.058695649244383974,-1.2888913849264394,-2.432438423391369,27.586193288826365,57.700101276065865,0.9949653969318302,0.7421736432101245,0.8677011569924655,0.2312971742399892,12.702293661007108,0.5399999618530256,0.43992488732501833,-0.7892500877380346,-1.881231715110939,0.30273153963486976,-1.3352409014244877,-0.24325927405158154,1.4670457221326139,0.0,-46.95210772019238,0.5459908136864525,9,0.8200001716613752,0.7850003242492658,0.3775000572204572,0.8650000095367414,-0.7100000381469735,4,-0.0952655685683037,-2.4054106997412377,9.199999809265137,1.2727245141685488,9.15999984741211,1.986663818359375,9.354999542236328,-0.0952655685683037
185,2000-09-18,8.890000343322754,8.960000038146973,8.659999847412111,8.699999809265138,1130700.0,0.026558949187438508,-1.2222198674748321,-0.42222358797861,27.33564459157651,52.592842883499,0.6604013814670893,0.5597752725673928,0.6070051056547694,0.008175721287267734,12.214589292878495,0.3000001907348615,0.388134801774223,-0.571249628067017,-1.6310502472419515,0.48855099110791755,-1.101149937654485,-0.04134931847954881,1.0903406540087097,22.330151023163047,-18.39093814432627,0.5299003095874676,9,0.5899996757507324,0.554999828338623,0.14749956130981445,0.6349995136260986,-0.5100002288818359,0,-0.11811025311416479,-1.2888913849264394,8.659999847412111,-2.4054106997412377,9.199999809265137,1.2727245141685488,9.15999984741211,-0.11811025311416479
186,2000-09-19,9.109999656677246,9.119999885559082,8.770000457763674,8.899999618530273,680090.0,0.02474682844300813,2.0434667230577066,1.1052602519700951,36.86130332529669,49.36103051870161,0.3011999513843655,0.3946644243784121,0.35662187005366164,-0.203914761488031,11.4303944725912,0.3499994277954084,0.30402199956216336,-0.37325029373169016,-1.3808752061372633,0.634374618673883,-0.8770627499344759,0.13056216247109553,0.7383072256622825,67.16414298850155,28.797748684289438,0.5038124562027865,9,0.2200002670288086,0.33500051498413086,-0.07249975204467773,0.41500020027160645,-0.8599996566772461,1,-0.15477496164104,-1.2222198674748321,8.890000343322754,-1.2888913849264394,8.659999847412111,-2.4054106997412377,9.199999809265137,-0.15477496164104
187,2000-09-20,9.0600004196167,9.380000114440918,8.850000381469727,9.375,1191440.0,-0.005488390663538567,2.2615387324046985,-1.4999977293472782,38.257570968402675,46.679575675699446,0.2418079523763197,0.5068807256830254,0.36052268036194235,-0.1438220787451634,10.349326601018454,0.5299997329711914,0.19862902531232152,-0.44624953269958567,-1.3878208053470846,0.4953217399479133,-0.917035169023336,0.024536103624164696,0.6694757592300871,55.55561442431858,17.93233723897204,0.4707856363237498,9,0.19499969482421875,0.38499975204467773,-0.02250051498413086,0.4649994373321533,-1.1000003814697266,2,-0.15728478197964046,2.0434667230577066,9.109999656677246,-1.2222198674748321,8.890000343322754,-1.2888913849264394,8.659999847412111,-0.15728478197964046
188,2000-09-21,8.979999542236328,9.18000030517578,8.699999809265138,9.18000030517578,623370.0,-0.008830118507186069,3.7999866486105516,0.6349239027432497,29.918019171202133,42.86332400395733,0.24224980256780881,0.636860649626005,0.38513035701186027,-0.058401623691803906,10.348949596619518,0.480000495910641,0.04530903802443653,-0.5372503757476803,-1.4467064366053322,0.37220568510997154,-0.9919784061765071,-0.0825223453188535,0.6425290034669899,44.44438557568118,8.67183582427748,0.45472803042882637,9,0.2350006103515625,0.46500062942504883,0.1325002908706665,0.5450003147125244,-0.5899991989135742,3,-0.09799545719658798,2.2615387324046985,9.0600004196167,2.0434667230577066,9.109999656677246,-1.2222198674748321,8.890000343322754,-0.09799545719658798
189,2000-09-22,9.220000267028807,9.25,8.569999694824219,8.609999656677246,3158120.0,0.0267261399807055,1.0298514260987892,-3.049991416963912,35.22727970577699,39.80836673119204,-0.06405905269922307,0.4033640882937011,0.09138317307724364,-0.2894564265207116,11.002829542679486,0.6800003051757812,-0.06695886988963906,-0.288249683380128,-1.2061149166297547,0.6296155498694986,-0.7471823000049422,0.1706829332446862,0.30627540884539073,80.24694265123655,45.1709874199492,0.4589326166248135,9,-0.09000062942504705,0.22499990463257014,-0.06250035762786688,0.3049995899200457,-0.46500015258788885,4,-0.1648590470435526,3.7999866486105516,8.979999542236328,2.2615387324046985,9.0600004196167,2.0434667230577066,9.109999656677246,-0.1648590470435526
190,2000-09-25,9.68000030517578,9.699999809265137,9.119999885559082,9.25,1437750.0,0.04989154282261321,1.4680883874764117,0.7049178277509559,41.03449307780563,37.608629326077484,-0.5593673401004295,-0.08294079522123532,-0.41296815668022013,-0.7389423772650279,10.558818228956103,0.5799999237060547,-0.14335358484893312,0.18575034141540314,-0.711410541359033,1.0829112241898393,-0.26283009997181495,0.6343307828026212,-1.1100006103515607,98.2301325607164,66.18833671802716,0.4485804413872181,9,-0.5450005531311017,-0.23500013351440252,-0.5050004720687848,-0.15500044822692693,-0.6950006484985334,0,-0.17871905386052844,1.0298514260987892,9.220000267028807,3.7999866486105516,8.979999542236328,2.2615387324046985,9.0600004196167,-0.17871905386052844
191,2000-09-26,9.550000190734863,9.649999618530273,9.5,9.5,1312040.0,-0.013429763465132027,-4.999961853172862,0.11627943081208685,43.27273168642506,36.2298422797842,-0.4456637856867314,-0.004357232810193068,-0.32523108481633045,-0.5924510125423765,9.422660266657982,0.18000030517577947,-0.23042612092362802,0.08825020790100169,-0.7461628040176649,0.9226632198196683,-0.3289562980583316,0.505456713860335,-0.9800004959106445,86.72569881955387,54.38872174237812,0.41720650595933345,9,-0.41500043869018555,-0.10500001907348633,-0.36000025272369385,-0.025000333786010742,-0.7799997329711896,1,-0.12251309454726989,1.4680883874764117,9.68000030517578,1.0298514260987892,9.220000267028807,3.7999866486105516,8.979999542236328,-0.12251309454726989
192,2000-09-27,9.69499969482422,9.789999961853027,9.425000190734863,9.600000381469727,423480.0,0.015183193842239984,1.5614032739489498,1.8999790192451098,50.857144310360894,36.70559779174143,-0.5663505565943066,-0.16863519993752796,-0.5026534569177272,-0.7169149197065021,9.294975283057799,0.36499977111816406,-0.3080438793960987,0.2399997234344493,-0.5839893234756879,1.0639887703445865,-0.17199480002062018,0.6519942468895188,-1.1023999977111831,92.21309457085852,53.8937273252168,0.41199452345506865,9,-0.5149998664855975,-0.24999952316284357,-0.5149997472763079,-0.169999837875368,-0.7449998855590838,2,-0.14904587316239415,-4.999961853172862,9.550000190734863,1.4680883874764117,9.68000030517578,1.0298514260987892,9.220000267028807,-0.14904587316239415
193,2000-09-28,9.3100004196167,9.6899995803833,9.010000228881836,9.6899995803833,694050.0,-0.039711117826342734,2.5789518594180567,-4.000020077499072,45.10135205885717,38.65172654396707,-0.18339244449255787,0.19734113089630512,-0.12427085875407151,-0.31436834615101716,9.019519711052167,0.6849994659423846,-0.3794121424114678,-0.12649955749511754,-0.9458195558798241,0.692820440889589,-0.5361595566874708,0.28316044169723575,-0.6695047119140618,60.65578383803799,19.94568574138698,0.4096599991923533,9,-0.13000059127807617,0.1699995994567871,-0.22375023365020752,0.21499943733215332,-0.5100002288818359,3,-0.14500540500784498,1.5614032739489498,9.69499969482422,-4.999961853172862,9.550000190734863,1.4680883874764117,9.68000030517578,-0.14500540500784498
194,2000-09-29,9.21500015258789,9.34000015258789,9.050000190734863,9.199999809265137,813490.0,-0.010204109854671684,1.1886761218254382,-0.03947467487163014,44.723624512340066,40.58372431294081,-0.0015491191348129263,0.2462937502935887,-0.03744998830889301,-0.20538848575296775,8.729178177656513,0.28999996185302734,-0.41916958295299267,-0.18424983024597097,-0.970428275332468,0.6019286148405261,-0.5773390527892204,0.20883939229727844,-0.5285242747192385,26.282050498295,-16.26850330492841,0.3930892225432489,9,-0.03500032424926758,0.2649998664855957,-0.3162499666213989,0.3099997043609619,-0.11499977111816406,4,-0.08952792138950194,2.5789518594180567,9.3100004196167,1.5614032739489498,9.69499969482422,-4.999961853172862,9.550000190734863,-0.08952792138950194
195,2000-10-02,9.414999961853027,9.5,9.0649995803833,9.364999771118164,547150.0,0.02170372283813471,2.9545444693459104,3.333269756500731,50.996684951237455,42.15432227137867,-0.13325978372129654,0.00023196495397570516,-0.25088855817887,-0.38467496353358044,7.770993855655995,0.4350004196166992,-0.420617104744645,0.04499998092651403,-0.6888578609210949,0.778857822774123,-0.32192893999729044,0.4119289018503185,-0.6843831206250002,51.92306046419502,6.157389108775625,0.36692892092380486,10,-0.2350001335144043,0.06500005722045898,-0.45249998569488525,0.1099998950958252,-0.47500038146972656,0,-0.07010088689179461,1.1886761218254382,9.21500015258789,2.5789518594180567,9.3100004196167,1.5614032739489498,9.69499969482422,-0.07010088689179461
196,2000-10-03,9.229999542236328,9.300000190734863,9.125,9.260000228881836,2170030.0,-0.019649540134494936,2.1818039950062422,-0.6000114440481413,51.16666158040365,43.58866567271211,0.07884399665126907,0.11471803378724488,-0.08417153627150498,-0.18302012932780976,6.761028062262582,0.28999996185302734,-0.31384459923339847,-0.09150042533874547,-0.7141864929159869,0.531185642238496,-0.4028434591273662,0.21984260844987524,-0.45700737618330045,28.20504982950009,-20.869272237028092,0.31134303378862105,10,-0.04999971389770508,0.2500004768371582,-0.12749946117401123,0.2950003147125244,-0.42999935150146484,1,-0.026543867574203683,2.9545444693459104,9.414999961853027,1.1886761218254382,9.21500015258789,2.5789518594180567,9.3100004196167,-0.026543867574203683
197,2000-10-04,8.699999809265138,9.220000267028807,8.460000038146973,9.135000228881836,2274190.0,-0.05742142570494391,1.5123953914711725,14.49968211583693,42.83667574797858,45.0240719590206,0.6173257624342838,0.5782808355259181,0.4210091917336154,0.3624775706521053,5.940845231260776,0.7699995040893555,-0.23013929001267996,-0.5605001449584943,-1.1752992551777925,0.05429896526080391,-0.8678997000681434,-0.2531005898488452,1.0900001525878888,19.512183775435346,-31.605332707742676,0.30739955510964956,10,0.4250001907348615,0.7100000381469709,0.5950003862380964,0.825000047683714,-0.1999998092651385,2,0.008046051727953696,2.1818039950062422,9.229999542236328,2.9545444693459104,9.414999961853027,1.1886761218254382,9.21500015258789,0.008046051727953696
198,2000-10-05,8.989999771118164,8.989999771118164,8.604999542236326,8.699999809265138,1692140.0,0.0333333296794085,1.655174341553581,-0.6666659358824535,55.0925917749705,47.23132885559767,0.36754476972688366,0.2490700655267677,0.11888091146401081,0.08774351869939956,5.734097625506073,0.3850002288818377,-0.1891247478206033,-0.23750019073486328,-0.8348761393259103,0.35987575785618375,-0.5361881650303868,0.061187783560660236,0.773400192260743,50.9615146549487,-6.34847490198004,0.2986879742955236,10,0.13500022888183594,0.4200000762939453,0.3050004243850708,0.5350000858306885,-0.8000001907348651,3,-0.004449384079133534,1.5123953914711725,8.699999809265138,2.1818039950062422,9.229999542236328,2.9545444693459104,9.414999961853027,-0.004449384079133534
199,2000-10-06,8.699999809265138,9.015000343322754,8.510000228881836,8.989999771118164,2398850.0,-0.03225806109413898,1.970579243065548,-1.0,47.12120336387021,47.907629998493725,0.6437195949094718,0.4934885247628422,0.40973518004368437,0.4004196397252855,6.212544962760732,0.505000114440918,-0.1557765069573911,-0.48250012397766007,-1.0970732168261925,0.1320729688708724,-0.7897866704019272,-0.17521357755339295,1.0373321556091302,23.076901915510124,-37.06088803981136,0.3072865464242663,10,0.4250001907348615,0.7100000381469709,0.5950003862380964,0.825000047683714,-1.0199999809265163,4,0.011494296972653695,1.655174341553581,8.989999771118164,1.5123953914711725,8.699999809265138,2.1818039950062422,9.229999542236328,0.011494296972653695
200,2000-10-09,8.255000114440918,8.649999618530272,8.159999847412111,8.600000381469728,961350.0,-0.05114939133105667,1.2022523922291413,1.1896562496917136,37.872345606198735,47.3075871006908,0.9670179585522867,0.8833612393770878,0.8483404088716284,0.8724442587341077,6.929759054185094,0.5399999618530273,-0.10329547754264112,-0.8637498378753659,-1.5822708352402124,-0.14522884051051932,-1.22301033655779,-0.5044893391929417,1.4567852118988043,8.33335424723734,-48.81237635223899,0.3592604986824235,10,0.7199997901916504,1.0049996376037598,1.040000081062317,1.2699997425079346,0.13000011444091797,0,0.10236223565286262,1.970579243065548,8.699999809265138,1.655174341553581,8.989999771118164,1.5123953914711725,8.699999809265138,0.10236223565286262
201,2000-10-10,8.229999542236326,8.460000038146973,8.170000076293945,8.310000419616701,1009230.0,-0.003028536869533971,-1.9000023841880647,0.23188642162324447,38.14284783966938,45.89488749283619,0.8773479470140142,0.8640589760537338,0.8744224531898759,0.9230020270339896,7.799420818319444,0.28999996185302734,-0.0815901303896922,-0.8325004100799571,-1.6433578100990562,-0.021643010060858003,-1.2379291100895067,-0.42707171007040756,1.4197143649462909,6.603742180548157,-48.64698116978297,0.4054287000095494,10,0.6950001716613787,1.00000047683716,1.0650006532669085,1.2950003147125262,-0.10999965667724432,1,0.0862697542695181,1.2022523922291413,8.255000114440918,1.970579243065548,8.699999809265138,1.655174341553581,8.989999771118164,0.0862697542695181
202,2000-10-11,7.699999809265138,8.015000343322754,7.4099998474121085,8.015000343322754,2379280.0,-0.06439851305595246,2.841266477344981,3.9374634925552754,33.79747095216538,44.638900703203774,1.2232326840378969,1.34819352064095,1.4037194394112413,1.4881908669510748,8.920586852345634,0.8199996948242179,-0.1283613814921054,-1.2895001411437983,-2.3013662223327715,-0.27763405995482504,-1.795433181738285,-0.7835671005493117,1.8901255355266597,18.0685278659985,-36.95669996555186,0.5059330405944868,10,0.7550001144409171,1.1550002098083487,1.6137503385543814,1.825000047683715,0.49499988555908114,2,0.14285719593734725,-1.9000023841880647,8.229999542236326,1.2022523922291413,8.255000114440918,1.970579243065548,8.699999809265138,0.14285719593734725
203,2000-10-12,7.5999999046325675,8.0,7.25,7.630000114440918,1241190.0,-0.012987000923330383,-1.054794466860145,0.09523859982682824,28.740147083651905,42.862958766682866,1.179161670218826,1.3936316600917147,1.5119950321682376,1.6156510741768217,10.25957704294615,0.75,-0.18624035847548726,-1.309500050544739,-2.490204282115328,-0.12879581897415004,-1.8998521663300343,-0.7191479347594436,1.8593179103164479,19.830019068079316,-30.68274489075646,0.5903521157852946,10,0.7750000953674325,1.0250000953674325,1.8100003004074106,1.924999952316285,0.4200005531311062,3,0.11842106666591379,2.841266477344981,7.699999809265138,-1.9000023841880647,8.229999542236326,1.2022523922291413,8.255000114440918,0.11842106666591379
204,2000-10-13,7.835000038146973,7.835000038146973,7.085000038146973,7.199999809265138,1694800.0,0.030921070587272226,1.3622038729676231,-21.166526265595785,24.267772131102205,39.893079564445614,0.8133555024204426,1.1527580830110082,1.2876883864831878,1.4108742355209962,11.037045990174855,0.75,-0.28577606106452613,-1.033249926567077,-2.3048063971793145,0.23830654404515972,-1.6690281618731948,-0.39747169126095905,1.4475723516061212,47.92333553318336,3.3041265157686084,0.6357782353061184,10,0.3575000762939453,0.632500171661377,1.6925002336502075,1.6899998188018799,0.034999847412109375,4,0.045309449969101134,-1.054794466860145,7.5999999046325675,2.841266477344981,7.699999809265138,-1.9000023841880647,8.229999542236326,0.045309449969101134
205,2000-10-16,7.8400001525878915,8.180000305175781,7.75,8.180000305175781,655400.0,0.0006381766964358437,1.529412424687812,-0.5354331181684647,25.28901025117476,37.01778497230907,0.6274274321621673,1.1226185054402391,1.2862456003524327,1.430365813490826,11.52777675813918,0.43000030517578125,-0.3460014512272487,-0.9757498025894149,-2.3276891427445685,0.3761895375657387,-1.6517194726669926,-0.2997801325118372,1.22281500200459,54.90909923206683,14.970993918119369,0.675969670077577,10,0.3124999999999991,0.5974998474121085,1.7374999523162833,1.684999704360961,0.059999942779541016,0,-0.020408204226431748,1.3622038729676231,7.835000038146973,-1.054794466860145,7.5999999046325675,2.841266477344981,7.699999809265138,-0.020408204226431748
206,2000-10-17,7.699999809265138,7.889999866485597,7.565000057220459,7.710000038146973,2448810.0,-0.017857186300760608,-1.321429422924315,0.029412424687809514,21.12879986088224,34.6057987626317,0.5895736341742142,1.2138012511292766,1.421157448917607,1.581518676532922,12.521902490055902,0.3249998092651376,-0.4097019231546941,-1.0452501535415637,-2.4772656948580005,0.386765387774874,-1.761257924199783,-0.3292423828833444,1.1650338336827923,56.16434896284686,21.895235981014913,0.7160077706582187,10,0.3500003814697257,0.7375001907348624,1.9150002002716056,1.825000047683715,0.07000017166137606,1,0.08896109566034816,1.529412424687812,7.8400001525878915,1.3622038729676231,7.835000038146973,-1.054794466860145,7.5999999046325675,0.08896109566034816
207,2000-10-18,7.635000228881836,7.704999923706055,6.929999828338622,7.704999923706055,2331190.0,-0.00844150415498579,21.142956403269782,6.999809269502815,23.28548535174609,31.07167582671788,0.5449201562262012,1.2296124753460074,1.4715040972918594,1.6550109636120904,14.423819248924636,0.7750000953674325,-0.524239937962097,-1.0389997243881233,-2.544968953797298,0.4669695050210514,-1.7919843390927106,-0.28601510968353594,1.052030053585998,56.400010528560465,24.416550952124837,0.7529846147045876,10,0.33749985694885254,0.7249996662139893,1.9474997520446777,1.8899996280670166,0.6149997711181641,2,0.06352320132782441,-1.321429422924315,7.699999809265138,1.529412424687812,7.8400001525878915,1.3622038729676231,7.835000038146973,0.06352320132782441
208,2000-10-19,8.100000381469728,8.395000457763674,7.610000133514403,7.619999885559082,2238610.0,0.06090375096897582,-2.1400012969970588,-6.857179836512287,34.0941549969676,29.624226008173142,-0.06660738018145196,0.7328798225273143,0.9974358232633289,1.198898609113641,15.552282746682852,0.7850003242492702,-0.6264700243315762,-0.5299996137619001,-2.0496845259436647,0.9896852984198654,-1.2898420698527833,0.22984284232898222,0.37618624650260024,79.86348467237725,45.21075235538845,0.7598424560908826,10,-0.3100006580352819,0.25999951362609686,1.4724996089935285,1.4249994754791242,0.22499942779541016,3,0.01172830973833272,21.142956403269782,7.635000228881836,-1.321429422924315,7.699999809265138,1.529412424687812,7.8400001525878915,0.01172830973833272
209,2000-10-20,7.699999809265138,8.359999656677246,7.519999980926514,8.300000190734862,2450500.0,-0.049382784366241106,1.3333346578822582,-1.2499995032951299,26.855603961415483,28.40014360319723,0.19738267065544512,1.067919872921773,1.3875630075478318,1.6058705765592185,16.507116669383155,0.8399996757507324,-0.6721772363024172,-0.8540001630783065,-2.4012306639943377,0.6932303378377247,-1.6276154135363212,-0.0803849126202909,-0.7699999809265154,52.55970307867421,19.261589870438826,0.7736152504580154,10,-0.004999876022339755,0.6600000858306876,1.8662502765655509,1.825000047683715,1.270000457763671,4,0.041558526808467056,-2.1400012969970588,8.100000381469728,21.142956403269782,7.635000228881836,-1.321429422924315,7.699999809265138,0.041558526808467056
210,2000-10-23,7.949999809265138,7.949999809265138,7.7249999046325675,7.78000020980835,1220630.0,0.03246753327177809,1.647063938403707,-0.28333248562337154,33.0238782818282,27.831369207881544,-0.1122340488925655,0.7185053471564542,1.1271672691918502,1.3544668542049605,17.764019275136725,0.25,-0.7940166669414452,-0.5175001382827746,-1.9913725830065134,0.9563723064409642,-1.254436360644644,0.21943608407909476,-0.9913999843597425,69.62454216329044,34.20819620005171,0.7369362223618694,10,-0.28749966621399015,0.4100000858306876,1.512500286102294,1.575000047683715,0.6500005722045907,0,-0.010062883726465244,1.3333346578822582,7.699999809265138,-2.1400012969970588,8.100000381469728,21.142956403269782,7.635000228881836,-0.010062883726465244
211,2000-10-24,8.380000114440918,8.385000228881836,8.119999885559082,8.189999580383299,1800430.0,0.054088089999027034,1.649993324305251,1.117652833681617,45.64033235670526,29.147242697274862,-0.5796785433305818,0.2069686965990627,0.695099689422948,0.9292214435027137,18.76996243572289,0.43500041961669833,-0.8608123229586973,-0.02899982929229772,-1.412042193153729,1.3540425345691327,-0.7205210112230134,0.6625213526384179,-1.3933722929000858,98.9760862199327,59.00548752014892,0.6915211819307153,10,-0.7174999713897705,-0.020000219345092773,1.0824999809265137,1.1449997425079346,0.019999504089353692,1,-0.05727923777069177,1.647063938403707,7.949999809265138,1.3333346578822582,7.699999809265138,-2.1400012969970588,8.100000381469728,-0.05727923777069177
212,2000-10-25,8.25,8.449999809265138,8.0,8.385000228881836,1554630.0,-0.015513139936226716,2.396232797834942,-0.710525523264562,39.45869627059128,30.338192606934793,-0.4061693673206088,0.23522242402590265,0.8256702272913188,1.0629494456652822,19.59816952151592,0.4499998092651385,-0.8604980233517106,-0.0867499589920051,-1.3309291449799865,1.1574292269959763,-0.7088395519859958,0.5353396340019856,-1.207437282165528,78.49464019553388,38.26549912325156,0.6220895929939906,10,-0.5600001811981201,0.1099998950958252,1.1375000476837158,1.2749998569488525,-0.064999580383299,2,-0.058181820493755865,1.649993324305251,8.380000114440918,1.647063938403707,7.949999809265138,1.3333346578822582,7.699999809265138,-0.058181820493755865
213,2000-10-26,7.960000038146973,8.274999618530272,7.809999942779541,8.149999618530272,1311640.0,-0.03515151052763965,1.1136369054972963,1.4074019129967796,39.45869627059127,32.02607306687802,-0.06675289404907492,0.4415358207226525,1.1088528084360192,1.352234551789703,20.97085329818568,0.46499967575073065,-0.8689980394932544,-0.30924990177154577,-1.4751254719824427,0.8566256684393521,-0.8921876868769942,0.2736878833339027,-0.832991094826661,47.31184284264721,4.710105478597065,0.5829377851054488,10,-0.2700002193450928,0.39999985694885254,1.3900001049041748,1.5649998188018799,0.1449995040893537,3,0.03643215583709192,2.396232797834942,8.25,1.649993324305251,8.380000114440918,1.647063938403707,7.949999809265138,0.03643215583709192
214,2000-10-27,8.390000343322754,8.390000343322754,8.135000228881836,8.25,1867340.0,0.05402013858229604,2.6428498443471096,-0.7368455395549913,51.93133275576263,34.986331122943334,-0.4579003478837649,-0.05632842182761344,0.6796314285680953,0.9237730516134519,22.331903456351025,0.43000030517578125,-0.7983308550980297,0.16200039386749232,-0.9182158345514218,1.2422166222864064,-0.3781077203419656,0.7021085080769494,-1.183611948045753,91.7242105055459,42.93761726287738,0.5401081142094573,10,-0.700000524520874,-0.03000044822692871,0.9399998188018799,1.1349995136260986,-0.3900003433227539,4,-0.007747381573034895,1.1136369054972963,7.960000038146973,2.396232797834942,8.25,1.649993324305251,8.380000114440918,-0.007747381573034895
215,2000-10-30,8.755000114440918,8.765000343322754,8.399999618530272,8.470000267028809,1552330.0,0.04350414257237212,1.3934449808640084,2.0357082036225913,56.84485575524273,38.954781777872284,-0.7593072017180909,-0.4988871568063846,0.3245036783519275,0.5624501636099524,23.664161231741467,0.375,-0.6833516415231315,0.5600001573562619,-0.40131460901391947,1.5213149237264423,0.07934277417117208,1.0406575405413525,-1.4739950343246289,98.95285605365738,42.978517613024444,0.48065738318509027,10,-0.9075000286102295,-0.3950002193450928,0.5324997901916504,0.7699997425079346,-0.2650003433227539,0,0.024557412881498264,2.6428498443471096,8.390000343322754,1.1136369054972963,7.960000038146973,2.396232797834942,8.25,0.024557412881498264
216,2000-10-31,8.984999656677246,8.984999656677246,8.619999885559082,8.789999961853027,1484310.0,0.026270649826372505,2.743593254822176,0.6842098218468499,68.17538269039687,43.94254814883348,-0.880449284153368,-0.7886152990934843,0.10660753829944625,0.3435697873914574,24.92460152821283,0.36499977111816406,-0.5578864283406961,0.8022496938705448,-0.1084438552668825,1.712943243007972,0.34690291930183115,1.2575964684392584,-1.58527495550444,100.0,37.610246273517795,0.4553467745687135,10,-0.7324998378753662,-0.6249997615814209,0.30500030517578125,0.5400002002716064,-0.49499988555908203,1,-0.04284911406996028,1.3934449808640084,8.755000114440918,2.6428498443471096,8.390000343322754,1.1136369054972963,7.960000038146973,-0.04284911406996028
217,2000-11-01,8.770000457763674,9.279999732971193,8.649999618530272,9.25,540960.0,-0.023928681928640283,1.3333380428447783,-2.461539966352352,66.02740441864736,47.49068697346456,-0.5448118124937178,-0.5988039255617341,0.33371802049369137,0.558970531114829,25.099749821816758,0.6300001144409215,-0.43808254669937874,0.5837504625320449,-0.3358082133919762,1.503309138456066,0.12397112457003523,1.0435298004940554,-1.211748261040424,65.30616680285185,-2.3651934761483204,0.4597793379620104,11,-0.3700006008148211,-0.41000056266784846,0.5199995040893537,0.7549993991851789,-0.5900001525878924,2,-0.0421893751334822,2.743593254822176,8.984999656677246,1.3934449808640084,8.755000114440918,2.6428498443471096,8.390000343322754,-0.0421893751334822
218,2000-11-02,8.949999809265137,8.949999809265137,8.649999618530272,8.819999694824219,1492090.0,0.020524440376980646,3.615383486776978,-0.27083383003918116,65.50764929184032,51.7853586768451,-0.6610784052501923,-0.8242113693563375,0.16301320643194117,0.3836169303596968,25.284363346844884,0.30000019073486506,-0.27608082700967884,0.7657498121261597,-0.14659405530311176,1.678093679555432,0.30957787841152395,1.2219217458407954,-1.185137908192134,71.17903348189549,0.9679720100260027,0.4561719337146361,11,-0.44749999046325684,-0.6400001049041748,0.3625001907348633,0.5750000476837158,-0.9299993515014631,3,-0.08547479396105684,1.3333380428447783,8.770000457763674,2.743593254822176,8.984999656677246,1.3934449808640084,8.755000114440918,-0.08547479396105684
219,2000-11-03,8.800000190734863,9.050000190734863,8.760000228881836,9.0,1045990.0,-0.016759734271166393,-1.0714302744200463,-1.538458716942376,62.83422916699071,55.097619886307605,-0.3784305862580233,-0.7023454633608903,0.3001237371298693,0.5334454365706929,25.364509682078882,0.28999996185302734,-0.1209955303895498,0.6107501745223995,-0.3144996361217096,1.5359999851665078,0.14812526920034585,1.0733750798444541,-0.8533217498340777,45.45460456658219,-25.589431073152397,0.46262490532205425,11,-0.25500035285949707,-0.5850002765655518,0.5299997329711914,0.5499999523162842,-0.23000049591064453,4,-0.07897734470850049,3.615383486776978,8.949999809265137,1.3333380428447783,8.770000457763674,2.743593254822176,8.984999656677246,-0.07897734470850049
220,2000-11-06,9.100000381469727,9.15999984741211,8.899999618530273,8.899999618530273,1420940.0,0.03409093002642427,-1.5999923706345724,-1.0000047683761295,67.94873142932597,57.57633089437657,-0.5566900642240569,-0.9863659904633479,-0.027598507423130414,0.23070574536013666,24.908125151562427,0.3599996566772461,-0.018513035346874318,0.8685003519058228,-0.14258100119519845,1.879581705006843,0.36295967535531304,1.3740410284563334,-0.9933233855204922,72.72736467936286,-0.19063691300436858,0.5055406765505103,11,-0.5550005435943604,-0.885000467300415,0.22999954223632812,0.04499983787536621,-0.40000057220458807,0,-0.12087915773164692,-1.0714302744200463,8.800000190734863,3.615383486776978,8.949999809265137,1.3333380428447783,8.770000457763674,-0.12087915773164692
221,2000-11-07,8.9399995803833,9.100000381469727,8.704999923706055,9.100000381469727,910000.0,-0.017582504876838767,3.9374810011146013,-0.8000009536706785,66.33290849667742,60.56235447505281,-0.34520118534461375,-0.8120823621456985,0.09451235417603243,0.38062198377017964,24.286047359910484,0.3950004577636719,0.1576507226369266,0.672999548912049,-0.3865555212283862,1.7325546190524843,0.1432220138418323,1.2027770839822667,-0.692523855991432,46.03173161490338,-27.778729108668188,0.5297775350702176,11,-0.39499974250793457,-0.8249995708465576,0.3900003433227539,0.205000638961792,-0.46000003814697443,1,-0.0503355514974021,-1.5999923706345724,9.100000381469727,-1.0714302744200463,8.800000190734863,3.615383486776978,8.949999809265137,-0.0503355514974021
222,2000-11-08,8.800000190734863,9.029999732971193,8.760000228881836,8.949999809265137,473880.0,-0.015659887720311794,-1.3478264475146522,0.937492921983871,59.53678442251886,62.79325315860032,-0.13296206786507447,-0.6170866773848775,0.20614181784278962,0.5108977113287132,22.52914191942358,0.26999950408935725,0.29661509845284684,0.47800014019012416,-0.571783834827496,1.5277841152077434,-0.04689184731868501,1.0028921276989333,-0.4286215853134756,29.411863703172052,-41.83049886162801,0.5248919875088096,11,-0.09250020980834961,-0.695000410079956,0.5299997329711914,0.3450000286102295,-0.8000001907348633,2,-0.035227319647456956,3.9374810011146013,8.9399995803833,-1.5999923706345724,9.100000381469727,-1.0714302744200463,8.800000190734863,-0.035227319647456956
223,2000-11-09,8.5,8.699999809265138,8.210000038146973,8.699999809265138,1278320.0,-0.03409093002642438,3.9000023841879954,1.3333354526149934,61.20448841499006,63.82360378740337,0.28127119339317197,-0.2595087572417185,0.478536803619118,0.7983730013383514,20.67116626026745,0.5900001525878906,0.34348387295841043,0.13299994468689036,-0.8622117635698672,1.128211652943648,-0.3646059094414884,0.6306057988152691,0.7799997329711932,30.526317902879796,-41.2997150073851,0.49760585412837877,11,0.24499988555908203,-0.3950002193450928,0.7674999237060547,0.6450002193450928,-0.8000001907348624,3,-0.037647022920496376,-1.3478264475146522,8.800000190734863,3.9374810011146013,8.9399995803833,-1.5999923706345724,9.100000381469727,-0.037647022920496376
224,2000-11-10,8.189999580383299,8.579999923706055,8.130000114440918,8.375,1709040.0,-0.036470637601964784,-1.9508246955271016,0.9250029802350817,53.30578273560092,63.43037345188761,0.6257190529206618,0.08269056941551334,0.7477340174916769,1.0987088753091587,18.567236592069534,0.4499998092651367,0.42259905132447173,-0.1947504520416281,-1.1622892777339686,0.7727883736507133,-0.6785198648877984,0.28901896080454215,1.0686001586914102,5.825192378380859,-63.541384200043794,0.4837694128461706,11,0.5150003433227557,-0.08499979972839178,1.0775003433227557,0.9550006389617938,-0.47999954223632635,4,-0.0207569146922556,3.9000023841879954,8.5,-1.3478264475146522,8.800000190734863,3.9374810011146013,8.9399995803833,-0.0207569146922556
225,2000-11-13,7.679999828338622,8.189999580383299,7.5999999046325675,8.100000381469728,2085300.0,-0.062271035186159174,-1.0344802355244989,2.270268110749682,40.566030339450336,60.36266763511577,1.080857498924499,0.6114376214551127,1.2088735327893483,1.5947029709738958,17.586034750649322,0.5899996757507315,0.5167651866448484,-0.6967501878738416,-1.6856639422628925,0.2921635665152085,-1.1912070650683662,-0.2022933106793161,1.5334559257507356,5.333326551651458,-57.797417454894706,0.4944568771945252,11,0.7599999904632577,0.42499995231628507,1.5875000953674325,1.4650003910064706,0.10000038146972745,0,0.1158854018722193,-1.9508246955271016,8.189999580383299,3.9000023841879954,8.5,-1.3478264475146522,8.800000190734863,0.1158854018722193
226,2000-11-14,8.385000228881836,8.435000419616701,7.860000133514403,7.860000133514403,1250600.0,0.09179692920588556,-1.1904768824846417,-1.2499985808436542,51.575265621178204,58.75687443539698,0.314913227516449,-0.041753741508431474,0.455750091440553,0.8745447860789071,16.121433988138765,0.7550005912780788,0.5461023439143897,-0.025999808311462758,-0.9622724192372338,0.9102728026143083,-0.4941361137743492,0.4421364971514228,0.7316481742401137,54.89513415965106,-6.032256829358772,0.46813630546288576,11,-0.00500035285949707,-0.2800004482269287,0.7324995994567871,0.7599999904632568,-0.9850001335144034,1,0.037567033009527906,-1.0344802355244989,7.679999828338622,-1.9508246955271016,8.189999580383299,3.9000023841879954,8.5,0.037567033009527906
227,2000-11-15,8.119999885559082,8.484999656677246,8.119999885559082,8.305000305175781,1239300.0,-0.03160409494205729,-2.9459345213854538,-0.3523816876399284,51.87793280087254,57.24246149195611,0.5341904971577058,0.2755733555030808,0.6775824832608333,1.1298777100403647,13.808122148176025,0.36499977111816406,0.5175018138577485,-0.31525013446807826,-1.1899981657691505,0.5594978968329931,-0.7526241501186135,0.12212388118245787,0.9056496076535048,47.272729637209224,-14.74173123207953,0.43737401565053574,11,0.25999999046325684,-0.015000104904174805,0.9574999809265137,1.0250003337860107,-0.8649997711181641,2,0.04433493371317421,-1.1904768824846417,8.385000228881836,-1.0344802355244989,7.679999828338622,-1.9508246955271016,8.189999580383299,0.04433493371317421
228,2000-11-16,8.194999694824219,8.399999618530272,8.0,8.300000190734862,1172440.0,0.009236429842630844,1.6229538952206934,0.5675689608066424,47.503191940387154,55.539012911222386,0.3808854428512287,0.21929915465884164,0.5681004506371075,1.051935309493249,13.021308258356948,0.39999961853027166,0.42146618750430065,-0.24500029087066721,-1.1130896892368138,0.6230891074954794,-0.6790449900537396,0.1890444083124052,0.745110823073567,60.714263123604496,2.35635304741583,0.4340446991830732,11,0.18500018119812012,-0.08999991416931152,0.46000027656555176,0.7050004005432129,-0.8199996948242188,3,-0.023794960596200676,-2.9459345213854538,8.119999885559082,-1.1904768824846417,8.385000228881836,-1.0344802355244989,7.679999828338622,-0.023794960596200676
229,2000-11-17,8.020000457763674,8.194999694824219,7.860000133514403,8.140000343322754,3127660.0,-0.021354392138790534,1.913057540085673,1.142850655307402,40.10767154978954,52.44556181349611,0.48456312512488253,0.4421716096576933,0.7074848806264136,1.2114481181338022,12.158367794868264,0.33499956130981534,0.33793467871978145,-0.43599956035613907,-1.2571900361749808,0.3851909154627018,-0.84659479826556,-0.025404322446718197,0.8397034233381984,47.45770291581988,-5.527064240398516,0.41059523790942043,11,0.3299996852874738,0.08499932289123358,0.47999954223632635,0.7999997138977033,-0.6450004577636737,4,-0.03990032795930365,1.6229538952206934,8.194999694824219,-2.9459345213854538,8.119999885559082,-1.1904768824846417,8.385000228881836,-0.03990032795930365
230,2000-11-20,7.869999885559082,8.199999809265138,7.75,8.100000381469728,3172990.0,-0.01870331217492449,1.093025525242466,1.9166726271368717,34.662998714703875,48.92668294883238,0.4936525332706285,0.6175327114662714,0.8216500012179857,1.3458109926812085,11.310753877543137,0.4499998092651385,0.23348087223560832,-0.5820001363754272,-1.414272926054963,0.2502726533041084,-0.9981365312151951,-0.16586374153565941,0.914121756954632,16.326522668265206,-29.442488474291395,0.41613639483976805,11,0.44499993324279785,0.2349998950958252,0.46000027656555176,0.8675003051757812,-0.49499988555908203,0,-0.02033034939501055,1.913057540085673,8.020000457763674,1.6229538952206934,8.194999694824219,-2.9459345213854538,8.119999885559082,-0.02033034939501055
231,2000-11-21,7.9000000953674325,8.100000381469728,7.699999809265138,7.994999885559082,1232450.0,0.0038119708061747914,1.622947846655792,0.413041675477762,37.391300141323455,46.46607358425511,0.33594220098404026,0.579436302933062,0.7610657378139178,1.2988315697265103,11.359499965069173,0.40000057220459073,0.14262420317986724,-0.5279999256134031,-1.3959340019882331,0.33993415076142686,-0.9619669638008181,-0.09403288742598814,0.8130742428734132,25.477748404873125,-17.08382043925974,0.4339670381874149,11,0.24999976158142,0.2049996852874747,0.3949999809265128,0.8375000953674308,-0.5,1,-0.015189858748160145,1.093025525242466,7.869999885559082,1.913057540085673,8.020000457763674,1.6229538952206934,8.194999694824219,-0.015189858748160145
232,2000-11-22,7.769999980926514,8.060000419616701,7.699999809265138,7.949999809265138,1899950.0,-0.01645571049007344,-1.250002607701828,1.8947392196919395,32.64706670206482,43.293026727263424,0.3402530894809779,0.7079280577312268,0.8646269938155768,1.4072517134752118,11.234450684999958,0.3600006103515634,-0.011057087320429204,-0.6340000391006466,-1.5479827014672196,0.2799826232659255,-1.0909913702839322,-0.17700870791736012,0.8762898912978354,10.000027247844947,-27.746076117607664,0.45699133118328616,11,0.31999993324279785,0.33499979972839355,0.47375011444091797,0.9675002098083496,-0.4699997901916513,2,-0.04761903300737991,1.622947846655792,7.9000000953674325,1.093025525242466,7.869999885559082,1.913057540085673,8.020000457763674,-0.04761903300737991
233,2000-11-23,8.25,8.435000419616701,8.050000190734862,8.180000305175781,2857170.0,0.06177606438246741,-1.3333352599485557,-0.38888756433996213,42.627346152961124,42.106533773636784,-0.1999675033225401,0.2643198900096735,0.36193113086016027,0.9024956329937446,10.495834465347034,0.6650004386901873,-0.14676673073492807,-0.1685000181198113,-1.0617914460331974,0.7247914097935739,-0.6151457320765044,0.27814569583688176,0.3335124741688418,74.82989578359505,36.48669348234304,0.4466457139566926,11,-0.20750021934509277,0.14999985694885254,-0.08375000953674316,0.4100000858306885,-0.9499998092651376,3,-0.1206060467344342,-1.250002607701828,7.769999980926514,1.622947846655792,7.9000000953674325,1.093025525242466,7.869999885559082,-0.1206060467344342
234,2000-11-24,8.324999809265138,8.600000381469728,8.149999618530272,8.324999809265138,2279400.0,0.009090885971531959,-1.5714301284461345,0.0,38.944360398992224,41.92634822469699,-0.2836304468589095,0.19415515604240063,0.2820475190776097,0.8089920724696089,9.829847707752878,0.4500007629394567,-0.2418057454287066,-0.09025018215179337,-0.9844507114389422,0.8039503471353555,-0.5373504467953669,0.3568500824917811,-0.724999904632571,69.44440029288383,33.986137083919225,0.44710026464357433,11,-0.17499971389770508,0.07500004768371404,-0.2500000000000018,0.33500027656555,-1.024999618530276,4,-0.11411409381749837,-1.3333352599485557,8.25,-1.250002607701828,7.769999980926514,1.622947846655792,7.9000000953674325,-0.11411409381749837
235,2000-11-27,8.970000267028809,8.979999542236328,8.449999809265138,8.550000190734862,2652030.0,0.07747753423919956,1.409097214395317,100.0,50.375948385912494,41.793090754111915,-0.8117668202076747,-0.4573613117243429,-0.3678572107993041,0.14521854386686783,9.82377712955748,0.6549997329711896,-0.3106652633347302,0.5440002679824829,-0.3722944163055306,1.4602949522704964,0.08585292583847703,1.0021476101264897,-1.3500003528594977,99.21880646144287,62.4088840083991,0.4581473421440066,11,-0.6300005912780762,-0.5300004482269287,-0.9425003528594971,-0.3100001811981201,-2.190000057220459,0,-0.17781496316021084,-1.5714301284461345,8.324999809265138,-1.3333352599485557,8.25,-1.250002607701828,7.769999980926514,-0.17781496316021084
236,2000-11-28,8.600000381469728,9.039999961853027,8.600000381469728,8.859999656677246,7181340.0,-0.04124859247987933,-2.3846215919803426,-0.6190457809001707,47.63033469891021,41.32113540944943,-0.45601697223137094,-0.12404324786233367,-0.014254464323000704,0.493304878897904,10.271274364394031,0.439999580383299,-0.3324193182092561,0.19325034618377934,-0.6891465151117817,1.0756472074793395,-0.24794808446400118,0.6344487768315599,-0.925600482177737,67.16421415821893,28.203239674884642,0.4411984306477801,11,-0.2300004959106463,-0.16000056266784846,-0.588750362396242,0.05999970436096014,-2.2300004959106463,1,-0.14244189850377398,1.409097214395317,8.970000267028809,-1.5714301284461345,8.324999809265138,-1.3333352599485557,8.25,-0.14244189850377398
237,2000-11-29,8.399999618530272,8.720000267028809,8.300000190734862,8.300000190734862,3010920.0,-0.02325590163581792,-7.400049591348252,-0.38461425600358257,48.786403665626175,41.46371449003154,-0.23704968050229702,0.049346746553331045,0.16829893116654482,0.6628214120570668,10.61193011492587,0.4200000762939471,-0.25935442335689984,0.011749625205991876,-0.8539371683509369,0.8774364187629216,-0.4210937715724725,0.44459302198445627,-0.6436637154846183,35.35348572859765,-4.4813207789835445,0.43284339677846484,11,-0.02999973297118963,0.04000020027160822,-0.38874959945678533,0.2600004673004168,-1.2999997138977042,2,-0.11904756768760505,-2.3846215919803426,8.600000381469728,1.409097214395317,8.970000267028809,-1.5714301284461345,8.324999809265138,-0.11904756768760505
238,2000-11-30,8.185000419616701,8.390000343322754,7.800000190734862,8.350000381469728,1553330.0,-0.025595143890159933,3.816330025963386,-1.6500090599578474,49.937898632845915,42.555961943704474,-0.026393612461721006,0.2151251306491968,0.36557178820626923,0.8421042525186788,11.29254301620732,0.5999994277954093,-0.2939450625159292,-0.16499960422515692,-0.9929585463491026,0.6629593378987888,-0.5789790752871298,0.24897986683681594,0.8549995422363263,31.04841128596872,-12.547715093103918,0.41397947106197275,11,0.18499946594238104,0.2549993991851789,-0.16000056266784846,0.4749996662139875,-1.3950004577636737,3,-0.10812464062442684,-7.400049591348252,8.399999618530272,-2.3846215919803426,8.600000381469728,1.409097214395317,8.970000267028809,-0.10812464062442684
239,2000-12-01,8.104999542236326,8.614999771118164,8.0,8.229999542236326,2753120.0,-0.00977408347941433,-2.6716504589036805,0.7575759327225963,55.910980712310796,44.91684883232747,0.07479817957755408,0.25337952914388495,0.4188141033290602,0.8855609707226844,11.661979314867942,0.6149997711181641,-0.3138475121403381,-0.2102504491806041,-1.0167470752663839,0.5962461769051757,-0.6134987622234931,0.1929978638622858,0.910200424194338,24.596726435395386,-22.854606311786693,0.4032483130428898,12,0.2650003433227557,0.33500027656555353,-0.07999968528747381,0.5550005435943621,-1.5949993133544904,4,-0.09932133213660232,3.816330025963386,8.185000419616701,-7.400049591348252,8.399999618530272,-2.3846215919803426,8.600000381469728,-0.09932133213660232
240,2000-12-04,8.0,8.359999656677246,7.994999885559082,8.154999732971191,1151350.0,-0.012954910322839464,-3.424240672774037,1.2399978637695312,43.5726190150187,45.60366204051582,0.2237021779388133,0.2864298276455681,0.4804538309304789,0.9555895244043686,11.856400468207855,0.36499977111816406,-0.320673741245848,-0.2602499723434448,-0.9875556241419101,0.46705567945502047,-0.6239027982426784,0.10340285355578782,0.990895970916748,16.129019853349536,-29.12572578703337,0.3636528258992328,12,0.36999988555908203,0.4399998188018799,0.02499985694885254,0.6600000858306885,-1.25,0,-0.0874999761581422,-2.6716504589036805,8.104999542236326,3.816330025963386,8.185000419616701,-7.400049591348252,8.399999618530272,-0.0874999761581422
241,2000-12-05,8.489999771118164,8.489999771118164,8.020000457763674,8.020000457763674,3052680.0,0.06124997138977051,-1.0000000000000075,-3.0322588584191013,55.745339361423284,48.170136780444544,-0.19423025364011792,-0.2519278349578542,-0.04391496668782935,0.4353484481891545,12.366401249042665,0.48999977111816406,-0.2676376412576573,0.25224978923797536,-0.4115866882322248,0.9160862667081755,-0.07966844949712382,0.5841680279730754,0.47707828419494547,74.99994816987842,28.76117571437912,0.33191823873509985,12,-0.06999969482421875,-0.04999995231628418,-0.3862497806549072,0.17000031471252441,-1.5899996757507315,1,-0.20141338132033915,-3.424240672774037,8.0,-2.6716504589036805,8.104999542236326,3.816330025963386,8.185000419616701,-0.20141338132033915
242,2000-12-06,8.489999771118164,8.715000152587889,8.399999618530272,8.715000152587889,1678560.0,0.0,1.8000000000000442,-0.4787249152851876,54.68998463204854,49.51042994478759,-0.0909188321760741,-0.2912770024414506,-0.08366709063404443,0.4092709399959489,12.810176343443027,0.3150005340576172,-0.17447073126724,0.2677498102188114,-0.35394977414659223,0.889449394584215,-0.04309998196389131,0.5785996024015132,0.4537367269033812,75.409793349711,29.72140944937918,0.310849792182702,12,-0.06999969482421875,-0.04999995231628418,-0.18374991416931152,0.17000031471252441,-1.239999771118164,2,-0.24970552917693078,-1.0000000000000075,8.489999771118164,-3.424240672774037,8.0,-2.6716504589036805,8.104999542236326,-0.24970552917693078
243,2000-12-07,8.180000305175781,8.520000457763674,7.994999885559082,8.270000457763674,2026210.0,-0.036513483427521365,-1.282606261894996,0.40000000000001107,52.439021553616506,51.00983673974584,0.2325634987724836,-0.006830515035698426,0.1945700040588818,0.7064539853426712,12.944720235298558,0.5250005722045916,-0.10007219545414969,-0.026249670982361195,-0.6341700659882434,0.5816707240235219,-0.3302098684853032,0.2777105265205808,0.7408614667000304,25.694493195138975,-18.95340198270081,0.30396019750294156,12,0.23999977111816406,0.19999957084655762,0.19999957084655762,0.4799997806549072,-0.6100001335144034,3,-0.1320293838937706,1.8000000000000442,8.489999771118164,-1.0000000000000075,8.489999771118164,-3.424240672774037,8.0,-0.1320293838937706
244,2000-12-08,8.020000457763674,8.479999542236326,8.020000457763674,8.199999809265138,2136730.0,-0.019559882816981067,-4.111119352770659,1.9999894036366324,52.27964398090915,51.22135847252326,0.38526401212139305,0.14733432207109765,0.3233560078391271,0.8524172308768438,12.947306098521649,0.4599990844726527,0.005798212925805402,-0.1777495622634877,-0.7913539357998935,0.43585481127291814,-0.4845517490316915,0.12905262450471522,0.8784440824893185,3.4723004072985098,-42.909148716644886,0.3068021867682031,12,0.39999961853027166,0.3599994182586652,0.38624930381774725,0.6399996280670148,-0.865000247955324,4,-0.15336663662156746,-1.282606261894996,8.180000305175781,1.8000000000000442,8.489999771118164,-1.0000000000000075,8.489999771118164,-0.15336663662156746
245,2000-12-11,8.569999694824219,8.645000457763674,8.064999580383299,8.300000190734862,4248150.0,0.06857845457204736,1.7619021668789658,-1.5000026491048772,58.79264799508694,52.46161550543179,-0.2541710869354876,-0.3505421188464979,-0.2585571735746619,0.28776465619161584,11.979007294917539,0.625,0.055354145578144553,0.3277496814727776,-0.256125508071424,0.9116248710169783,0.035812086700676815,0.6196872762448784,0.30647595843841025,79.86105500182144,29.561648586060635,0.29193759477210035,12,-0.3099994659423828,-0.18999981880187988,-0.18999981880187988,0.09000039100646973,-1.5699996948242188,0,-0.24037334180846037,-4.111119352770659,8.020000457763674,-1.282606261894996,8.180000305175781,1.8000000000000442,8.489999771118164,-0.24037334180846037
246,2000-12-12,8.699999809265138,8.699999809265138,8.529999732971191,8.689999580383299,1828040.0,0.015169208759649333,32.99923707799705,0.03703795277538688,62.20472539491454,53.95254014201938,-0.41179968556254387,-0.48036165329292224,-0.4136545871484696,0.1425208517631571,11.4484324870167,0.1700000762939471,0.11991898583107385,0.4419998168945334,-0.17418874625255398,1.0581883800416207,0.1339055353209897,0.7500940984680771,0.15494633474693487,97.91661975562154,40.76317155536917,0.30809428157354346,12,-0.4424996376037633,-0.34999966621399103,-0.31999993324279963,-0.03999972343445002,-1.5000000000000009,1,-0.22413791402483363,1.7619021668789658,8.569999694824219,-4.111119352770659,8.020000457763674,-1.282606261894996,8.180000305175781,-0.22413791402483363
247,2000-12-13,8.479999542236326,8.800000190734863,8.300000190734862,8.710000038146973,2918490.0,-0.02528738756919524,1.4390196247182683,-22.99952317374749,53.23943086853687,54.31937705709615,-0.20032427464549762,-0.24454627990607136,-0.20473940394320422,0.3458433810327026,11.160835947007579,0.5000000000000018,0.08023670721155263,0.20399956703185929,-0.4162345862816075,0.824233720345326,-0.10611750962487498,0.5141166436885927,0.35384768271020306,60.24838171599686,5.1106718829417375,0.31011707665673344,12,-0.08249950408935369,-0.1599996089935285,-0.14999961853027166,0.18000054359436213,-1.1399993896484348,2,-0.18632069954713937,32.99923707799705,8.699999809265138,1.7619021668789658,8.569999694824219,-4.111119352770659,8.020000457763674,-0.18632069954713937
248,2000-12-14,8.0,8.470000267028809,7.860000133514403,8.300000190734862,2751090.0,-0.056603722658897904,-1.1034490129469492,1.3043458430255281,45.89127820604047,53.20607677862166,0.2801321139938029,0.23198955619791484,0.24901987154753868,0.8110746811334444,10.939744542189452,0.6199994087219229,0.06658464859018665,-0.2662499904632565,-0.8978716494183043,0.36537166849179226,-0.5820608199407804,0.049560839014267444,0.8131702842622968,14.893601911000967,-36.84672205691889,0.3158108294775243,12,0.3300001621246338,0.31999993324279785,0.40624988079071045,0.6600000858306885,-0.6399998664855966,3,-0.09375,1.4390196247182683,8.479999542236326,32.99923707799705,8.699999809265138,1.7619021668789658,8.569999694824219,-0.09375
249,2000-12-15,7.699999809265138,8.055000305175781,7.550000190734862,8.0,3848640.0,-0.0375000238418578,1.4634103792127362,1.0000000000000029,32.4099596392204,51.96578129242185,0.5773567752866322,0.5341742910052814,0.5281017455418775,1.102635284994327,10.650846581368848,0.5050001144409189,0.05144475146244254,-0.5502501487731921,-1.2230093588281674,0.1225090612817823,-0.8866297538006789,-0.21387054374570447,1.1000003814697257,11.999969482422008,-32.341102343442294,0.3363796050274873,12,0.4750003814697257,0.5950002670288077,0.725000023841857,0.944999933242797,-0.4499998092651376,4,-0.01688307023687663,-1.1034490129469492,8.0,1.4390196247182683,8.479999542236326,32.99923707799705,8.699999809265138,-0.01688307023687663
250,2000-12-18,7.710000038146973,7.940000057220459,7.59499979019165,7.889999866485597,2685390.0,0.0012987310557854848,1.4642857751067349,0.5999990463262946,36.30768300795421,49.80604169759195,0.5832264982083313,0.539218697910691,0.5112139781272091,1.0831300817619152,10.168806952227149,0.3450002670288086,0.04477752855992456,-0.532249927520752,-1.227477780462591,0.16297792542108702,-0.8798638539916723,-0.18463600104983247,1.04000015258789,12.799987792968812,-27.47043829490883,0.3476139264709196,12,0.4650001525878906,0.5850000381469727,0.6949998140335083,0.9349997043609619,-0.19000005722045898,0,-0.0719844131767361,1.4634103792127362,7.699999809265138,-1.1034490129469492,8.0,1.4390196247182683,8.479999542236326,-0.0719844131767361
251,2000-12-19,7.78000020980835,7.78000020980835,7.570000171661378,7.699999809265138,3137860.0,0.009079140248383188,4.249974668152779,-0.44444709354228706,40.06410711968665,48.18094419621841,0.4491549723893655,0.4846138920566947,0.4358036363934481,1.0078474365660668,9.59321706342886,0.21000003814697177,0.017979404788425413,-0.4562497615814216,-1.1658372266251078,0.2533377034622646,-0.8110434941032647,-0.10145602905957851,0.9219999809265129,18.400001525878963,-21.563247248842565,0.3547937325218432,12,0.39499998092651367,0.5149998664855957,0.49249958992004395,0.864999532699585,-0.26000022888183594,1,-0.10025709367269597,1.4642857751067349,7.710000038146973,1.4634103792127362,7.699999809265138,-1.1034490129469492,8.0,-0.10025709367269597
252,2000-12-20,7.4000000953674325,7.699999809265138,7.25,7.5,31548150.0,-0.04884320105311124,-1.2499985098842403,-1.2499925494567092,38.05174315586131,46.58235770757894,0.7356389463697228,0.8806232939175151,0.8229524898189284,1.3824573353624823,9.161189093033109,0.5300002098083496,0.03959792077592894,-0.8177498817443842,-1.594622568716228,-0.04087719477254126,-1.2061862252303053,-0.4293135382584632,1.25592009536743,12.295087093115406,-27.606302689320522,0.3884363434859215,12,0.6249999999999991,0.7449998855590811,0.8424997329711905,1.244999647140502,0.14499998092651278,2,-0.02702706534118826,4.249974668152779,7.78000020980835,1.4642857751067349,7.710000038146973,1.4634103792127362,7.699999809265138,-0.02702706534118826
253,2000-12-21,7.255000114440918,7.480000019073486,7.25,7.25,4262840.0,-0.019594591764571456,-90.99790196452413,-0.05000119209403282,37.31343559763239,44.91944566499264,0.8220794751072802,0.998449349555969,0.9767874778303351,1.5261988554427557,9.65551899249645,0.23000001907348633,-0.029014981899798897,-0.9129998683929443,-1.8007076274830816,-0.02529210930280712,-1.356853747938013,-0.46914598884787573,1.3165648648498536,0.6211319932141063,-39.513596281969136,0.4438538795450684,12,0.7699999809265137,0.8899998664855957,0.9874997138977051,1.3599998950958252,0.28999996185302734,3,0.011716062964324925,-1.2499985098842403,7.4000000953674325,4.249974668152779,7.78000020980835,1.4642857751067349,7.710000038146973,0.011716062964324925
254,2000-12-22,7.375,7.46999979019165,7.3499999046325675,7.4000000953674325,3299340.0,0.016540300987759382,-2.199984741269093,-4.999904634751275,40.71322110486255,42.910620454967706,0.6715893255603511,0.8470577628891682,0.8596232514552078,1.4053860288895397,10.55857989235323,0.21499967575073242,-0.09725152036541829,-0.7454999923706058,-1.6971958866065986,0.20619590186538694,-1.2213479394886022,-0.26965204525260944,1.1172710805333246,18.115940526663145,-24.020337817958065,0.47584794711799616,12,0.6500000953674316,0.7699999809265137,0.867499828338623,1.2400000095367432,-0.6550002098083496,4,-0.0020338802014367996,-90.99790196452413,7.255000114440918,-1.2499985098842403,7.4000000953674325,4.249974668152779,7.78000020980835,-0.0020338802014367996
255,2000-12-25,7.375,7.375,7.375,7.375,0.0,0.0,1.0,-0.0,30.60869320038279,39.39995021113084,0.541161189452243,0.7604249242906587,0.8623561824938974,1.4008923826334438,11.690560313562296,0.0,-0.1396796970979688,-0.6657499790191643,-1.5844575765244198,0.2529576184860902,-1.1251037777717912,-0.2063961802665366,1.0427348157013245,23.58489632394684,-13.799733107880375,0.4593537987526274,12,0.6500000953674316,0.7699999809265137,0.8524999618530273,1.0899999141693115,-0.559999942779541,0,-0.016949152542372836,-2.199984741269093,7.375,-90.99790196452413,7.255000114440918,-1.2499985098842403,7.4000000953674325,-0.016949152542372836
256,2000-12-26,7.375,7.375,7.375,7.375,0.0,0.0,1.0,0.0,30.60869320038279,36.88542380355817,0.372630464955515,0.6998258672985358,0.8696587806722178,1.3928403390104123,12.763830242409735,0.0,-0.17320507480493497,-0.6044999599456791,-1.5295368651933927,0.3205369453020337,-1.067018412569535,-0.14198150732182224,0.9726707267592456,27.777789551539705,-4.59875687685048,0.4625184526238565,12,0.4850001335144043,0.7699999809265137,0.8349997997283936,1.0150001049041748,-0.125,1,0.019661014362917006,1.0,7.375,-2.199984741269093,7.375,-90.99790196452413,7.255000114440918,0.019661014362917006
257,2000-12-27,7.4000000953674325,7.5999999046325675,7.255000114440918,7.300000190734862,1337550.0,0.003389843439651763,-2.6315756451730197,100.0,34.94207900658792,35.66884611473011,0.19927783866716275,0.6282792689427348,0.8544978018744152,1.3555407061809417,13.867497373177597,0.3449997901916495,-0.2862280767862293,-0.5294998884201041,-1.466858241418337,0.4078584645781289,-0.9981790649192197,-0.06082071192098759,0.8818103877862589,42.857181782636125,9.237372101720688,0.4686791764991165,12,0.2525000572204581,0.7449998855590811,0.7274997234344474,0.9599997997283927,-0.5999999046325701,2,0.016216200542241044,1.0,7.375,1.0,7.375,-2.199984741269093,7.375,0.016216200542241044
258,2000-12-28,7.300000190734862,7.5,6.90500020980835,7.5,2484220.0,-0.013513500451867833,4.950003576282097,-1.9999999999999734,35.77074420906651,36.04226662249079,0.21181521322904384,0.694168021316738,0.948387038487188,1.4427742241636112,14.335708138698367,0.5949997901916504,-0.43952678707843607,-0.5852497816085824,-1.5548260846977557,0.3843265214805909,-1.070037933153169,-0.10046163006399578,0.9199016634296067,56.834554585871835,18.59984055237736,0.4847881515445869,12,0.1224999427795419,0.6724998950958261,0.797499656677247,1.0599997043609628,-0.46500015258788974,3,0.03356162728187817,-2.6315756451730197,7.4000000953674325,1.0,7.375,1.0,7.375,0.03356162728187817
259,2000-12-29,7.300000190734862,7.300000190734862,7.0999999046325675,7.300000190734862,1261200.0,0.0,1.0,-0.0,17.929313484710676,34.00022556435262,0.16663137513533144,0.6648547301052696,0.9550455686164847,1.4318741242252964,15.311547422906902,0.20000028610229492,-0.5453687855842748,-0.5449998140335088,-1.542596686658837,0.4525970585918202,-1.0437982503461738,-0.04620137772084387,0.8147095318811166,56.834554585871835,22.879442105915786,0.4987984363126645,12,0.042500019073487216,0.6724998950958261,0.9212496280670175,1.0599997043609628,-0.3000001907348624,4,0.03356162728187817,4.950003576282097,7.300000190734862,-2.6315756451730197,7.4000000953674325,1.0,7.375,0.03356162728187817
260,2001-01-01,7.300000190734862,7.300000190734862,7.300000190734862,7.300000190734862,0.0,0.0,1.0,0.0,12.162180274307588,30.90001147042161,0.11438562858052936,0.6426738456222614,0.953781902938112,1.4192666433563437,16.330972201994896,0.0,-0.589179729014381,-0.5099998235702525,-1.5334817580435187,0.5134821109030137,-1.0217407908068852,0.0017411436663810065,0.717932770856506,56.834554585871835,29.690797964728834,0.5117409672366332,1,0.002499818801880771,0.6724998950958261,0.9749997854232797,1.0599997043609628,-0.580000400543212,0,-0.07945210758752397,1.0,7.300000190734862,4.950003576282097,7.300000190734862,-2.6315756451730197,7.4000000953674325,-0.07945210758752397
261,2001-01-02,6.78000020980835,7.300000190734862,6.75,7.300000190734862,1997670.0,-0.07123287223834529,1.1153854265721221,-100.0,10.465133557646396,27.834832626175505,0.5337474367404189,1.0835506097281744,1.4525874030162633,1.9252637561343047,18.00502821367757,0.5500001907348624,-0.568618298899338,-0.9444998264312741,-2.013487792138829,0.12448813927628066,-1.4789938092850505,-0.4100058435774967,1.1488981316403777,3.5294368440332833,-18.624305972225706,0.5344939828537772,1,0.39499974250793457,1.114999771118164,1.6099995374679565,1.5799996852874756,-0.2950000762939462,1,0.005162219222571096,1.0,7.300000190734862,1.0,7.300000190734862,4.950003576282097,7.300000190734862,0.005162219222571096
262,2001-01-03,6.369999885559082,6.5999999046325675,6.204999923706055,6.5999999046325675,4632700.0,-0.060472022354237764,2.4347821579989612,0.4423077452112242,10.81732146926305,24.890819945245582,0.8742097860482643,1.3982725642832667,1.840382955978109,2.3208106516291274,20.27841933526719,0.5750002861022949,-0.5861253510619928,-1.2485001564025877,-2.4139640012469297,-0.08303631155824576,-1.8312320788247582,-0.6657682339804172,1.4410086217447722,12.741309044955983,-9.904038375634961,0.582731922422171,1,0.5325000286102295,1.132500171661377,2.034999966621399,1.9900000095367432,0.13000011444091797,2,0.13814758716650788,1.1153854265721221,6.78000020980835,1.0,7.300000190734862,1.0,7.300000190734862,0.13814758716650788
263,2001-01-04,7.0999999046325675,7.199999809265138,6.78000020980835,7.0,6070980.0,0.11459969108137824,1.7999999999999894,-0.4347821579989405,38.04781402520166,24.594663603061036,0.1340025880197251,0.6147306276050148,1.1055520112248383,1.5784594906460265,21.497383637088816,0.8299999237060556,-0.6131648648004182,-0.46450011730194163,-1.6204634365478006,0.6914632019439173,-1.0424817769248707,0.11348154232098828,0.5182875726395508,81.7351381433925,55.35790907026619,0.5779816596229296,1,-0.19749999046325595,0.4025001525878915,1.3049999475479135,1.2599999904632577,-0.9000000953674299,3,-0.04225348139821283,2.4347821579989612,6.369999885559082,1.1153854265721221,6.78000020980835,1.0,7.300000190734862,-0.04225348139821283
264,2001-01-05,6.789999961853027,7.195000171661378,6.7750000953674325,6.980000019073486,2781710.0,-0.043661964358235106,-2.8181861530692394,-1.9000023841880815,33.62989432543503,24.930352616955734,0.3936947994456439,0.8725957103427815,1.3931568827718177,1.8755374739901711,22.78475261432133,0.4200000762939453,-0.6125577726321696,-0.7130000352859494,-1.8974535235978571,0.4714534530259593,-1.3052267794419041,-0.12077329112999458,0.6586930089911629,53.42464798975087,24.2836334813462,0.5922267441559543,1,0.11249995231628418,0.7125000953674316,1.6149998903274536,1.5699999332427979,-0.6999998092651358,4,0.0066274044987866265,1.7999999999999894,7.0999999046325675,2.4347821579989612,6.369999885559082,1.1153854265721221,6.78000020980835,0.0066274044987866265
265,2001-01-08,6.510000228881836,6.9749999046325675,6.510000228881836,6.9749999046325675,1085440.0,-0.04123707430696033,1.0000000000000038,2.4473659774280367,28.97351011676352,24.748665607664705,0.6013266759023432,1.0438723480195797,1.635279351472466,2.1432509578987613,24.63838969855795,0.46499967575073153,-0.6058010879356388,-0.8899997949600218,-2.041593483201794,0.2615938932817503,-1.4657966390809074,-0.3142029508391362,0.7894495763057776,27.85390235596693,-2.5364836947553826,0.5757968441208859,1,0.3924996852874756,0.992499828338623,1.894999623298645,1.8499996662139893,-0.7100000381469735,0,0.07526877939946353,-2.8181861530692394,6.789999961853027,1.7999999999999894,7.0999999046325675,2.4347821579989612,6.369999885559082,0.07526877939946353
266,2001-01-09,6.75,6.8499999046325675,6.570000171661378,6.800000190734862,1148840.0,0.03686632299233983,2.733339267321969,0.10752736688286547,38.71527470211333,25.167909573834194,0.2942955943838399,0.6854356823253092,1.3519954801604221,1.8919164419681405,26.713223441335508,0.33999967575073153,-0.6185967462693478,-0.5525000333786014,-1.5621037841409855,0.45710371738378264,-1.0573019087597935,-0.047698157997409396,0.44500017166137784,54.77388331433966,21.181860010502625,0.5048018753811919,1,0.10249996185302734,0.752500057220459,1.654999852180481,1.6099998950958252,-0.9549999237060547,1,-0.004444475527162872,1.0000000000000038,6.510000228881836,-2.8181861530692394,6.789999961853027,1.7999999999999894,7.0999999046325675,-0.004444475527162872
267,2001-01-10,6.9000000953674325,6.985000133514403,6.789999961853027,6.8499999046325675,2586690.0,0.02222223635073073,-1.2941186370317077,-1.0000000000000533,43.84748614238377,26.065325344202776,0.07365768227489244,0.43320759132574427,1.166493001642647,1.732456467994946,28.296236564671283,0.2350001335144034,-0.5998294982457892,-0.32349996566772354,-1.18095702962425,0.5339570982888029,-0.7522284976459872,0.10522856631054012,0.17620004653930632,56.521754153668866,17.98421433161969,0.42872853197826327,1,-0.14750003814697354,0.6024999618530265,1.52999985218048,1.4599997997283927,-1.0900001525878915,2,-0.06014492117640036,2.733339267321969,6.75,1.0000000000000038,6.510000228881836,-2.8181861530692394,6.789999961853027,-0.06014492117640036
268,2001-01-11,7.25,7.34499979019165,6.769999980926514,6.949999809265138,2575790.0,0.05072462315870885,1.3469390932693917,5.9999809265862005,47.99357930682721,29.405799324437947,-0.31757726533911246,0.025443109109426487,0.7785229562063645,1.3723811372124288,28.837093732517545,0.5749998092651367,-0.5738412082768942,0.06399993896484357,-0.7122230376903289,0.840222915620016,-0.3241115493627431,0.45211142729243026,-1.0450000762939453,88.62277364042804,45.53977862537542,0.38811148832758635,1,-0.47500014305114746,0.252500057220459,1.1799999475479126,1.1099998950958252,-1.5500001907348624,3,-0.10344827586206895,-1.2941186370317077,6.9000000953674325,2.733339267321969,6.75,1.0000000000000038,6.510000228881836,-0.10344827586206895
269,2001-01-12,7.570000171661378,7.690000057220459,7.315000057220459,7.389999866485597,4921110.0,0.044137954711914285,-1.2727277981677767,0.6000006357824752,52.83843049359103,33.92538268213611,-0.6652034907079427,-0.3212672076988845,0.42832388751139217,1.0338450716353789,28.63778294087853,0.440000057220459,-0.5635924327824258,0.39050009250640993,-0.36961006136075536,1.1506102463735752,0.010445015572827288,0.7705551694399926,-1.342200250625611,89.83051669354609,42.45193497270887,0.3800550769335828,1,-0.622500181198121,-0.06750011444091886,0.8299998044967642,0.7899997234344474,-1.8250002861022958,4,-0.18097758670137098,1.3469390932693917,7.25,-1.2941186370317077,6.9000000953674325,2.733339267321969,6.75,-0.18097758670137098
270,2001-01-15,7.15500020980835,7.5,7.014999866485597,7.329999923706055,1946830.0,-0.05482165818259799,-1.131866842030805,-0.9722189844445386,47.14285979686737,38.000685597605106,-0.30500984514914986,0.052724896879928096,0.7980085981994298,1.4187661449993616,28.615072381276274,0.5550003051757812,-0.5608672442451947,0.0032501220703125,-0.7146655987114414,0.7211658428520664,-0.35570773832056446,0.36220798246118946,-0.8687122833251948,52.23215160017196,2.276125678447144,0.35895786039087674,1,-0.20750021934509277,0.3474998474121094,1.2449997663497925,1.1549994945526123,-1.4050002098083496,0,-0.1488469638002966,-1.2727277981677767,7.570000171661378,1.3469390932693917,7.25,-1.2941186370317077,6.9000000953674325,-0.1488469638002966
271,2001-01-16,7.0,7.199999809265138,6.894999980926514,7.079999923706055,3695370.0,-0.021663201294651158,-1.1034473686806798,0.45714316854722464,44.97487319785806,41.795969123004554,-0.1290967374045957,0.15419913881352088,0.9101162317498384,1.5386486688046777,28.621833396495195,0.30499982833862394,-0.5292174662224065,-0.11275007724761998,-0.7690673981372242,0.5435672436419843,-0.4409087376924221,0.21540858319718215,-0.6575635882873527,25.0,-24.785980636807807,0.32815866044480196,1,0.10000014305114746,0.502500057220459,1.3200000524520874,1.2149999141693115,-1.494999885559082,1,-0.17142854418073394,-1.131866842030805,7.15500020980835,-1.2727277981677767,7.570000171661378,1.3469390932693917,7.25,-0.17142854418073394
272,2001-01-17,7.199999809265138,7.34499979019165,6.809999942779541,6.9000000953674325,4184020.0,0.02857140132359115,-1.2291659423046848,-3.75,48.77450510613135,42.98782368755229,-0.2223634993066259,-0.06487881250935512,0.673176798756101,1.3102454841862814,28.010935023969996,0.5349998474121094,-0.48539091305301874,0.09724974632263272,-0.5466158753520274,0.7411153679972928,-0.22468306451469733,0.4191825571599628,-0.8036608517321779,46.73910789994723,-2.066243327571783,0.32193281083732983,1,-0.09999966621399015,0.3025002479553214,1.1037503480911246,1.015000104904174,-1.424999713897705,2,-0.19513885697096878,-1.1034473686806798,7.0,-1.131866842030805,7.15500020980835,-1.2727277981677767,7.570000171661378,-0.19513885697096878
273,2001-01-18,7.3400001525878915,7.5,7.164999961853027,7.295000076293945,3780180.0,0.01944449264326331,-1.1967193636340896,0.15000039736468043,50.47393316732171,44.85938355887303,-0.3629027216048799,-0.20889480473287048,0.5067734153843952,1.1447625702178312,27.24418715527558,0.33500003814697266,-0.37772577843654975,0.23300008773803782,-0.416197025416694,0.8821972008927697,-0.09159846883932854,0.5575986443154042,-0.8919147510674321,60.22728873678277,11.923794227906896,0.3245985565773661,1,-0.24000000953674405,-0.0025000572204598726,1.0187498331069937,0.7749998569488517,-1.7400002479553232,3,-0.2084468907359508,-1.2291659423046848,7.199999809265138,-1.1034473686806798,7.0,-1.131866842030805,7.15500020980835,-0.2084468907359508
274,2001-01-19,7.360000133514403,7.744999885559082,7.360000133514403,7.4099998474121085,2993080.0,0.0027247929851146324,-14.400078201741454,-1.1111028694951672,50.70754645366441,47.27427648519535,-0.3280424115512668,-0.24250975770282324,0.4700521915132576,1.094666816090279,26.2510121805126,0.4049997329711905,-0.23468367588599648,0.2537500619888293,-0.39417684347507276,0.9016769674527314,-0.07021339074312216,0.5777135147207808,-0.8622381457659438,58.82355341111975,11.120030440286115,0.32396345273195115,1,-0.20250010490417392,-0.23000001907348544,0.9649999141693124,0.7449996471405038,-1.559999942779541,4,-0.2255435182249942,-1.1967193636340896,7.3400001525878915,-1.2291659423046848,7.199999809265138,-1.1034473686806798,7.0,-0.2255435182249942
275,2001-01-22,7.25,7.369999885559082,7.1599998474121085,7.360000133514403,1387510.0,-0.014945670043334358,2.230778823969584,2.200015258876357,56.13576685429315,49.20988672432644,-0.11402541526989474,-0.15004747966257526,0.5781494468811417,1.1729873074200672,25.342599296648487,0.21000003814697354,-0.20675081565137532,0.14999992847442645,-0.48936658749777173,0.7893664444466246,-0.1696833295116731,0.469683186460526,-0.6774037383829032,47.05883252916994,-5.974960603266119,0.31968325798609915,1,0.0074999332427978516,-0.17750000953674316,0.9850001335144043,0.8549997806549072,-1.1500000953674325,0,-0.20758622268150595,-14.400078201741454,7.360000133514403,-1.1967193636340896,7.3400001525878915,-1.2291659423046848,7.199999809265138,-0.20758622268150595
276,2001-01-23,7.519999980926514,7.550000190734862,7.21999979019165,7.300000190734862,1521780.0,0.03724137667951921,1.3571439519212352,-1.9999956651220294,65.5826568771612,51.62490569485726,-0.294258960781403,-0.43071017884617646,0.2866170306634013,0.8693626763429307,24.250126568729595,0.330000400543212,-0.125658247776963,0.4127499103546146,-0.2428292288414422,1.0683290495506714,0.0849603407565862,0.740539479952643,-0.8770595018728979,75.93583760404357,17.069796971230403,0.32778956959802835,1,-0.2625000476837158,-0.5274999141693115,0.7150001525878906,0.5849997997283936,-1.9149999618530273,1,-0.2353723384861549,2.230778823969584,7.25,-14.400078201741454,7.360000133514403,-1.1967193636340896,7.3400001525878915,-0.2353723384861549
277,2001-01-24,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,0.0,1.0,0.0,57.094595791912155,52.6361297487556,-0.22022186100249108,-0.44402450570973606,0.27318370336079845,0.8398674594814715,23.82654179522771,0.0,0.00639829502537026,0.40674991607666033,-0.2621712813372996,1.0756711134906203,0.07228931736968036,0.7412105147836403,-0.8109359374825695,61.53848034860467,5.3353329707806125,0.33446059870698014,1,-0.24250006675720215,-0.5450000762939453,0.7150001525878906,0.5849997997283936,-2.130000114440917,2,-0.26795211058462454,1.3571439519212352,7.519999980926514,2.230778823969584,7.25,-14.400078201741454,7.360000133514403,-0.26795211058462454
278,2001-01-25,7.545000076293945,7.684999942779541,7.300000190734862,7.309999942779541,3315880.0,0.003324480775377836,-2.0196101897440455,100.0,64.11215066555766,53.88876532341856,-0.2223589781999511,-0.47403261619963644,0.23234597994087292,0.7895292177846898,22.89207861326313,0.3849997520446786,0.09169674488401469,0.41950001716613805,-0.2723997573416881,1.1113997916739642,0.07355012991222498,0.7654499044200511,-0.773779882323093,65.81200064556415,8.87497847636589,0.3459498872539132,1,-0.2675001621246338,-0.570000171661377,0.5399999618530273,0.5599997043609619,-2.2649998664855957,3,-0.23459244042790328,1.0,7.519999980926514,1.3571439519212352,7.519999980926514,2.230778823969584,7.25,-0.23459244042790328
279,2001-01-26,7.545000076293945,7.545000076293945,7.545000076293945,7.545000076293945,0.0,0.0,1.0,0.0,71.60750834215996,56.60705960622885,-0.2528701794223549,-0.479311270682242,0.22182342590326698,0.7647321788435057,21.907115879788897,0.0,0.15414187949796254,0.40725002288818324,-0.3060040304113807,1.1205040761877472,0.05062299623840083,0.7638770495379656,-0.7153531008277989,73.33336360870301,12.19217464767663,0.35662702664978196,1,-0.2675001621246338,-0.570000171661377,0.5399999618530273,0.5599997043609619,-2.1050000190734863,4,-0.2577866337963973,-2.0196101897440455,7.545000076293945,1.0,7.519999980926514,1.3571439519212352,7.519999980926514,-0.2577866337963973
280,2001-01-29,6.71999979019165,7.139999866485597,6.585000038146973,7.110000133514403,4355110.0,-0.10934397319549527,1.4666669492369484,-100.0,49.49664093933689,57.109478244170944,0.5631583287169359,0.3162217659363584,1.0313333369058633,1.5610040559161895,21.443685937745304,0.9600000381469727,0.15880028406151503,-0.3887502431869505,-1.1211355370582279,0.34363505068432687,-0.7549428901225888,-0.022557596251312262,1.0250000953674316,12.272705795349276,-47.62192675180511,0.36619264693563847,1,0.44500017166137695,0.25500011444091797,1.3650002479553223,1.3849999904632568,-0.7899999618530282,0,-0.13690470657448495,1.0,7.545000076293945,-2.0196101897440455,7.545000076293945,1.0,7.519999980926514,-0.13690470657448495
281,2001-01-30,6.815000057220459,6.940000057220459,6.760000228881836,6.9099998474121085,2878710.0,0.014136944939711071,1.322575286332635,0.2435889911846319,48.54700846340792,57.0842008394239,0.4907653140646584,0.23608209473319608,0.9206600838053465,1.440330399365429,20.050159425192867,0.2200002670288086,0.119253479005204,-0.2954999685287474,-1.0247382721181628,0.43373833506066806,-0.6601191203234551,0.06911918326596034,0.9067998313903809,20.909094455813882,-37.78410783597947,0.3646191517947076,1,0.34999990463256836,0.15999984741210938,1.2699999809265137,1.2899997234344482,-0.945000171661377,1,-0.10491564880184445,1.4666669492369484,6.71999979019165,1.0,7.545000076293945,-2.0196101897440455,7.545000076293945,-0.10491564880184445
282,2001-01-31,7.25,7.25,6.815000057220459,6.880000114440918,3246170.0,0.06382977830185932,1.351351769324154,-3.8947442390415414,50.0,57.031541598610374,0.07107842814249565,-0.1366144363055639,0.478909682706103,0.9850395183170981,17.632561530511172,0.434999942779541,0.14547214388713314,0.0954999685287472,-0.5466010509669843,0.7376009880244787,-0.22555054121911855,0.41655047827661296,0.4490638916015621,60.45454722790694,5.318083891437269,0.32105050974786575,1,-0.08500003814697266,-0.27500009536743164,0.752500057220459,0.8549997806549072,-1.369999885559082,2,-0.22689654909331225,1.322575286332635,6.815000057220459,1.4666669492369484,6.71999979019165,1.0,7.545000076293945,-0.22689654909331225
283,2001-02-01,6.800000190734862,7.195000171661378,6.760000228881836,7.0,4591460.0,-0.062068939208984486,-2.107145411630076,-0.540540192229874,37.73885700948159,55.590576104812286,0.48771196073009015,0.30541664192884177,0.9013166139821118,1.4112869794227239,16.81850252442203,0.48999977111816406,0.18565446199027758,-0.33949985504150515,-1.0006941569588257,0.3216944468758154,-0.6700970060001659,-0.008902704082844437,0.8767824237976081,22.395848337974126,-27.180856616491784,0.33059715095866044,2,0.33499979972839444,0.17499971389770597,1.0987498760223398,1.3049995899200448,-1.1000003814697248,3,-0.20735298304409167,1.351351769324154,7.25,1.322575286332635,6.815000057220459,1.4666669492369484,6.71999979019165,-0.20735298304409167
284,2001-02-02,6.835000038146973,7.03000020980835,6.835000038146973,6.860000133514403,2185120.0,0.005147036239763425,-14.599954223807435,0.1250005960470112,44.202896923209025,54.264701668025154,0.41393934869575233,0.2887661339055967,0.8361438465616668,1.361119427427603,15.953200904651526,0.23000001907348722,0.19423138803109286,-0.306750011444092,-0.9632260492251232,0.3497260263369393,-0.6349880303346076,0.02148800744642365,0.8199469248577875,37.59398711894256,-11.165703503558383,0.3282380188905156,2,0.2999999523162842,0.1399998664855957,0.8625000715255737,1.2574999332427979,-1.6050000190734863,4,-0.22750546008192807,-2.107145411630076,6.800000190734862,1.351351769324154,7.25,1.322575286332635,6.815000057220459,-0.22750546008192807
285,2001-02-05,7.0,7.039999961853027,6.815000057220459,6.820000171661378,1986240.0,0.024140447832061707,-1.3684193354899752,-7.199965667855796,50.0,52.53329534834058,0.23439686705286977,0.17113196403285258,0.6214727045588306,1.1780847900632843,14.675045126568984,0.22499990463256836,0.18679335105327866,-0.16625003814697248,-0.7567082002490135,0.4242081239550686,-0.46147911919799345,0.1289790429040485,0.6335480245076042,48.979568004795624,-2.6704949254438333,0.29522908105102075,2,0.13499999046325684,-0.02500009536743164,0.657500147819519,1.0924999713897705,-1.5999999046325684,0,-0.22285713468279156,-14.599954223807435,6.835000038146973,-2.107145411630076,6.800000190734862,1.351351769324154,7.25,-0.22285713468279156
286,2001-02-06,6.71999979019165,7.0,6.6500000953674325,7.0,5015760.0,-0.04000002997262142,1.4999974455171317,-1.5555582046534129,41.57894956988463,50.809334657004186,0.43469604582723154,0.4730214506968551,0.8594520222998323,1.434726283456957,13.429501238371483,0.34999990463256747,0.16767774459345386,-0.4447502374649046,-1.0397954254136899,0.15029495048388064,-0.7422728314392977,-0.14722764349051154,0.8925772745887413,11.666617658395264,-38.9273119284496,0.29752259397439285,2,0.41500020027160645,0.25500011444091797,0.9175002574920654,1.3725001811981201,-1.3199996948242188,1,-0.11755952180327345,-1.3684193354899752,7.0,-14.599954223807435,6.835000038146973,-2.107145411630076,6.800000190734862,-0.11755952180327345
287,2001-02-07,6.485000133514403,6.769999980926514,6.46999979019165,6.71999979019165,3444750.0,-0.03497018809736374,-1.2641494495686878,0.8392838592445915,35.48387149004557,47.628414748613956,0.5670754954573951,0.7118322401488273,1.0552812994169871,1.645561915131819,12.602541826220262,0.3000001907348633,0.12236738266156788,-0.6589998960495,-1.3183824346657493,0.00038264256674924724,-0.9886911653576247,-0.3293086267413754,1.1070253907333196,2.069011783461987,-45.35218561518823,0.32969126930812476,2,0.5224997997283944,0.48999977111816495,1.0499998331069955,1.5299997329711923,-1.0599999427795401,2,-0.09483426912776882,1.4999974455171317,6.71999979019165,-1.3684193354899752,7.0,-14.599954223807435,6.835000038146973,-0.09483426912776882
288,2001-02-08,6.5,6.639999866485597,6.434999942779541,6.434999942779541,2384470.0,0.002313009433581481,-5.30768440743868,-0.2765963922650802,35.37414767387001,43.60248578547063,0.433880874531674,0.6722288366483484,1.0074088719684156,1.6075173150883728,12.689211532467393,0.20499992370605558,0.008760891211500699,-0.6065000295639038,-1.3233065985610448,0.1103065394332372,-0.9649033140624743,-0.2480967450653333,1.0471444948854804,10.743810772105737,-33.77954107553018,0.3584032844985704,2,0.3424999713897705,0.5899999141693115,0.7024999856948853,1.242499828338624,-1.3600001335144034,3,-0.09538459777832031,-1.2641494495686878,6.485000133514403,1.4999974455171317,6.71999979019165,-1.3684193354899752,7.0,-0.09538459777832031
289,2001-02-09,6.199999809265138,6.5,6.085000038146973,6.434999942779541,3697230.0,-0.04615387549767114,1.2739708489393973,-3.615383486776937,33.226834627090525,41.79472952855436,0.5844947093312864,0.9110389588475742,1.2729517742898349,1.8786622038387053,13.766876587921548,0.41499996185302734,-0.0756926254134287,-0.8380002021789545,-1.6265592598714198,-0.049441144486489286,-1.2322797310251872,-0.4437206733327219,1.280416012493986,12.0418618120813,-30.832240597622096,0.39427952884623263,2,0.4675002098083487,0.7150001525878897,1.0025001764297476,1.5425000190734863,-0.9549999237060556,4,-0.08064516377126518,-5.30768440743868,6.5,-1.2641494495686878,6.485000133514403,1.4999974455171317,6.71999979019165,-0.08064516377126518
290,2001-02-12,6.0900001525878915,6.199999809265138,6.03000020980835,6.199999809265138,3170190.0,-0.0177418806550389,2.0909114553982633,0.46808337949520396,25.925927115194426,39.28127604541953,0.6657406959806815,0.9878058676923498,1.3498904692472316,1.9515290821478173,14.394671323843106,0.169999599456788,-0.19534204458834026,-0.894749855995177,-1.7870530874794497,-0.0024466245109042717,-1.3409014717373129,-0.44859824025304107,1.27878240648226,6.185562449213236,-31.16364477724789,0.4461516157421363,2,0.5499999523162833,0.7974998950958243,1.1124998331069937,1.6524996757507324,-0.6900000572204599,0,-0.14121512511768264,1.2739708489393973,6.199999809265138,-5.30768440743868,6.5,-1.2641494495686878,6.485000133514403,-0.14121512511768264
291,2001-02-13,5.800000190734862,6.139999866485597,5.6599998474121085,6.0999999046325675,4041240.0,-0.04761904016205909,1.526318299145317,2.7272786384956174,23.619633113271533,36.35012416911638,0.8902399957901137,1.2472421012135664,1.5869814251150842,2.2044086818631863,15.03329306611725,0.4800000190734881,-0.3518270364776317,-1.1247498273849494,-2.1622948662955883,-0.08720478847431057,-1.6435223468402693,-0.6059773079296296,1.434904133409109,12.612642025500895,-20.78133921214131,0.5187725194553197,2,0.6274998188018808,0.9024996757507333,1.4024997949600229,1.9424996376037615,-0.8000001907348624,1,-0.06896553141608619,2.0909114553982633,6.0900001525878915,1.2739708489393973,6.199999809265138,-5.30768440743868,6.5,-0.06896553141608619
292,2001-02-14,5.795000076293945,5.920000076293945,5.53000020980835,5.6500000953674325,3004160.0,-0.000862088668359795,-1.0259746372010012,-0.48333373069800784,22.99382525270903,34.71178730725275,0.7455456154698918,1.2032789362030778,1.5379235627159478,2.16956727685049,16.10178427861988,0.3899998664855957,-0.38964234735245373,-1.0594999551773068,-2.203384830038403,0.08438491968378958,-1.6314423926078545,-0.48755751774675904,1.2509157106422029,23.873869229731604,-5.195578663902456,0.5719424374305481,2,0.49000000953674316,0.8424999713897705,1.3824999332427979,1.9474997520446786,-1.1919999122619638,2,-0.06816220461193268,1.526318299145317,5.800000190734862,2.0909114553982633,6.0900001525878915,1.2739708489393973,6.199999809265138,-0.06816220461193268
293,2001-02-15,5.809999942779541,6.0,5.800000190734862,5.9000000953674325,3015270.0,0.0025884152352226852,-2.636371517994114,-0.6206907891491679,23.348689298293422,32.39465312670657,0.6429600886078841,1.1254822320673021,1.4779191990949192,2.1205559761139394,17.489671656391685,0.2049999237060547,-0.43531903221484924,-0.9680000782012943,-2.1779126386363536,0.24191248223376505,-1.572956358418824,-0.3630437979837646,1.0236876633587153,28.865958096328008,5.1727112666793715,0.6049562802175296,2,0.47500014305114746,0.8275001049041748,1.317500114440918,1.932499885559083,-0.9099998474121094,3,-0.06626501821624653,-1.0259746372010012,5.795000076293945,1.526318299145317,5.800000190734862,2.0909114553982633,6.0900001525878915,-0.06626501821624653
294,2001-02-16,5.699999809265138,5.880000114440918,5.699999809265138,5.880000114440918,1448630.0,-0.01893289752112781,-1.0000000000000098,1.9999999999999705,29.921256147023612,30.163681587486973,0.6426060591681138,1.164444497637401,1.545866791529531,2.1970766225615836,19.53089639295829,0.18000030517578036,-0.5294513546494137,-0.9950001955032342,-2.2631567681179128,0.27315637711144447,-1.6290784818105735,-0.36092190919589484,0.951171561386932,25.373089714474105,0.22550450442192016,0.6340782863073393,2,0.5650002956390372,0.9375002384185782,1.4387501478195182,2.0425000190734863,-0.7019996643066415,4,-0.09824560728393039,-2.636371517994114,5.809999942779541,-1.0259746372010012,5.795000076293945,1.526318299145317,5.800000190734862,-0.09824560728393039
295,2001-02-19,5.744999885559082,5.78000020980835,5.699999809265138,5.699999809265138,970880.0,0.007894750491183933,-2.5555673292926877,-0.2499999999999963,28.514046688307573,28.712025711756187,0.4479718849891299,1.0550030558242263,1.440739214665152,2.115325415385133,21.285791528081067,0.080000400543212,-0.5490892507980973,-0.8747501134872433,-2.182240610965426,0.4327403839909394,-1.5284953622263346,-0.22100486474815195,0.7492075225748671,35.24586832095375,9.167140291427458,0.6537452487390912,2,0.4050002098083496,0.8925001621246338,1.4800001382827759,1.9375,-0.8550000190734854,0,-0.08703220364839781,-1.0000000000000098,5.699999809265138,-2.636371517994114,5.809999942779541,-1.0259746372010012,5.795000076293945,-0.08703220364839781
296,2001-02-20,5.75,6.010000228881836,5.710000038146973,5.869999885559082,1854180.0,0.0008703419565745385,-2.0000047683761295,-2.6666596024245006,13.592223570946487,26.279620387411846,0.32509457580386236,0.9598099171407135,1.37023906917889,2.076184069957674,23.250159448289576,0.3000001907348633,-0.6052160939408049,-0.78125,-2.0716717335161645,0.5091717335161645,-1.4264608667580827,-0.1360391332419173,0.6092184003683654,45.83328780200927,23.107205024851297,0.6452108667580824,2,0.33500003814697266,0.8875000476837158,1.475000023841858,1.932499885559082,-1.0450000762939453,1,-0.06086954863175098,-2.5555673292926877,5.744999885559082,-1.0000000000000098,5.699999809265138,-2.636371517994114,5.809999942779541,-0.06086954863175098
297,2001-02-21,5.505000114440918,5.885000228881836,5.485000133514403,5.795000076293945,2497700.0,-0.04260867574940552,-1.4242435626968684,2.416668653490054,15.094328952428384,24.026307196140554,0.46540466097297184,1.102644076478617,1.5526338861178486,2.293734038186887,25.445774861286065,0.40000009536743253,-0.7086945462408618,-0.9254998922348019,-2.2054830556769174,0.3544832712073136,-1.5654914739558592,-0.2855083105137446,0.7381277392490455,3.809519484471169,-18.175186435278803,0.6399915817210576,2,0.4874999523162842,1.1099998950958252,1.7962499856948853,2.177499771118164,-0.6670002937316895,2,-0.091734805439183,-2.0000047683761295,5.75,-2.5555673292926877,5.744999885559082,-1.0000000000000098,5.699999809265138,-0.091734805439183
298,2001-02-22,5.7750000953674325,5.96999979019165,5.5,5.5,3070140.0,0.04904631704152762,-2.418179106910322,-0.9482763156596663,24.64114576001583,23.07234176646559,0.09135530313692364,0.7307047291924702,1.2373496664139774,1.9929450271452085,27.20326810163629,0.4699997901916504,-0.7644064213255035,-0.566999912261962,-1.7646396964976718,0.6306398719737478,-1.165819804379817,0.03181997985589291,0.3468273230944412,55.23807793788427,33.77261533314208,0.5988198921178551,2,0.06749987602233798,0.8399999141693106,1.5262500047683707,1.877500057220458,-0.8750000000000009,3,-0.20294370770237757,-1.4242435626968684,5.505000114440918,-2.0000047683761295,5.75,-2.5555673292926877,5.744999885559082,-0.20294370770237757
299,2001-02-23,5.599999904632568,5.9000000953674325,5.554999828338623,5.9000000953674325,2385590.0,-0.030303062830292493,1.300000317891229,-1.090909406173218,16.666662882244623,22.043534629471168,0.19254301288187925,0.7931862164491772,1.3737698204384419,2.1404564663986507,29.055738460541736,0.3450002670288095,-0.7899804805141066,-0.644750094413757,-1.7428176510524764,0.4533174622249625,-1.1937838727331167,-0.09571631609439724,0.41993514823770983,21.9047143291812,3.7576863394370683,0.5490337783193595,2,0.21250009536743164,1.0150001049041748,1.6187502145767212,2.0225000381469727,-0.554999828338623,4,-0.12499996806893976,-2.418179106910322,5.7750000953674325,-1.4242435626968684,5.505000114440918,-2.0000047683761295,5.75,-0.12499996806893976
300,2001-02-26,5.800000190734862,5.940000057220459,5.755000114440918,5.800000190734862,3567660.0,0.035714337412192654,-3.1111028694952703,-0.0,27.227732471690146,22.444434558184344,-0.059138906199190266,0.548868699806456,1.136395695052256,1.920956725796212,29.312286101476865,0.3400001525878906,-0.8170613285994452,-0.39874982833862394,-1.4900497552569156,0.6925500985796678,-0.9443997917977702,0.14690013512052236,-0.315000057220459,59.9999999999999,39.338202716664526,0.5456499634591458,2,-0.052500009536742276,0.7849998474121103,1.3437498807907113,1.8224997520446786,-1.0900001525878897,0,-0.13827586541419623,1.300000317891229,5.599999904632568,-2.418179106910322,5.7750000953674325,-1.4242435626968684,5.505000114440918,-0.13827586541419623
301,2001-02-27,6.0999999046325675,6.190000057220459,5.829999923706055,5.949999809265138,3178190.0,0.051724086902089406,1.1818163427790325,100.0,40.76738077127323,24.419274060247037,-0.3487871327566081,0.2029624619206425,0.799480937141726,1.6034032666406306,29.28764304264085,0.3899998664855966,-0.8062360590138082,-0.06300010681152468,-1.115452879549899,0.9894526659268497,-0.5892264931807123,0.46322627955766293,-0.6058997726440429,87.23401952800546,61.56748309911996,0.5262263863691873,2,-0.26249980926513583,0.4850001335144052,1.0650000572204599,1.5225000381469735,-1.434000015258789,1,-0.1983606650924784,-3.1111028694952703,5.800000190734862,1.300000317891229,5.599999904632568,-2.418179106910322,5.7750000953674325,-0.1983606650924784
302,2001-02-28,5.605000019073486,6.0,5.5,6.0,2868820.0,-0.08114752349146104,1.5316456918666064,-2.6333315319496897,32.55360699881672,25.442042693638513,0.13010931934988612,0.5991214828274636,1.263303142237456,2.0862553822257963,30.229559868272016,0.5999999046325675,-0.7770672009300919,-0.47574999332428014,-1.4223076073313319,0.4708076206827716,-0.949028800327806,-0.0024711863207542706,0.5850000381469727,15.21739280667019,-11.827148893724914,0.4732788070035257,2,0.2325000762939453,0.9800000190734863,1.5199999809265137,2.0174999237060547,-0.7049999237060547,2,-0.16057093529077326,1.1818163427790325,6.0999999046325675,-3.1111028694952703,5.800000190734862,1.300000317891229,5.599999904632568,-0.16057093529077326
303,2001-03-01,5.389999866485597,5.730000019073486,5.25,5.730000019073486,3661730.0,-0.03835863547836871,1.823528256796329,0.8607599215331199,33.669356117945654,25.858498245963183,0.3120863592238834,0.7410666514887501,1.448658975517139,2.289330936230523,31.280920348007513,0.48000001907348633,-0.71346157211494,-0.6202501296997065,-1.5511550265704894,0.31065476717107643,-1.0857025781350984,-0.1547976812643146,0.8000001907348624,14.893601911000982,-13.468341503860454,0.46545244843539163,3,0.3300001621246329,1.077500104904174,1.7362500429153434,2.2325000762939444,-0.7609996795654306,3,-0.10241188487009834,1.5316456918666064,5.605000019073486,1.1818163427790325,6.0999999046325675,-3.1111028694952703,5.800000190734862,-0.10241188487009834
304,2001-03-02,5.28000020980835,5.489999771118164,5.1599998474121085,5.489999771118164,2186770.0,-0.02040810007458671,2.142862981691694,0.617645491366448,33.669356117945654,26.43131040481186,0.3981091984861589,0.7679707313859296,1.5232563587759334,2.3828930087256586,32.439662664760995,0.3299999237060556,-0.649132742502875,-0.652499794960022,-1.552607922829191,0.24760833290914697,-1.1025538588946064,-0.2024457310254375,0.872399845123291,11.650518247813686,-18.71037808682048,0.45005406393458464,3,0.39499974250793457,1.0724997520446777,1.8462496995925903,2.3424997329711914,-0.8420000076293945,4,-0.07196971578429368,1.823528256796329,5.389999866485597,1.5316456918666064,5.605000019073486,1.1818163427790325,6.0999999046325675,-0.07196971578429368
305,2001-03-05,5.440000057220459,5.510000228881836,5.28000020980835,5.300000190734863,1751120.0,0.030303000199675578,-1.5555582046534053,-0.6666674235526259,42.340422380342794,29.625554716967006,0.21265864380462318,0.5113230440726113,1.3289835319643473,2.2071392532666287,33.60150164397364,0.23000001907348633,-0.581896864277339,-0.4144999504089357,-1.186339109582213,0.35733920876434144,-0.8004195299955743,-0.02858037082229714,0.6528559852600093,27.18448085175142,-5.197495769786567,0.3859195795866387,3,0.2349998950958252,0.7649998664855957,1.686249852180481,2.182499885559082,-0.8499999046325675,0,-0.07261028984774254,2.142862981691694,5.28000020980835,1.823528256796329,5.389999866485597,1.5316456918666064,5.605000019073486,-0.07261028984774254
306,2001-03-06,5.929999828338622,6.204999923706055,5.4099998474121085,5.474999904632568,5091280.0,0.09007348639046264,-1.7179488015493487,3.2500025544872058,52.38094837627249,33.76851243072746,-0.2783997242052596,-0.04310621071088239,0.8096979870072731,1.706310368383412,33.814990563445306,0.7950000762939462,-0.53713357912833,0.11499981880187882,-0.5427715170194212,0.7727711546231788,-0.21388584910877118,0.4438854867125288,-0.7699999809265137,73.68420332152414,38.56431342500436,0.3288856679106501,3,-0.24749994277954013,0.27500009536743253,1.1400001049041757,1.6925001144409189,-1.0549998283386222,1,-0.2057335287534824,-1.5555582046534053,5.440000057220459,2.142862981691694,5.28000020980835,1.823528256796329,5.389999866485597,-0.2057335287534824
307,2001-03-07,5.869999885559082,6.0900001525878915,5.6599998474121085,5.869999885559082,1740740.0,-0.010118034488434402,-1.0476201288822482,0.0,51.04166580433083,36.70190354676246,-0.1801213991812558,-0.03324753422233062,0.8383051910530748,1.756060219322789,33.73524791175526,0.430000305175783,-0.49211622275444533,0.08574988842010534,-0.49288069522532485,0.6643804720655355,-0.2035654034026093,0.37506518024282,-0.6891000366210944,67.94258242209533,30.708419353817654,0.2893152918227149,3,-0.1875,0.33500003814697266,1.2000000476837158,1.752500057220459,-0.9499998092651367,2,-0.20511073588728523,-1.7179488015493487,5.929999828338622,-1.5555582046534053,5.440000057220459,2.142862981691694,5.28000020980835,-0.20511073588728523
308,2001-03-08,5.880000114440918,6.0900001525878915,5.820000171661378,5.869999885559082,1042530.0,0.0017036165377852797,-3.9091058841889765,100.0,53.23741587168069,40.765320545588686,-0.19406953062324916,-0.09705419527041581,0.7996049657387374,1.7283392618947566,33.59235899293696,0.26999998092651367,-0.4182996011960478,0.12675011157989502,-0.34742805813890953,0.6009282812986996,-0.11033897327950726,0.3638391964392973,-0.6786182640075689,68.8995420538402,28.918946580376776,0.23708908485940242,3,-0.19750022888183594,0.2974998950958252,1.1899998188018799,1.742499828338623,-0.9600000381469727,3,-0.16666666666666663,-1.0476201288822482,5.869999885559082,-1.7179488015493487,5.929999828338622,-1.5555582046534053,5.440000057220459,-0.16666666666666663
309,2001-03-09,5.699999809265138,5.889999866485597,5.550000190734863,5.699999809265138,1156170.0,-0.030612296202802924,-1.2666702694454612,0.0,49.228129041460804,43.20980905334098,0.0017964134544632415,0.04592113784224683,0.9482219234549065,1.8957791098201762,33.08505364431317,0.3399996757507333,-0.33946739039181306,-0.028250193595884987,-0.45344702544668447,0.3969466382549145,-0.24084860952128473,0.18434822232951475,-0.4785455973663346,45.40537614730932,4.626517839608958,0.21259841592539963,3,-0.017499923706055576,0.40000009536743075,1.355000138282775,1.9225001335144034,-0.7799997329711923,4,-0.18789467687421701,-3.9091058841889765,5.880000114440918,-1.0476201288822482,5.869999885559082,-1.7179488015493487,5.929999828338622,-0.18789467687421701
310,2001-03-12,5.230000019073486,5.59499979019165,5.230000019073486,5.554999828338623,2087350.0,-0.0824561063015623,-1.2461537558651006,-100.0,42.30769176509193,43.38095471932084,0.4273825941341931,0.4724090543741095,1.3807298709216305,2.34636611348666,32.67824829106581,0.4699997901916513,-0.30466259808946283,-0.4552499771118166,-0.8999079785514628,-0.010591975672170406,-0.6775789778316392,-0.23292097639199394,0.9749999046325684,0.0,-38.48138534157223,0.222329000719823,3,0.4524998664855957,0.869999885559082,1.8249999284744263,2.3924999237060547,-0.4200000762939453,0,-0.1514339988539497,-1.2666702694454612,5.699999809265138,-3.9091058841889765,5.880000114440918,-1.0476201288822482,5.869999885559082,-0.1514339988539497
311,2001-03-13,5.400000095367432,5.445000171661377,5.0349998474121085,5.199999809265137,3433660.0,0.032504794583932295,1.8275841657417746,-0.6153858568548682,48.41149735964936,45.14294253719113,0.16499649988882936,0.2855455407811629,1.1912040854191392,2.1508788315515144,31.846774173475023,0.41000032424926847,-0.23037591648266265,-0.26524989604949933,-0.7239375897361899,0.19343779763719127,-0.4945937428928442,-0.03590604920615448,0.7854998302459713,34.597169893188536,-7.92834923088904,0.22934384684334516,3,0.2199997901916504,0.617499828338623,1.654999852180481,2.2224998474121094,0.08999967575073242,1,-0.14999998675452342,-1.2461537558651006,5.230000019073486,-1.2666702694454612,5.699999809265138,-3.9091058841889765,5.880000114440918,-0.14999998675452342
312,2001-03-14,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,0.0,1.0,0.0,43.82207547193525,46.2710224654122,0.1484726796094904,0.26818586670556854,1.184493356488403,2.127208605925963,30.80276393852198,0.0,-0.19958193672515545,-0.24549989700317365,-0.7145626972415018,0.2235629032351545,-0.4800312971223377,-0.010968496884009582,0.7394798271179193,34.597169893188536,-6.0592111281774805,0.23453140011916393,3,0.2199997901916504,0.5024998188018799,1.654999852180481,2.2224998474121094,0.21000003814697177,2,-0.09722223816585118,1.8275841657417746,5.400000095367432,-1.2461537558651006,5.230000019073486,-1.2666702694454612,5.699999809265138,-0.09722223816585118
313,2001-03-15,5.425000190734863,5.585000038146973,5.300000190734863,5.5,1744790.0,0.004629647208502563,1.3265304533653042,-100.0,46.96707575496882,47.74854686952589,0.14411469442142266,0.2243670913447673,1.1294009917721493,2.083073826982755,29.764048912658975,0.2849998474121094,-0.2264761432961393,-0.20124981403350795,-0.6734770705594064,0.27097744249239053,-0.43736344229645674,0.03486381422944085,0.6703005287475579,45.614074224860786,2.478919496598884,0.23611362826294913,3,0.19499969482421875,0.41249966621398926,1.5662497282028198,2.1974997520446777,0.14499998092651367,3,-0.09308757542596724,1.0,5.400000095367432,1.8275841657417746,5.400000095367432,-1.2461537558651006,5.230000019073486,-0.09308757542596724
314,2001-03-16,5.139999866485597,5.5,5.074999809265137,5.494999885559082,2750980.0,-0.05253462013439325,1.3287665864100195,4.733345625166882,38.88888264522945,47.36504245451329,0.45501747486642685,0.49040588755883885,1.39037063429463,2.3402220667639257,28.67499959856117,0.4250001907348633,-0.19414885903172685,-0.4582501411437976,-0.9762551055783382,0.059754823290743,-0.7172526233610679,-0.1992476589265273,0.9128888181140118,18.750005321844114,-21.33265852307691,0.2590024822172703,3,0.48000001907348544,0.6275000572204581,1.8262500762939444,2.3625001907348624,0.3099999427795401,4,-0.04280151671328214,1.3265304533653042,5.425000190734863,1.0,5.400000095367432,1.8275841657417746,5.400000095367432,-0.04280151671328214
315,2001-03-19,5.244999885559082,5.3400001525878915,5.179999828338623,5.199999809265137,991860.0,0.020428019805626585,-2.7647118221903293,-0.12676077148218473,34.59459478036021,45.38878094385637,0.356988988297938,0.3647261976099143,1.2710911915887735,2.201869767719348,27.527096706285768,0.20000028610229492,-0.1474094676900286,-0.3282501220703127,-0.8643792408800799,0.20787899673945454,-0.5963146814751958,-0.060185562665429515,0.7671732455530265,38.18181187653573,3.8956193533960075,0.2680645594048836,3,0.31750011444091797,0.375,1.5462501049041748,2.197500228881836,-0.005000114440917969,0,-0.061963740010738566,1.3287665864100195,5.139999866485597,1.3265304533653042,5.425000190734863,1.0,5.400000095367432,-0.061963740010738566
316,2001-03-20,5.400000095367432,5.4650001525878915,5.300000190734863,5.40500020980835,2305290.0,0.02955199488852367,1.6399993896484142,-0.11111346585851736,45.79055670679669,44.80532437746369,0.13287535164078523,0.19200461066568764,1.095581169660953,2.0104075607678586,26.958760034086144,0.22000026702880948,-0.0856253076235145,-0.15574991703033447,-0.6904339905587333,0.3789341564980644,-0.42309195379453435,0.1115921197338654,0.5730861043966771,63.72551769532551,25.910782424579907,0.26734203676419943,3,0.16249990463256836,0.2199997901916504,1.3637499809265137,2.015000104904175,-0.24000024795532315,1,-0.10925928558668763,-2.7647118221903293,5.244999885559082,1.3287665864100195,5.139999866485597,1.3265304533653042,5.425000190734863,-0.10925928558668763
317,2001-03-21,5.0,5.230000019073486,5.0,5.1599998474121085,3172800.0,-0.07407409042651403,-1.875002980235081,31.999237078008598,42.557255485856025,43.618639890149836,0.44308268977235343,0.5820748087273699,1.4651648577176655,2.374682432739019,26.197837521683443,0.40000009536743164,-0.07127979145640762,-0.5305000066757204,-1.1201466084478238,0.05914659509638298,-0.8253233075617725,-0.23567670578966826,0.9355627456700288,0.0,-39.03224682807675,0.2948233008860517,3,0.44499993324279785,0.6024999618530273,1.5649999380111694,2.2300000190734863,0.1700000762939453,2,0.09799995422363272,1.6399993896484142,5.400000095367432,-2.7647118221903293,5.244999885559082,1.3287665864100195,5.139999866485597,0.09799995422363272
318,2001-03-22,4.6030001640319815,5.045000076293945,4.6030001640319815,4.954999923706055,3230370.0,-0.07939996719360365,-1.5113648524716226,2.200000596047034,38.35569453689391,42.410591611864625,0.7150898813675539,0.9346915208426889,1.8152247238566686,2.730411744692664,25.899850622385262,0.4419999122619638,-0.13767388984179796,-0.8688998460769666,-1.5772398282209839,-0.1605598639329493,-1.2230698371489757,-0.5147298550049575,1.2764288168978455,0.0,-40.740391556910716,0.35416999107200875,3,0.4959998130798349,0.800999879837037,1.8582499027252206,2.562000036239625,0.6970000267028817,3,0.21877035272585,-1.875002980235081,5.0,1.6399993896484142,5.400000095367432,-2.7647118221903293,5.244999885559082,0.21877035272585
319,2001-03-23,4.900000095367432,4.968999862670898,4.822000026702881,4.920000076293945,2658030.0,0.06452311986782422,1.49153206742018,0.0568181664244096,41.13009443378888,42.27974746394206,0.3270710786773323,0.6140427751536164,1.4634520470640284,2.395844409161053,25.585760140772923,0.3659996986389169,-0.19500274130126716,-0.5368999242782593,-1.2865596662944299,0.2127598177379113,-0.9117297952863446,-0.16207005327017399,0.8773145802105677,34.454748872213756,-7.6698870135074415,0.37482987100808507,3,0.1940000057220459,0.5039999485015869,1.5612499713897705,2.265000104904175,0.6700000762939453,4,0.13673470678651167,-1.5113648524716226,4.6030001640319815,-1.875002980235081,5.0,1.6399993896484142,5.400000095367432,0.13673470678651167
320,2001-03-26,4.998000144958496,5.065000057220459,4.860000133514403,4.949999809265137,2004320.0,0.020000009731370394,1.2527444312281002,-2.400019073504518,32.428367917500736,40.50384419259221,0.21534705086805506,0.47735230929375216,1.3240674618217607,2.255675281511934,25.284868376230296,0.20499992370605558,-0.2652312592821797,-0.3987998723983761,-1.1524691247034609,0.35486937990670864,-0.775634498550918,-0.02196524624583418,0.6853693696958221,45.823664288934566,7.373389966460039,0.37683462615254226,3,0.09599995613098145,0.40599989891052246,1.4532499313354492,2.1670000553131104,0.5720000267028809,0,0.09043610468130425,1.49153206742018,4.900000095367432,-1.5113648524716226,4.6030001640319815,-1.875002980235081,5.0,0.09043610468130425
321,2001-03-27,4.889999866485597,5.0900001525878915,4.760000228881836,5.0900001525878915,2536120.0,-0.021608698547526006,2.2999945163805338,-4.166643487244695,31.85185983183905,39.17382023258153,0.27199957106957573,0.5165376571535658,1.3935718570308007,2.3230051133536938,25.871540372001444,0.3299999237060556,-0.3174642280333737,-0.44630014896392733,-1.1552257527699608,0.2626254548421061,-0.800762950866944,-0.09183734706091062,0.7069401001189348,45.77348784787468,10.597171400838775,0.35446280190301693,3,0.20400023460388095,0.514000177383422,1.5037502050399771,2.27500033378601,0.635000228881835,1,0.07157462457848895,1.2527444312281002,4.998000144958496,1.49153206742018,4.900000095367432,-1.5113648524716226,4.6030001640319815,0.07157462457848895
322,2001-03-28,4.704999923706055,5.0349998474121085,4.704999923706055,4.900000095367432,2887330.0,-0.03783230016987704,-2.3846116225898255,0.9749994635589644,29.565220852654207,37.240280798991016,0.3889481887793993,0.6647360864024323,1.530684921256766,2.468081340528581,25.88904815929055,0.3299999237060538,-0.3132763447641995,-0.5863000869750978,-1.3364683187780901,0.16386814482789447,-0.9613842028765944,-0.21121597107360124,0.8124248586926726,20.94450966549932,-9.554358483206254,0.3750841159014963,3,0.3465001583099365,0.6990001201629639,1.6562501192092896,2.4600002765655518,0.7150001525878906,2,0.0967056176586838,2.2999945163805338,4.889999866485597,1.2527444312281002,4.998000144958496,1.49153206742018,4.900000095367432,0.0967056176586838
323,2001-03-29,4.8379998207092285,4.880000114440918,4.572999954223633,4.599999904632568,1916540.0,0.028267778779986097,-1.1027421419799859,-1.2205113157026006,34.75955052542284,36.7814661190125,0.18319016208000338,0.5146476088720435,1.3458429724015382,2.300315950049738,25.56120092970506,0.30700016021728516,-0.3468850115186033,-0.42570018768310547,-1.2007829315439338,0.34938255617772285,-0.8132415596135196,-0.03815881575269131,0.6062709922201588,51.2572078935426,21.708516076226534,0.3875413719304141,3,0.1810002326965332,0.5510001182556152,1.4657502174377441,2.3045003414154053,0.6519999504089355,3,0.06862345347008447,-2.3846116225898255,4.704999923706055,2.2999945163805338,4.889999866485597,1.2527444312281002,4.998000144958496,0.06862345347008447
324,2001-03-30,4.900000095367432,5.005000114440918,4.801000118255615,4.824999809265137,2776220.0,0.012815270143832658,-2.3170820588565957,0.3151273636505704,43.18182266000146,37.735602550083755,0.09338631131389263,0.4455632620982888,1.231007465887327,2.2085075871362223,24.912812014481045,0.20399999618530273,-0.3659228827824075,-0.34469990730285627,-1.1365491632940792,0.44714934868836664,-0.7406245352984682,0.05122472069275563,0.4571436316913804,63.24951947376371,28.725371418096174,0.3959246279956116,3,0.11899995803833008,0.4889998435974121,1.3287498950958252,2.242500066757202,0.684999942779541,4,0.08163267093517002,-1.1027421419799859,4.8379998207092285,-2.3846116225898255,4.704999923706055,2.2999945163805338,4.889999866485597,0.08163267093517002
325,2001-04-02,5.045000076293945,5.050000190734863,4.849999904632568,5.019999980926514,2088150.0,0.02959183226620743,10.428481900791542,0.3333333333333333,42.58872900747628,37.379843916825926,-0.09271734234872131,0.28401518444781004,1.0373139931513293,2.042383310059808,24.24225412897989,0.20000028610229492,-0.3994181573840372,-0.1799499273300169,-0.9709927580363704,0.6110929033763366,-0.5754713426831941,0.21557148802316028,0.23372927348134898,91.29592668700664,54.43545022723319,0.39552141535317686,4,-0.14350008964538574,0.34399986267089844,1.1687499284744263,1.9325001239776611,0.6399998664855957,0,0.10406344646739751,-2.3170820588565957,4.900000095367432,-1.1027421419799859,4.8379998207092285,-2.3846116225898255,4.704999923706055,0.10406344646739751
326,2001-04-03,4.710000038146973,5.019999980926514,4.699999809265137,5.0,3593320.0,-0.0664023851498261,-1.0645144419936072,-11.599954223807435,37.36264081756059,36.802664509237545,0.14987402317104603,0.5511893335225153,1.3100196173771748,2.3428397389062185,25.696193455106542,0.3450002670288086,-0.3923437772572491,-0.45394997596740705,-1.2031200216309674,0.29522006969615333,-0.8285349987991868,-0.0793649531356273,0.4981563720731552,28.72117735734379,-8.077539640449451,0.37458502283177997,4,0.12150001525878906,0.6789999008178711,1.4562500715255737,2.06000018119812,0.7750000953674308,1,0.18259026041382986,10.428481900791542,5.045000076293945,-2.3170820588565957,4.900000095367432,-1.1027421419799859,4.8379998207092285,0.18259026041382986
327,2001-04-04,4.665999889373778,4.675000190734863,4.485000133514403,4.489999771118164,3927330.0,-0.009341857413339816,-1.043018030143375,-0.6068970393341349,36.19497966461135,36.56258507898393,0.15814441137796553,0.5274042429645904,1.289929690787715,2.3559210260093577,27.360139877006617,0.22499990463256925,-0.38403656120191876,-0.4377501249313367,-1.1400668855981433,0.2645666357354699,-0.7889085052647395,-0.08659174459793384,0.4786408752466995,32.03535177497334,-3.497575061679761,0.35115838033340324,4,0.12150025367736905,0.6790001392364511,1.5452501773834237,2.0465002059936532,0.8889999389648446,2,0.1840977767594716,-1.0645144419936072,4.710000038146973,10.428481900791542,5.045000076293945,-2.3170820588565957,4.900000095367432,0.1840977767594716
328,2001-04-05,4.900000095367432,4.900000095367432,4.616000175476074,4.664999961853027,5373580.0,0.050150066768445356,1.4170192215992907,1.3352271341835185,45.55226667241651,37.05393754994255,-0.03273870707769788,0.2279052876222174,0.9924311626499627,2.0908512306289637,28.82997867477958,0.2839999198913574,-0.4257179588148299,-0.1547499179840086,-0.7589216891544384,0.44942185318642114,-0.4568358035692235,0.14733596760120626,0.16548379352031706,73.45131324315912,34.31678619004141,0.30208588558521476,4,-0.11249995231628418,0.44499993324279785,1.3112499713897705,1.7325000762939453,0.46000003814697177,3,0.10612244302160989,-1.043018030143375,4.665999889373778,-1.0645144419936072,4.710000038146973,10.428481900791542,5.045000076293945,0.10612244302160989
329,2001-04-06,4.629000186920166,5.039999961853027,4.574999809265137,5.019999980926514,3231550.0,-0.05530610268833969,1.1577745521489768,-1.6638279653674384,39.24581831077488,37.81143203808412,0.2187848050510297,0.43695765575718504,1.1954745084918468,2.3316845126789154,29.640629563305808,0.4650001525878906,-0.43613369282459047,-0.37219984531402606,-0.9230700409619672,0.1786703503339151,-0.6476349431379962,-0.09676474749005592,-0.1440000534057626,25.48673253489151,-13.199552038128694,0.2754350978239704,4,0.15849995613098145,0.7159998416900635,1.464749813079834,1.868499755859375,0.7109999656677255,4,0.18600119884005673,1.4170192215992907,4.900000095367432,-1.043018030143375,4.665999889373778,-1.0645144419936072,4.710000038146973,0.18600119884005673
330,2001-04-09,4.438000202178955,4.747000217437744,4.375,4.610000133514403,4078950.0,-0.04126160661667411,-1.4966429421779592,0.4398977543519013,33.41379821768173,37.9849807476222,0.3598356025589782,0.5961454139561138,1.3414936711388812,2.4934960393248566,30.031211861236752,0.37200021743774414,-0.40369715969452,-0.5235998392105099,-1.1174112213231941,0.07021154290217435,-0.8205055302668525,-0.22669414815416733,0.6019997596740723,9.473715156825655,-24.969371388316873,0.2969056910563423,4,0.27449989318847656,0.8519997596740723,1.5757497549057007,2.0144996643066406,1.0319995880126953,0,0.25844970340579687,1.1577745521489768,4.629000186920166,1.4170192215992907,4.900000095367432,-1.043018030143375,4.665999889373778,0.25844970340579687
331,2001-04-10,4.5900001525878915,4.650000095367432,4.3379998207092285,4.3379998207092285,2654660.0,0.0342496492754345,-1.476189394928503,-1.4651187934906285,42.269989039220064,39.39662165724064,0.1797031809187608,0.4009055187238273,1.1422891331157903,2.3124161583138836,30.13404939616623,0.3120002746582031,-0.39778630029879736,-0.3310998916625971,-0.909299214955098,0.24709943162990378,-0.620199553308848,-0.04200023001634623,0.44999980926513583,35.897475956068625,-2.782533029171759,0.2890996616462506,4,0.10399985313415439,0.6814997196197501,1.349999785423278,1.8624997138977042,0.6299996376037589,1,0.23856203786273888,-1.4966429421779592,4.438000202178955,1.1577745521489768,4.629000186920166,1.4170192215992907,4.900000095367432,0.23856203786273888
332,2001-04-11,4.875,4.8969998359680185,4.619999885559082,4.619999885559082,2936570.0,0.06209146796028375,-1.1725476556451955,1.011903883379405,55.35432655492535,41.68493010496313,-0.08788862091603722,0.07858649283982988,0.7983996710445158,2.001774146471228,29.952048289813664,0.30699968338012695,-0.3685505761841954,-0.019850039482117054,-0.5523698435178765,0.5126697645536424,-0.2861099414999968,0.2464098625357627,0.13691995620727582,76.49573665552461,31.562952879702323,0.26625990201787997,4,-0.1809999942779541,0.33899998664855957,1.0687499046325684,1.5774998664855957,0.3249998092651367,2,0.12512823251577498,-1.476189394928503,4.5900001525878915,-1.4966429421779592,4.438000202178955,1.1577745521489768,4.629000186920166,0.12512823251577498
333,2001-04-12,4.920000076293945,5.045000076293945,4.75,4.900000095367432,2190090.0,0.009230784880809306,1.1851859046926079,0.07843126255203133,50.43706240875646,42.4910678548248,-0.13413998091321577,-0.006521099009742848,0.7083257669717717,1.9234690229859996,30.1636018229819,0.2950000762939453,-0.32656030581961737,0.05040004253387487,-0.4206155363185289,0.5214156213862786,-0.185107746892327,0.28590783196007674,-0.5820002555847168,82.31966692902817,34.571819575100974,0.23550778942620187,4,-0.22600007057189941,0.29399991035461426,1.023749828338623,1.5324997901916504,0.38000011444091797,3,0.12906498825158552,-1.1725476556451955,4.875,-1.476189394928503,4.5900001525878915,-1.4966429421779592,4.438000202178955,0.12906498825158552
334,2001-04-13,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,0.0,1.0,0.0,48.21917694878291,43.11667318163665,-0.14640017831630026,-0.025136782366706356,0.6611942921869094,1.8886283232689784,29.973455139111692,0.0,-0.256167827592777,0.061400032043456676,-0.3930096041806088,0.5158096682675222,-0.16580478606857607,0.2886048501554894,-0.5678602504730224,82.31966692902817,32.910351599853705,0.22720481811203258,4,-0.2285001277923584,0.1939997673034668,1.0099998712539673,1.5324997901916504,0.554999828338623,4,0.08943090455232139,1.1851859046926079,4.920000076293945,-1.1725476556451955,4.875,-1.476189394928503,4.5900001525878915,0.08943090455232139
335,2001-04-16,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,0.0,1.0,0.0,50.7204660452821,44.600875984716815,-0.1855038132880651,-0.05347505337857861,0.607771812739923,1.8431350956520376,29.773032692170432,0.0,-0.2123812219454022,0.07765002250671404,-0.34036595323020613,0.4956659982436342,-0.1313579653617465,0.2866580103751746,-0.5540030454635616,82.31966692902817,31.10994951267955,0.20900798786846025,4,-0.2285001277923584,0.04649972915649414,0.9712498188018799,1.5324997901916504,0.7999997138977051,0,0.08536586784167621,1.0,4.920000076293945,1.1851859046926079,4.920000076293945,-1.1725476556451955,4.875,0.08536586784167621
336,2001-04-17,4.809999942779541,4.880000114440918,4.429999828338623,4.880000114440918,2209780.0,-0.02235775036761045,11.85711950191075,-100.0,52.61584443755442,46.42541651504382,-0.06685776073280891,0.010600923202427559,0.6709964245181279,1.9124483431073909,30.340867842292646,0.49000024795532227,-0.20820403344903138,-0.002850103378295721,-0.32815818170559474,0.3224579749490033,-0.1655041425419448,0.15980393578535335,-0.43042285103988576,61.78861158256373,6.4716907183430905,0.16265403916364948,4,-0.1184999942779541,0.15149998664855957,1.0812499523162842,1.6424999237060547,0.9700002670288086,1,0.1372141071234021,1.0,4.920000076293945,1.0,4.920000076293945,1.1851859046926079,4.920000076293945,0.1372141071234021
337,2001-04-18,5.489999771118164,5.599999904632568,5.025000095367432,5.079999923706055,4880300.0,0.14137210736548855,-1.2115398370315758,-5.857126313853448,62.764288449471046,48.33786337916099,-0.6902705811922063,-0.6648967395076166,-0.041265777679921456,1.1984961751615515,29.674759964167833,0.7899999618530273,-0.1971164481154446,0.6526497364044186,0.21395021121069835,1.0913492615981388,0.433299973807558,0.8719994990012792,-1.0971142196874233,90.59827979987513,33.33160924926119,0.21934976259686031,4,-0.5209999084472656,-0.5209999084472656,0.3287501335144043,0.9000000953674316,0.3300004005432138,2,-0.049180326444990374,11.85711950191075,4.809999942779541,1.0,4.920000076293945,1.0,4.920000076293945,-0.049180326444990374
338,2001-04-19,5.610000133514403,5.75,5.449999809265137,5.489999771118164,6416260.0,0.02185799041878611,-1.9999976158176196,0.2926839196494177,63.59111622593313,51.042896480845236,-0.7811079126629794,-0.7437178485489939,-0.19328284401243767,1.0483295027380635,28.31492377408772,0.3000001907348633,-0.1346667840525546,0.722300100326537,0.17833069038244087,1.2662695102706332,0.4503153953544885,0.9942848052985855,-1.1800003051757804,89.39395088794647,31.525663457778734,0.27198470497204824,4,-0.5660002231597892,-0.5660002231597892,0.15124976634979337,0.7799997329711923,0.1050000190734881,3,-0.07308383502522675,-1.2115398370315758,5.489999771118164,11.85711950191075,4.809999942779541,1.0,4.920000076293945,-0.07308383502522675
339,2001-04-20,5.570000171661377,5.675000190734862,5.5,5.6500000953674325,3131190.0,-0.007130117807674363,1.692308256611548,-0.6666640175793558,60.47068212808182,54.04921691533414,-0.6633479350307256,-0.686127642293406,-0.17675312174691182,1.0589016883066442,26.881600346574363,0.1750001907348624,-0.06011127476575595,0.6488001346588135,0.02497912501353383,1.2726211443040931,0.33688962983617365,0.9607106394814533,-1.0608003330230709,86.36365114164555,31.371951514732004,0.3119105048226399,4,-0.5260002613067627,-0.5260002613067627,0.15874969959259033,0.8199996948242188,0.1399998664855957,4,-0.048473962765782086,-1.9999976158176196,5.610000133514403,-1.2115398370315758,5.489999771118164,11.85711950191075,4.809999942779541,-0.048473962765782086
340,2001-04-23,5.449999809265137,5.565000057220459,5.309999942779541,5.559999942779541,2623880.0,-0.021544050035540163,3.2499890725147917,1.3750029802350656,66.14309603688538,56.70178435951917,-0.42990847644348307,-0.5591987648843526,-0.0785551588780784,1.1501542648748728,25.745429259017694,0.26000022888183594,-0.03393382722554783,0.5061997890472414,-0.16060577009540644,1.1730053481898892,0.17279700947591792,0.8396025686185649,-0.8663519609451287,77.27271577872014,18.17483750644071,0.3334027795713237,4,-0.3599998950958252,-0.40599989891052246,0.24375009536743164,0.940000057220459,0.2200002670288086,0,0.004587173622452312,1.692308256611548,5.570000171661377,-1.9999976158176196,5.610000133514403,-1.2115398370315758,5.489999771118164,0.004587173622452312
341,2001-04-24,5.239999771118164,5.525000095367432,5.065000057220459,5.199999809265137,5097480.0,-0.03853211843970472,-1.967747294329012,-0.3636355754767282,61.67615393882327,57.404209624396735,-0.1318780637710626,-0.3390146297212766,0.11610173859127304,1.3220696247976917,24.56923698733578,0.46000003814697266,0.034722572829293696,0.27869975566864014,-0.40041820080469037,0.9578177121419706,-0.06085922256802512,0.6182587339053054,-0.5863707936973563,29.65513159063031,-31.508314781805396,0.33955897823666503,4,-0.14999985694885254,-0.1959998607635498,0.35125017166137695,1.1500000953674316,0.1550002098083496,1,0.09160306107629057,3.2499890725147917,5.449999809265137,1.692308256611548,5.570000171661377,-1.9999976158176196,5.610000133514403,0.09160306107629057
342,2001-04-25,5.1599998474121085,5.300000190734863,4.989999771118164,5.289999961853027,3420560.0,-0.01526716167947162,3.1333231608460967,-3.250005960470184,55.6423548052822,57.98257544623292,-0.008045522542015071,-0.23524037946276355,0.1796737664881638,1.3631330314506673,23.292553322706347,0.3100004196166992,0.14433262698876792,0.17594983577728218,-0.4974775852308735,0.8493772567854379,-0.1607638747267961,0.5126635462813605,-0.44058860863654914,22.368424354826853,-35.70231503063613,0.33671371050407783,4,-0.06999993324279696,-0.11599993705749423,0.43125009536743253,1.2300000190734872,0.125,2,0.12015511254466205,-1.967747294329012,5.239999771118164,3.2499890725147917,5.449999809265137,1.692308256611548,5.570000171661377,0.12015511254466205
343,2001-04-26,5.170000076293945,5.239999771118164,4.980000019073486,5.21999979019165,2750960.0,0.001938028910379197,4.777793083717012,0.3846128452481359,63.24032561221505,59.65159196439205,0.023631173378852566,-0.2309327256835445,0.15253957319389588,1.3188089527240727,21.73436102290732,0.25999975204467773,0.21627517478649771,0.16935005187988317,-0.5052854276713008,0.8439855314310671,-0.16796768789570926,0.5066677916554756,-0.3887535118449197,27.33813097718664,-33.41447235330328,0.33731773977559204,4,-0.08000016212463379,-0.12600016593933105,0.3537498712539673,1.2024998664855957,0.034999847412109375,3,0.12572535508227256,3.1333231608460967,5.1599998474121085,-1.967747294329012,5.239999771118164,3.2499890725147917,5.449999809265137,0.12572535508227256
344,2001-04-27,5.300000190734863,5.324999809265137,5.0,5.135000228881836,5076390.0,0.025145089462765835,2.0232653043119546,-3.300018119915695,71.74570203175368,61.98772929622222,-0.052296879958499076,-0.34723210505160473,0.010109017424081657,1.157447211618308,20.4597578347363,0.3249998092651367,0.23252470158866956,0.2793501615524292,-0.40634763958824216,0.9650479626931006,-0.06349873901790648,0.6221990621227649,-0.46062842015277905,54.70088047771744,-12.020218989544794,0.34284890057033557,4,-0.21000027656555176,-0.256000280380249,-0.0485001802444458,0.873999834060669,-0.0950002670288086,4,0.07830187677700584,4.777793083717012,5.170000076293945,3.1333231608460967,5.1599998474121085,-1.967747294329012,5.239999771118164,0.07830187677700584
345,2001-04-30,5.570000171661377,5.585000038146973,5.264999866485597,5.300000190734863,2654510.0,0.05094339079430821,1.133336512250747,1.6363638990838945,73.3333242507245,64.28967149768556,-0.24629899489473583,-0.6070052098988947,-0.2708909791448182,0.8485553317009398,19.033349947863687,0.32000017166137606,0.2711170286585327,0.5231001377105713,-0.20538399903308768,1.2515842744542303,0.15885806933874136,0.8873422060824012,-0.6759907073142175,97.52068330368536,25.78936661184528,0.3642420683718295,4,-0.2050001621246338,-0.5260002613067627,-0.3210000991821289,0.6039998531341553,-0.08000040054321289,0,0.025134625165341262,2.0232653043119546,5.300000190734863,4.777793083717012,5.170000076293945,3.1333231608460967,5.1599998474121085,0.025134625165341262
346,2001-05-01,5.570000171661377,5.570000171661377,5.570000171661377,5.570000171661377,0.0,0.0,1.0,0.0,69.14599957491896,64.99875051162421,-0.14209894340634222,-0.5684156440116732,-0.28227898457558,0.80719286330892,17.2479160600865,0.0,0.32046322368374724,0.4801001310348507,-0.2659668249672915,1.226167087036993,0.1070666530337796,0.8531336090359218,-0.6246312751750471,97.52068330368536,25.30180600664447,0.3730334780010713,5,-0.2050001621246338,-0.5260002613067627,-0.3210000991821289,0.6039998531341553,-0.010000228881835938,1,0.01795330368952963,1.133336512250747,5.570000171661377,2.0232653043119546,5.300000190734863,4.777793083717012,5.170000076293945,0.01795330368952963
347,2001-05-02,5.525000095367432,5.65500020980835,5.525000095367432,5.6500000953674325,2567940.0,-0.00807900806231443,-1.0800018310546875,-100.0,66.66665790933163,65.34047736533516,-0.10237810848724926,-0.4803917226481902,-0.24152632755310677,0.8136616549966282,15.010733523668595,0.13000011444091797,0.36712172016277744,0.39215004444122314,-0.3500589189264174,1.1343590078088637,0.021045562757402436,0.7632545261250439,-0.5313533326702817,80.74072922862604,9.39472525168901,0.37110448168382026,5,-0.19749999046325684,-0.4810001850128174,-0.2760000228881836,0.6489999294281006,-0.03500032424926758,2,-0.023529432071850986,1.0,5.570000171661377,1.133336512250747,5.570000171661377,2.0232653043119546,5.300000190734863,-0.023529432071850986
348,2001-05-03,5.420000076293945,5.625,5.309999942779541,5.599999904632568,3265640.0,-0.01900452801105401,1.7391307052006344,1.4399986267089742,63.02082634841777,65.62382672315027,-0.03035618492346437,-0.3525105570509375,-0.15078564781266124,0.8867928663413682,13.564764894915438,0.315000057220459,0.4205309391840393,0.2611500263214115,-0.4831431002083404,1.0054431528511634,-0.1109965369434649,0.6332965895862879,-0.3809721193586242,64.12212851303293,-5.59471081337864,0.3721465632648761,5,-0.10249996185302734,-0.37600016593933105,-0.19225001335144043,0.7539999485015869,0.0450000762939462,3,-0.024907790956000597,-1.0800018310546875,5.525000095367432,1.0,5.570000171661377,1.133336512250747,5.570000171661377,-0.024907790956000597
349,2001-05-04,5.489999771118164,5.489999771118164,5.150000095367432,5.389999866485597,2434680.0,0.012915072663999494,5.8,-0.5555555555555506,64.3215951562947,65.42143773641797,-0.12616492575532856,-0.3738673798400711,-0.22888363374648968,0.7897980178307815,12.652402618849056,0.3399996757507324,0.3932579481182126,0.2880997419357296,-0.4261494365633016,1.0023489204347609,-0.069024847313786,0.6452243311852452,-0.40831349159896213,67.32665320821633,-0.7631307019321554,0.3571245892495158,5,-0.1724996566772461,-0.4459998607635498,-0.28599977493286133,0.6690001487731934,-0.1699995994567871,4,-0.051912542676493145,1.7391307052006344,5.420000076293945,-1.0800018310546875,5.525000095367432,1.0,5.570000171661377,-0.051912542676493145
350,2001-05-07,5.585000038146973,5.585000038146973,5.449999809265137,5.494999885559082,977380.0,0.017304238795889715,2.0,0.9000023841880728,69.62024705224226,66.30411474902009,-0.22350555203972,-0.3989876849370546,-0.33749284314468664,0.6679212837601156,11.196563507053751,0.13500022888183594,0.3537299493375867,0.32575001716613805,-0.3101353933439839,0.96163542767626,0.007807311911077086,0.643692722421199,-0.46321493539892256,86.1385830102487,16.539091463401405,0.3179427052550611,5,-0.2674999237060547,-0.5410001277923584,-0.3810000419616699,0.5739998817443848,-0.505000114440918,0,-0.06803941125253721,5.8,5.489999771118164,1.7391307052006344,5.420000076293945,-1.0800018310546875,5.525000095367432,-0.06803941125253721
351,2001-05-08,5.684999942779541,5.730000019073486,5.510000228881836,5.545000076293945,1622660.0,0.017905085756408923,-1.0952404740225385,1.5555514347475947,56.989248782015146,66.45376963532374,-0.2835636790253586,-0.43505212879096256,-0.4598916365352901,0.5402358482995213,9.446244676905401,0.2199997901916504,0.32902843086126055,0.37099993228912354,-0.20830638523116818,0.9503062498094152,0.08134677352897768,0.6606530910492694,-0.5349998474121094,92.24136513563552,24.25304152636214,0.2896531587601457,5,-0.3299999237060547,-0.6410000324249268,-0.5397499799728394,0.4739999771118164,-0.434999942779541,1,-0.034300822097464545,2.0,5.585000038146973,5.8,5.489999771118164,1.7391307052006344,5.420000076293945,-0.034300822097464545
352,2001-05-09,5.485000133514403,5.679999828338622,5.425000190734863,5.635000228881836,3118030.0,-0.035180265836089464,1.1250032285944274,-1.0714302744200526,45.76271296026897,64.51181267399639,-0.03644722967626546,-0.19711569871250934,-0.2691187805951172,0.7171735869673412,8.513235215794705,0.25999975204467773,0.29365192217385605,0.14050011634826554,-0.4047173911773525,0.6857176238738836,-0.13210863741454393,0.413108870111075,-0.29900004386901724,57.758634864364325,-7.211293933145583,0.27260875376280913,5,-0.12000012397766024,-0.44100022315978915,-0.3747501373291007,0.6439998149871835,-0.5560002326965323,2,0.013673620317139923,-1.0952404740225385,5.684999942779541,2.0,5.585000038146973,5.8,5.489999771118164,0.013673620317139923
353,2001-05-10,5.554999828338623,5.554999828338623,5.309999942779541,5.46999979019165,2122860.0,0.012762022446728416,4.764700602497504,-0.5666665607029178,49.50164976139134,62.04025131062281,-0.05150813853228975,-0.2288361586064438,-0.34079110800870716,0.6265999719209159,8.097483607266193,0.24499988555908203,0.28576324287469657,0.17874982357025182,-0.33545755961538504,0.6929572067558887,-0.07835386802256661,0.43585351516307025,-0.3351597440719605,69.82754935265237,7.251330495384096,0.2571036915928182,5,-0.11499977111816406,-0.5109999179840088,-0.48874974250793457,0.5300002098083496,-0.6949996948242196,3,-0.011701180779315923,1.1250032285944274,5.485000133514403,-1.0952404740225385,5.684999942779541,2.0,5.585000038146973,-0.011701180779315923
354,2001-05-11,5.360000133514403,5.510000228881836,5.315000057220459,5.505000114440918,3304840.0,-0.03510345649867275,1.5161278414072523,-1.7058813629682923,47.15190799816144,59.13120506033802,0.1708659750643413,0.0008615613815186052,-0.14621828507240764,0.797766906289449,7.659264265203261,0.23999977111816406,0.30035799844527133,-0.03824987411499148,-0.5057997960085272,0.42930004777854425,-0.27202483506175934,0.19552508683177638,-0.10835045430374102,11.90480515528973,-46.79601555358591,0.23377496094676808,5,0.07999992370605558,-0.31600022315978915,-0.29375004768371493,0.7249999046325692,-0.6300001144409171,4,0.019589555309328377,4.764700602497504,5.554999828338623,1.1250032285944274,5.485000133514403,-1.0952404740225385,5.684999942779541,0.019589555309328377
355,2001-05-14,5.3400001525878915,5.349999904632568,5.210000038146973,5.349999904632568,2579590.0,-0.0037313396321501102,27.0006675885747,0.0689638162762565,53.59713760360066,57.40355373019155,0.17300250892352853,0.05685521795514692,-0.13204444118990377,0.7935758729555937,7.296925098963413,0.15000009536743075,0.29836553508563846,-0.07924985885620028,-0.4907206381559277,0.33222092044352713,-0.28498524850606444,0.12648553079366387,0.4099998474121085,25.000022924864385,-35.830964286469836,0.20573538964986376,5,0.09999990463256747,-0.29600024223327726,-0.27375006675720304,0.7449998855590811,-0.5929999351501474,0,-0.003745314673225586,1.5161278414072523,5.360000133514403,4.764700602497504,5.554999828338623,1.1250032285944274,5.485000133514403,-0.003745314673225586
356,2001-05-15,5.46999979019165,5.494999885559082,5.255000114440918,5.329999923706055,1243370.0,0.02434450072829275,1.5263126193661078,-14.000333794288593,60.76389360299377,56.747691029487335,0.030537403998680546,-0.022307370200218557,-0.2822763049754755,0.6398955706875604,5.648816571553329,0.23999977111816406,0.27088386148946064,0.017749786376953125,-0.27741256483771437,0.3129121375916206,-0.12983138923038062,0.16533096198428687,0.26920021057128896,55.31912087421548,-9.948453662435476,0.14758117560733378,5,-0.029999732971191406,-0.42599987983703613,-0.4687497615814209,0.49000024795532227,-0.6699995994567871,1,-0.07129796735731342,27.0006675885747,5.3400001525878915,1.5161278414072523,5.360000133514403,4.764700602497504,5.554999828338623,-0.07129796735731342
357,2001-05-16,5.21999979019165,5.449999809265137,5.179999828338623,5.449999809265137,1775950.0,-0.04570384087551138,1.3478257263991542,-1.6428588458486177,51.48808771993063,55.46627562632211,0.26007271846010926,0.21758338325483972,-0.05389642425370322,0.8641215771937567,5.996149468960812,0.28999996185302734,0.20815572136490434,-0.21875021457672084,-0.5308547793052005,0.09335435015175886,-0.37480249694096024,-0.06269793221248143,0.5086162113189694,10.666656494140625,-56.94503698448139,0.15605228236423976,5,0.2200002670288086,-0.12999987602233887,-0.23724985122680664,0.5740001201629639,-0.5689997673034668,2,0.0057471668609487825,1.5263126193661078,5.46999979019165,27.0006675885747,5.3400001525878915,1.5161278414072523,5.360000133514403,0.0057471668609487825
358,2001-05-17,5.199999809265137,5.5,5.110000133514403,5.5,4058170.0,-0.003831414124593202,1.5999974568701123,1.3043485472016918,46.81527192192256,53.521128600280754,0.27444460807741855,0.21638650149665306,-0.056517110745328836,0.8595663163900724,6.485010312532635,0.3899998664855966,0.15915022095106224,-0.21825017929077184,-0.5367876323489487,0.10028727376740498,-0.37751890581986025,-0.05898145276168343,0.5066715453186035,22.499913573285856,-44.81392686785796,0.1592687265290884,5,0.2200002670288086,-0.1099998950958252,-0.24599981307983398,0.5940001010894775,-0.4329996109008789,3,-0.052115368920669924,1.3478257263991542,5.21999979019165,1.5263126193661078,5.46999979019165,27.0006675885747,5.3400001525878915,-0.052115368920669924
359,2001-05-18,5.300000190734863,5.349999904632568,5.2150001525878915,5.2150001525878915,1967620.0,0.019230843295715117,-2.176463328434113,-0.2833332803514576,40.357137626527965,50.26967199742361,0.16165861320328112,0.10026173138530403,-0.17263969998719375,0.7353429008660974,7.000289803545556,0.15000009536743164,0.11866096296390083,-0.10474979877471924,-0.41906573600345975,0.20956613845402128,-0.26190776738908905,0.052408169839650576,0.3708708905847171,48.71798006820008,-14.164562112146285,0.15715796861437012,5,0.11999988555908203,-0.21000027656555176,-0.34600019454956055,0.493999719619751,-0.6840000152587891,4,-0.08301887573318223,1.5999974568701123,5.199999809265137,1.3478257263991542,5.21999979019165,1.5263126193661078,5.46999979019165,-0.08301887573318223
360,2001-05-21,5.474999904632568,5.474999904632568,5.224999904632568,5.34499979019165,1225620.0,0.03301881275469176,2.8461504603308514,1.529412424687828,46.98411631565371,49.157990612272336,-0.03417992148459437,-0.0767015338937238,-0.3469086985384102,0.5368918506873221,7.223041456396856,0.25,0.09521381261386086,0.06899991035461461,-0.24627112392987893,0.38427094463910816,-0.0886356067876326,0.22663542749686183,0.1622189198187014,93.58971694203004,33.639190033482166,0.15763551714224697,5,-0.07999992370605558,-0.38499999046325684,-0.5722500085830688,0.2915000915527344,-1.055999755859375,0,-0.13607304082849647,-2.176463328434113,5.300000190734863,1.5999974568701123,5.199999809265137,1.3478257263991542,5.21999979019165,-0.13607304082849647
361,2001-05-22,5.71999979019165,5.829999923706055,5.53000020980835,5.53000020980835,5059010.0,0.044748838324504714,-2.1578986994865206,1.4615339471078017,55.492953281743546,50.23912842576951,-0.3058571144522739,-0.2992393787260603,-0.5937963319542554,0.2779301256629676,7.00367478236879,0.35500001907348633,0.06742617579876775,0.28999979496002215,-0.04455409995349946,0.6245536898735438,0.1227228475032609,0.4572767424167834,-0.609999656677247,84.72219922659642,26.269565674826985,0.16727694745676083,5,-0.2499997615814209,-0.5899999141693115,-0.8909999132156372,-0.03099989891052246,-1.1949996948242188,1,-0.17010482665092996,2.8461504603308514,5.474999904632568,-2.176463328434113,5.300000190734863,1.5999974568701123,5.199999809265137,-0.17010482665092996
362,2001-05-23,5.78000020980835,5.815000057220459,5.690000057220459,5.7249999046325675,2895650.0,0.010489584233828841,1.0,0.28947592970903296,60.404633757167375,51.45057109196685,-0.35717153664733026,-0.32718425454022526,-0.6550262105810205,0.2107215588957132,6.6133918714321975,0.125,0.019942814143830034,0.31900019645690936,-0.024979611325988138,0.6629800042398069,0.1470102925654606,0.4909901003483581,-0.655600080490113,93.05559326838193,33.86107527742345,0.17198990389144855,5,-0.3100001811981201,-0.3750002384185791,-0.9535002708435059,-0.09100031852722168,-1.2980003356933594,2,-0.16955017015578633,-2.1578986994865206,5.71999979019165,2.8461504603308514,5.474999904632568,-2.176463328434113,5.300000190734863,-0.16955017015578633
363,2001-05-24,5.820000171661378,5.84499979019165,5.6599998474121085,5.679999828338622,1640570.0,0.00692040837388741,-1.0555514347475843,2.545446663892348,59.7058979450274,52.84545886384085,-0.3974211596009498,-0.3330675720065912,-0.6966221282759912,0.15201685031351264,6.143093058319095,0.1849999427795419,5.2101004723859035e-05,0.3265001535415655,-0.024469978002541914,0.6774702850856729,0.15101508776951178,0.5019852193136192,-0.6814880464553852,96.03180429986277,36.30174352247326,0.17548506577205353,5,-0.3425002098083505,-0.4075002670288095,-0.8510003089904794,-0.15100026130676358,-1.2680001258850107,3,-0.20085912616725776,1.0,5.78000020980835,-2.1578986994865206,5.71999979019165,2.8461504603308514,5.474999904632568,-0.20085912616725776
364,2001-05-25,5.7150001525878915,5.8499999046325675,5.679999828338622,5.8499999046325675,1731270.0,-0.018041239858505587,1.518524274588098,-0.9642815784633371,53.80117497200326,52.868129682552244,-0.26459354182039885,-0.20594139923948607,-0.5852832616256824,0.24246147357643988,5.895792007659086,0.1700000762939453,0.012096249887949995,0.2007501363754285,-0.1511212623294158,0.5526215350802728,0.02481443702300634,0.37668583572785064,-0.5482285207824722,78.40003967285182,21.1012491523734,0.17593569935242193,5,-0.23500013351440607,-0.30000019073486417,-0.6710002422332773,-0.16100025177002042,-1.0180001258850107,4,-0.16587925265310033,-1.0555514347475843,5.820000171661378,1.0,5.78000020980835,-2.1578986994865206,5.71999979019165,-0.16587925265310033
365,2001-05-28,5.710000038146973,5.809999942779541,5.675000190734862,5.809999942779541,2052690.0,-0.0008749106399681406,1.699997615811953,0.7407413948395626,50.77399709882108,51.75814118208861,-0.225280111102518,-0.20017831738581293,-0.577256690399512,0.23720014491078167,6.330988455200222,0.13499975204467862,0.012378032509336556,0.1887500286102295,-0.17321653831052153,0.5507165955309805,0.007766745149853982,0.369733312070605,-0.5022347099719244,56.250000000000156,3.2319489510834813,0.18098328346037557,5,-0.23000001907348722,-0.2950000762939453,-0.6660001277923584,-0.22100019454956055,-1.2439999580383292,0,-0.19159366994083715,1.518524274588098,5.7150001525878915,-1.0555514347475843,5.820000171661378,1.0,5.78000020980835,-0.19159366994083715
366,2001-05-29,5.670000076293945,5.764999866485597,5.554999828338623,5.710000038146973,1690610.0,-0.0070052472129243926,1.8000076294139125,0.4,56.35738876662993,52.29917463172186,-0.17201593395939163,-0.16053310423690093,-0.5396295603640748,0.2627697775945155,6.628152720071863,0.21000003814697354,0.03192299631888318,0.14375007152557373,-0.223771938973659,0.5112720820248065,-0.04001093372404263,0.3275110767751901,-0.4237006735314459,38.98312481815548,-12.880276939504448,0.18376100524961658,5,-0.19000005722045987,-0.25500011444091797,-0.6030001640319824,-0.25100016593933105,-1.6350002288818368,1,-0.2206349048831825,1.699997615811953,5.710000038146973,1.518524274588098,5.7150001525878915,-1.0555514347475843,5.820000171661378,-0.2206349048831825
367,2001-05-30,5.394999980926514,5.605000019073486,5.324999809265137,5.605000019073486,2291450.0,-0.048500898001253345,1.666668180435148,5.250005960470162,45.18072704459749,52.1175585342413,0.14574514886017198,0.10986097450991483,-0.25735157308674417,0.5191988582708165,7.082398011692693,0.3450002670288086,0.03609406503583035,-0.12475001811981201,-0.49693391125072317,0.24743387501109915,-0.3108419646852676,0.06134192844564357,-0.11247854805181046,13.33336360870298,-34.75992634356124,0.1860919465654556,5,0.13750004768371582,0.019999980926513672,-0.3280000686645508,-0.12350010871887207,-1.4400000572204585,2,-0.16126040567838373,1.8000076294139125,5.670000076293945,1.699997615811953,5.710000038146973,1.518524274588098,5.7150001525878915,-0.16126040567838373
368,2001-05-31,5.2849998474121085,5.394999980926514,5.224999904632568,5.394999980926514,2868960.0,-0.020389274124800738,2.090906726430185,0.5238100644411284,47.61903896894201,52.92443646117619,0.3006914356769794,0.22053563611309723,-0.12840325507092132,0.6042112945448315,7.390407723413245,0.1700000762939453,0.014796945476261314,-0.22800014019012504,-0.6124944416925313,0.15649416131228122,-0.4202472909413286,-0.03575298943892147,0.565000057220459,9.599990844726435,-41.29168464102197,0.19224715075120327,5,0.2525000572204599,0.13000011444091886,-0.2179999351501456,-0.013499975204466885,-1.3849997520446764,3,-0.15193945061139802,1.666668180435148,5.394999980926514,1.8000076294139125,5.670000076293945,1.699997615811953,5.710000038146973,-0.15193945061139802
369,2001-06-01,5.204999923706055,5.335000038146973,5.130000114440918,5.300000190734863,2371280.0,-0.015137166701192473,1.4848481345548075,0.8636377429157187,45.871553211519654,52.80081833849463,0.40878670164705344,0.2931176223228604,-0.03956874280171796,0.6533951549871446,7.420866021565825,0.2049999237060547,0.026688559610641427,-0.2937500715255741,-0.7022116670191894,0.11471152396804118,-0.4979808692723813,-0.0895192737787669,0.6324999809265126,11.02938649975492,-41.355447038593475,0.20423079774680752,6,0.2850000858306885,0.2200000286102295,-0.1380000114440918,0.06649994850158691,-1.3680000305175777,4,-0.12545627041330287,2.090906726430185,5.2849998474121085,1.666668180435148,5.394999980926514,1.8000076294139125,5.670000076293945,-0.12545627041330287
370,2001-06-04,5.204999923706055,5.204999923706055,5.204999923706055,5.204999923706055,0.0,0.0,1.0,-0.0,41.19602118360125,51.212270327589934,0.40952548119900367,0.2774123663464074,-0.03371132202692273,0.6288926070734728,7.7311440024538856,0.0,0.051509643560098795,-0.274750065803528,-0.701271907408084,0.15177177580102796,-0.488010986605806,-0.06148914500125002,0.6041999893188468,11.810998197029173,-38.54193699367441,0.213260920802278,6,0.2850000858306885,0.27500009536743075,-0.1380000114440918,0.06649994850158691,-1.2049999237060547,0,-0.09759844465885581,1.4848481345548075,5.204999923706055,2.090906726430185,5.2849998474121085,1.666668180435148,5.394999980926514,-0.09759844465885581
371,2001-06-05,5.489999771118164,5.5349998474121085,5.09499979019165,5.264999866485597,2282280.0,0.054755014714617856,1.793650649482377,100.0,58.76623064978332,51.03022553788059,0.09886593383412379,-0.024185450556214683,-0.30593955375340887,0.3232736286531015,8.023394320865181,0.4400000572204581,0.08907524522696963,0.019999790191650213,-0.39554055501421104,0.43554013539751146,-0.18777038241127997,0.2277699627945804,0.29203214996337845,77.45094189321097,21.165941626487367,0.2077701726029304,6,-0.017499923706054688,-0.017499923706054688,-0.28549981117248535,-0.21849989891052246,-1.556999683380127,1,-0.1865208986704492,1.0,5.204999923706055,1.4848481345548075,5.204999923706055,2.090906726430185,5.2849998474121085,-0.1865208986704492
372,2001-06-06,5.559999942779541,5.675000190734862,5.510000228881836,5.539999961853027,5775520.0,0.012750487172993097,-3.125027567338791,0.08888884179384131,61.32075443405898,51.20965403666188,-0.006283934459326623,-0.09304942367377755,-0.35612736501127973,0.22965861737737825,8.254338958625995,0.18500041961669833,0.1066862503834276,0.08624997138977086,-0.33120956029708015,0.5037095030766219,-0.12247979445365509,0.2949797372331968,0.1808100504486081,80.17238473497339,18.803572447348003,0.20872976584342567,6,-0.08750009536743164,-0.08750009536743164,-0.3554999828338623,-0.2885000705718994,-1.628000020980835,2,-0.27428059551472916,1.793650649482377,5.489999771118164,1.0,5.204999923706055,1.4848481345548075,5.204999923706055,-0.27428059551472916
373,2001-06-07,5.489999771118164,5.599999904632568,5.324999809265137,5.539999961853027,2235620.0,-0.012589959061471312,2.235293787656094,-2.5000119209403238,56.089728502444395,51.46393776226645,0.013391148880061543,-0.02969083976048914,-0.27100739329013024,0.2731617530222259,8.099880680900997,0.27500009536743164,0.08602988794272282,0.01949980258941686,-0.3963051755324871,0.43530478071132084,-0.18840268647153469,0.2274022916503684,0.21206160992779477,68.10339795568552,4.92224616540279,0.2079024890609519,6,-0.03749990463256836,-0.017499923706054688,-0.30424976348876953,-0.21849989891052246,-1.3199996948242196,3,-0.27959925526544627,-3.125027567338791,5.559999942779541,1.793650649482377,5.489999771118164,1.0,5.204999923706055,-0.27959925526544627
374,2001-06-08,5.4650001525878915,5.630000114440918,5.4650001525878915,5.5900001525878915,1728870.0,-0.004553664767308452,-1.6399993896484233,2.4999904632932157,49.64539894520942,51.338537967420706,-0.0008952300600997276,0.0037718323398321374,-0.2328654948904907,0.27093061816092323,7.900796778483018,0.16499996185302646,0.047413221570526076,-0.010749816894530362,-0.4233192339395089,0.40181960015044815,-0.21703452541702006,0.19553489162795934,0.21000003814697088,63.79312187538305,4.274275135057991,0.20628470852248942,6,-0.035000324249268466,0.007499694824217862,-0.2842501401901254,-0.1935002803802499,-1.3650002479553232,4,-0.2863677975341631,2.235293787656094,5.489999771118164,-3.125027567338791,5.559999942779541,1.793650649482377,5.489999771118164,-0.2863677975341631
375,2001-06-11,5.320000171661377,5.519999980926514,5.295000076293945,5.519999980926514,3232180.0,-0.02653247518352797,1.2500011920940324,1.5999984741210938,34.732843877740464,48.93581075754412,0.09271550464051881,0.15515132918485808,-0.08081167914479259,0.38933661438509937,7.6010630427648485,0.22499990463256836,0.00026497041397455234,-0.15474979877471906,-0.5687989250759866,0.2592993275265485,-0.3617743619253533,0.05227476437591516,0.3201999950408929,38.79314242869445,-16.81318750507701,0.20702456315063383,6,0.06499981880187988,0.15249967575073242,-0.13925015926361084,-0.04850029945373535,-1.315999984741211,0,-0.27875944184599066,-1.6399993896484233,5.4650001525878915,2.235293787656094,5.489999771118164,-3.125027567338791,5.559999942779541,-0.27875944184599066
376,2001-06-12,5.079999923706055,5.400000095367432,5.0,5.400000095367432,4138200.0,-0.04511282710736697,1.49999925494234,1.6000023841880648,26.510061422376225,46.86129235507508,0.268453729761406,0.38413023379440325,0.1743987193712755,0.5967661706687446,8.057404432598174,0.40000009536743164,-0.03673051400476535,-0.3752500534057619,-0.8254019027783883,0.07490179596686453,-0.6003259780920747,-0.15017412871944913,0.5500001907348633,11.851837200069527,-37.40564370837561,0.22507592468631316,6,0.25750017166137695,0.3450000286102295,0.10075008869171143,0.19149994850158691,-1.176999807357788,1,-0.21259841337126506,1.2500011920940324,5.320000171661377,-1.6399993896484233,5.4650001525878915,2.235293787656094,5.489999771118164,-0.21259841337126506
377,2001-06-13,5.25,5.295000076293945,5.190000057220459,5.28000020980835,2001820.0,0.033464582450214664,2.5000039736467747,0.09375060535934876,32.407406044704345,45.17111091904868,0.0846212045499124,0.22819248368002842,0.023316283057138065,0.3948532807586904,8.324887096129293,0.21500015258789062,-0.06665802105496521,-0.20674998760223406,-0.6537903525814537,0.24029037737698555,-0.4302701700918439,0.016770194887375744,0.3296001052856443,39.68253247411834,-3.507190043378003,0.22352018248960973,6,0.08750009536743164,0.17499995231628418,-0.05050003528594971,0.0214998722076416,-1.1999998092651367,2,-0.2508571261451358,1.49999925494234,5.079999923706055,1.2500011920940324,5.320000171661377,-1.6399993896484233,5.4650001525878915,-0.2508571261451358
378,2001-06-14,4.928999900817871,5.25,4.920000076293945,5.150000095367432,4462760.0,-0.06114287603469126,-1.761507444849457,7.366621632361122,28.59476954434531,43.251468289362634,0.39092170490506817,0.5563745843249528,0.352350333598757,0.6813508009800531,8.6479740510032,0.3299999237060547,-0.11561804593553404,-0.5142000913619995,-1.0079913577530633,-0.02040882497093577,-0.7610957245575314,-0.26730445816646764,0.6042321960449213,1.2675808507580366,-35.92049762728973,0.24689563319553182,6,0.3685002326965332,0.45600008964538574,0.2755000591278076,0.3424999713897705,-1.0149998664855957,3,-0.20227226599329662,2.5000039736467747,5.25,1.49999925494234,5.079999923706055,1.2500011920940324,5.320000171661377,-0.20227226599329662
379,2001-06-15,4.860000133514403,4.920000076293945,4.764999866485597,4.873000144958496,2287040.0,-0.013998735786547423,1.897203591880373,0.05882352941176872,27.63158257978425,41.74430844449408,0.4535303023807158,0.622643768964017,0.4374843852768935,0.715096482045884,9.111366034216841,0.1640000343322745,-0.12793692070985152,-0.5611998558044444,-1.1171490222851403,-0.005250689323748503,-0.8391744390447924,-0.28322527256409646,0.6119087612915042,12.582814917737487,-21.277245016124844,0.27797458324034807,6,0.3599998950958261,0.4474997520446786,0.3819998502731332,0.4114997386932382,-0.820000171661377,4,-0.14197531651537232,-1.761507444849457,4.928999900817871,2.5000039736467747,5.25,1.49999925494234,5.079999923706055,-0.14197531651537232
380,2001-06-18,4.730000019073486,4.99399995803833,4.730000019073486,4.9670000076293945,2069410.0,-0.02674899400607844,-1.227847693777979,18.230752301653013,26.38191105286829,38.14605071150352,0.5688908597574525,0.7314715540568315,0.5885982678352715,0.821901561743454,9.944888757309839,0.26399993896484375,-0.1424303090239567,-0.6539499759674072,-1.2889367949156485,-0.018963157019165955,-0.9714433854415274,-0.33645656649328703,0.6570797923339837,0.0,-31.84007211739884,0.31749340947412047,6,0.4725000858306885,0.559999942779541,0.5119999647140503,0.5414998531341553,-0.40000009536743075,0,-0.1331924126639481,1.897203591880373,4.860000133514403,-1.761507444849457,4.928999900817871,2.5000039736467747,5.25,-0.1331924126639481
381,2001-06-19,4.747000217437744,4.8959999084472665,4.747000217437744,4.75,2640620.0,0.0035941222612485557,-98.34032745191602,0.012657311000452694,31.293313158610545,34.80966834756481,0.4865818160958266,0.6723087492743218,0.5884445391308759,0.780052819993795,10.57465182543921,0.16599988937378019,-0.14829492071069783,-0.5882997989654539,-1.2627474688280103,0.08614787089710241,-0.9255236338967316,-0.2510759640341762,0.5480884230429686,3.0088843615151095,-29.884472063168324,0.33722383493127794,6,0.432999849319458,0.5429997444152832,0.4949997663497925,0.5244996547698975,-0.3540000915527344,1,-0.15651990656925274,-1.227847693777979,4.730000019073486,1.897203591880373,4.860000133514403,-1.761507444849457,4.928999900817871,-0.15651990656925274
382,2001-06-20,4.800000190734863,4.839000225067139,4.460000038146973,4.820000171661377,3169110.0,0.011164940145236946,12.068952193036544,6.667143538388173,35.52239995672883,32.52440962026308,0.35139118072469167,0.5714223236909373,0.5440664349301638,0.6953145194696457,11.466747471644293,0.379000186920166,-0.1457128277923072,-0.4862998247146608,-1.1670804944795332,0.19448084505021157,-0.8266901595970966,-0.14590948983222507,0.4159760427488379,43.03799607665611,6.900835942771977,0.34039033488243614,6,0.24499988555908203,0.3549997806549072,0.44199979305267334,0.4714996814727783,-0.5280003547668448,2,-0.18687500807146196,-98.34032745191602,4.747000217437744,-1.227847693777979,4.730000019073486,1.897203591880373,4.860000133514403,-0.18687500807146196
383,2001-06-21,4.651000022888184,4.939000129699707,4.625,4.894999980926514,2445830.0,-0.031041700401238548,-1.1216224706286035,12.200009536752258,34.116979281102545,30.79902965758453,0.41221202234044974,0.6623105107761029,0.698684132259312,0.8185729314951633,12.365329920708156,0.31400012969970703,-0.2043314121819133,-0.5768499851226805,-1.2653859113286456,0.11168594108328467,-0.9211179482256631,-0.2325820220196979,0.44402001934164126,35.76779277046895,-3.3988778659167878,0.34426796310298263,6,0.33899998664855957,0.5039999485015869,0.6139999628067017,0.620499849319458,-0.14800024032592773,3,-0.1292194859590886,12.068952193036544,4.800000190734863,-98.34032745191602,4.747000217437744,-1.227847693777979,4.730000019073486,-0.1292194859590886
384,2001-06-22,4.767000198364258,4.827000141143799,4.610000133514403,4.698999881744385,1323090.0,0.0249409105364915,1.3085082368457859,-0.27868987014002206,38.225817698548774,31.187137859896566,0.2087393712620207,0.49713544086208916,0.5897652397284157,0.6766853524011989,13.308620792595855,0.21700000762939542,-0.27716416211512396,-0.4134498119354246,-1.0912201916196151,0.2643205677487659,-0.7523350017775199,-0.07456462209332937,0.22641664321231048,57.49067533188853,14.249692155691008,0.3388851898420953,6,0.16299986839294434,0.3879997730255127,0.4879997968673706,0.44699978828430176,0.04799985885620117,4,-0.17893856273064135,-1.1216224706286035,4.651000022888184,12.068952193036544,4.800000190734863,-98.34032745191602,4.747000217437744,-0.17893856273064135
385,2001-06-25,4.616000175476074,4.796999931335449,4.540999889373778,4.699999809265137,1886260.0,-0.031676110049250195,-1.1880326205235332,-1.2352829804988534,24.68136738932604,30.983949634002105,0.27868146592013066,0.5923431483712189,0.746237912817433,0.798022520940247,14.37917287531424,0.2560000419616708,-0.3446266802506148,-0.5097498416900637,-1.1841476416888286,0.16464795830870127,-0.8469487416894461,-0.1725509416906812,0.3229999542236328,32.56787213200921,-6.083643660708965,0.3371988999993825,6,0.26149988174438477,0.5389997959136963,0.6389998197555542,0.5979998111724854,0.2109999656677246,0,-0.12478340375358443,1.3085082368457859,4.767000198364258,-1.1216224706286035,4.651000022888184,12.068952193036544,4.800000190734863,-0.12478340375358443
386,2001-06-26,4.419000148773193,4.684999942779541,4.349999904632568,4.684999942779541,3686520.0,-0.042677647143408715,1.5187992298894668,3.1666780199818345,19.212104711653865,29.517805041440937,0.41578220548400413,0.7281485448611056,0.9500804420161604,0.9683838095855428,16.11945717752348,0.33500003814697266,-0.40964292641500677,-0.6441998720169071,-1.3378395591190575,0.04943981508524331,-0.9910197155679823,-0.2973800284658319,0.4433599662780763,11.71480777155218,-20.78882899625247,0.346819843551075,6,0.3809998035430908,0.680999755859375,0.8234997987747192,0.6949996948242188,0.4759998321533203,1,-0.020140353489656704,-1.1880326205235332,4.616000175476074,1.3085082368457859,4.767000198364258,-1.1216224706286035,4.651000022888184,-0.020140353489656704
387,2001-06-27,4.525000095367432,4.5980000495910645,4.400000095367432,4.4099998474121085,2166030.0,0.023987314556589423,-1.9333380428447804,-0.43233209403379785,24.457399064652193,29.058097210363925,0.21917442853084967,0.583547270829893,0.8303740233237296,0.8398433421898419,17.374698998361136,0.1979999542236328,-0.44340545251109553,-0.494699931144714,-1.2095232850868056,0.22012342279737762,-0.8521116081157594,-0.13728825417366863,0.2719998359680176,29.711396241812203,1.6402147471008846,0.3574116769710457,6,0.14699983596801758,0.5749998092651367,0.7749998569488525,0.55899977684021,0.46000003814697177,2,-0.02917126335921183,1.5187992298894668,4.419000148773193,-1.1880326205235332,4.616000175476074,1.3085082368457859,4.767000198364258,-0.02917126335921183
388,2001-06-28,4.48199987411499,4.578000068664551,4.349999904632568,4.576000213623047,5625550.0,-0.009502811126228194,3.653062217486291,-0.8173924941846661,24.226540286967293,28.679759177828704,0.21467497706330274,0.5937458817596211,0.8550169461726007,0.8595846575338983,18.41907810995549,0.22800016403198242,-0.44562633660004725,-0.49755015373230016,-1.2393283928211671,0.24422808535656682,-0.8684392732767341,-0.12666103418786623,0.23454005241394071,27.67293585593727,3.950132597415525,0.37088911954443354,6,0.19000005722045898,0.6180000305175781,0.9555001258850098,0.6019999980926514,0.19700002670288086,3,-0.046854092825792004,-1.9333380428447804,4.525000095367432,1.5187992298894668,4.419000148773193,-1.1880326205235332,4.616000175476074,-0.046854092825792004
389,2001-06-29,4.552000045776367,4.6469998359680185,4.5,4.567999839782715,3651160.0,0.015618066405055142,-1.4499996026353374,0.170209959773351,29.039311709962433,28.975025917505832,0.10771814015600167,0.4978408165265513,0.7683839121061817,0.7712866462030936,19.106415991263415,0.16499996185302823,-0.4707565922458308,-0.39489998817443883,-1.1522175438348956,0.36241756748601794,-0.7735587660046672,-0.016241210344210444,0.09856267681121889,45.19018547577571,22.408136208756396,0.37865877783022855,6,0.09249997138977051,0.5479998588562012,0.8929998874664307,0.5394997596740723,0.30000019073486417,4,-0.010764556836851735,3.653062217486291,4.48199987411499,-1.9333380428447804,4.525000095367432,1.5187992298894668,4.419000148773193,-0.010764556836851735
390,2001-07-02,4.697000026702881,4.7150001525878915,4.455999851226807,4.5,3091920.0,0.03185412554225553,1.2231758953988245,-12.31266018954521,38.97525361985639,29.82857485764426,-0.04744445574327827,0.3297371987061437,0.6119616098447844,0.610402611017852,19.712711384884937,0.2590003013610849,-0.4579888342323635,-0.2245000123977663,-0.9794413759336642,0.5304413511381316,-0.6019706941657148,0.15297066937018222,-0.3470001220703125,95.06846201178091,67.97485099310958,0.3774706817679489,7,-0.052500009536743164,0.38299989700317383,0.750499963760376,0.3969998359680176,0.29199981689453125,0,0.025122424919467035,-1.4499996026353374,4.552000045776367,3.653062217486291,4.48199987411499,-1.9333380428447804,4.525000095367432,0.025122424919467035
391,2001-07-03,4.4660000801086435,4.677999973297119,4.455999851226807,4.599999904632568,2438940.0,-0.04918031621907204,-1.8831131835943546,-0.6802020627440114,28.198009855514172,29.014753735287076,0.15589818449128057,0.5060327780498026,0.8353894566809315,0.8286444643974065,21.6349793691627,0.24100017547607422,-0.4428087300643151,-0.40429997444152743,-1.1354213475133008,0.32682139863024595,-0.7698606609774146,-0.038739287905640296,-0.10870017051696834,31.78084840377253,6.0202453667484015,0.3655606865358868,7,0.17849993705749423,0.5914998054504386,0.9814999103546134,0.627999782562255,0.3509998321533194,1,0.08083297235999454,1.2231758953988245,4.697000026702881,-1.4499996026353374,4.552000045776367,3.653062217486291,4.48199987411499,0.08083297235999454
392,2001-07-04,4.0349998474121085,4.53000020980835,3.990000009536743,4.52400016784668,6384630.0,-0.09650699170745425,1.1556876823829276,3.6492609014369495,26.572337260656838,28.176460177459774,0.5218493196782541,0.861073608202477,1.2562322401938895,1.2443306734408877,23.605790016158874,0.5400002002716064,-0.4239810562026358,-0.759050202369691,-1.5052429150185764,-0.012857489720805582,-1.1321465586941333,-0.38595384604524874,0.680000305175783,6.206872965015486,-21.71620468124922,0.37309635632444266,7,0.3735002279281625,0.7975002527236947,1.4125001430511483,1.05900001525879,0.5450000762939462,2,0.21313510930266233,-1.8831131835943546,4.4660000801086435,1.2231758953988245,4.697000026702881,-1.4499996026353374,4.552000045776367,0.21313510930266233
393,2001-07-05,3.954999923706055,4.0,3.6949999332427983,3.809999942779541,6662330.0,-0.01982649980950113,1.5957437742349774,-0.2965232840699442,26.42001850196688,26.864704711172894,0.5506453457559393,0.864502355074785,1.3246132974253242,1.3081564017485268,26.132984728592678,0.3399999141693102,-0.4284913203287921,-0.7623001337051387,-1.5227245032876042,-0.001875764122673207,-1.142512318496372,-0.3820879489139055,0.745500226020813,25.490189661938878,-4.1926703795138,0.38021218479123287,7,0.2910000085830684,0.7300001382827754,1.5187500715255733,1.1389999389648433,0.6399998664855953,3,0.26042989372378567,1.1556876823829276,4.0349998474121085,-1.8831131835943546,4.4660000801086435,1.2231758953988245,4.697000026702881,0.26042989372378567
394,2001-07-06,3.900000095367432,3.940000057220459,3.7269999980926514,3.7300000190734863,5496700.0,-0.013906404399392502,-1.4204535910419698,1.1724144734894943,27.494589038439173,27.17728489440769,0.5249297810618985,0.8392747977107375,1.362924667189429,1.3482543982351802,28.900696679438305,0.22799992561340376,-0.45194577466715735,-0.7390499591827386,-1.4975980654857168,0.019498147120239562,-1.1183240123342277,-0.35977590603124954,0.7602800457000733,20.09805078828878,-12.788450788739674,0.37927405315148915,7,0.30499994754791304,0.7849999666213985,1.5762498378753658,1.1939997673034664,0.8649997711181645,4,0.19974353497472075,1.5957437742349774,3.954999923706055,1.1556876823829276,4.0349998474121085,-1.8831131835943546,4.4660000801086435,0.19974353497472075
395,2001-07-09,3.836999893188477,3.900000095367432,3.7999999523162837,3.900000095367432,4625520.0,-0.01615389759958963,2.1745975280235825,-0.3705892582661077,25.925927794775433,27.92326523697676,0.5205494570025109,0.8279238446131134,1.3994560249943224,1.3951166162090298,31.258202068764618,0.10000014305114835,-0.4653055947304239,-0.7279001474380489,-1.4960495638976368,0.04024926902153947,-1.1119748556678428,-0.3438254392082549,0.7846690395660398,14.445570107792848,-21.302353538078833,0.3840747082297941,7,0.3680001497268681,0.8480001688003536,1.6205000877380367,1.2569999694824214,0.912000179290771,0,0.2645296772420047,-1.4204535910419698,3.900000095367432,1.5957437742349774,3.954999923706055,1.1556876823829276,4.0349998474121085,0.2645296772420047
396,2001-07-10,4.0,4.099999904632568,3.864000082015991,3.888999938964844,3949940.0,0.042481134049777936,-1.9316789134021046,-1.7619000764450699,30.000004768369294,28.53911031516755,0.3261633382658138,0.6112008860679055,1.2113354190587406,1.2166826892877758,32.54583014302241,0.26300001144409135,-0.49459770067537523,-0.5109000444412235,-1.2784276435507245,0.25662755466827747,-0.894663843995974,-0.12713624488647302,0.5846021727740478,36.52694200434289,1.6308901832312657,0.38376379955475054,7,0.20500004291534513,0.6850000619888306,1.4850000143051147,1.0939998626708984,0.6979999542236328,1,0.24724996089935303,2.1745975280235825,3.836999893188477,-1.4204535910419698,3.900000095367432,1.5957437742349774,3.954999923706055,0.24724996089935303
397,2001-07-11,3.933000087738037,4.070000171661377,3.867000102996826,3.9500000476837163,2656420.0,-0.016749978065490723,-1.7248344270190783,-0.1531527080899077,31.28259453019747,29.323116342193124,0.33565460559580185,0.6055209094955245,1.2533690659972976,1.2716144426383966,33.90304323840918,0.20300006866455078,-0.49092000135617475,-0.5120499610900877,-1.2374091970017158,0.21330927482154038,-0.8747295790459022,-0.14937034313427322,0.6160179954547607,58.76547439708053,22.98911560464598,0.3626796179558141,7,0.271999955177308,0.7519999742507935,1.5394997596740723,1.1609997749328613,0.744999885559082,2,0.22476476094673448,-1.9316789134021046,4.0,2.1745975280235825,3.836999893188477,-1.4204535910419698,3.900000095367432,0.22476476094673448
398,2001-07-12,3.931999921798706,4.315000057220459,3.931999921798706,4.2109999656677255,3730800.0,-0.0002543010213625907,-1.7455202523305626,16.41180595486828,26.844149814614084,29.07920946493219,0.2798633167766633,0.5565323088275385,1.2322615766206209,1.256106985566933,34.25294810821529,0.38300013542175293,-0.45755551749125356,-0.46320012807846034,-1.1855509869926362,0.25915073083571505,-0.8243755575355483,-0.10202469862137242,0.5828574353960914,34.86392909724111,1.7585128755480923,0.3611754294570877,7,0.27300012111663907,0.7305001020431519,1.5404999256134033,1.1619999408721924,0.6330001354217529,3,0.16480163143312554,-1.7248344270190783,3.933000087738037,-1.9316789134021046,4.0,2.1745975280235825,3.836999893188477,0.16480163143312554
399,2001-07-13,4.170000076293944,4.170000076293944,4.0,4.079999923706056,2223980.0,0.060529033374538965,2.77777306828302,-0.322581141349715,38.20106069730714,28.993188029093385,-0.020139913635186524,0.2784656965911356,0.9722068927983143,1.005609832771401,34.26978907039987,0.23800015449523837,-0.4381409693400409,-0.19069997072219902,-0.8849435245927273,0.5035435831483293,-0.5378217476574632,0.15642180621306512,0.31206298394277265,71.84466963293254,37.07378793377466,0.34712177693526414,7,0.016499876976014072,0.4924999475479135,1.2924997806549081,0.923999786376954,0.40799999237060636,4,0.1019183947534652,-1.7455202523305626,3.931999921798706,-1.7248344270190783,3.933000087738037,-1.9316789134021046,4.0,0.1019183947534652
400,2001-07-16,4.099999904632568,4.178999900817871,4.041999816894531,4.178999900817871,1124040.0,-0.016786611602076507,2.4683567224988683,-0.877776247191981,40.95291918574757,30.410400176897095,-0.04886900782393333,0.31499795880609494,1.0158217992905403,1.0593856522414686,34.577023718481634,0.13700008392333984,-0.41738631681923355,-0.22920013666152972,-0.9099294854754083,0.4515292121523484,-0.569564811068469,0.11116453774540958,0.3505806305243917,52.32812319104519,14.036006723419199,0.3403646744069391,7,0.012500166893005371,0.5075000524520874,1.3512499332427979,0.9939999580383301,0.5770001411437988,0,0.162195116419795,2.77777306828302,4.170000076293944,-1.7455202523305626,3.931999921798706,-1.7248344270190783,3.933000087738037,0.162195116419795
401,2001-07-17,4.004000186920166,4.100999832153319,3.950999975204468,4.098999977111816,3797350.0,-0.023414565840338852,2.030315436597223,1.202529047834616,35.13976926313863,31.362337066061738,-0.028268561678360005,0.3715283795213935,1.0805529306809296,1.1336479312109855,34.99155328623218,0.1499998569488512,-0.41973714661602646,-0.2880498528480526,-0.953704991304722,0.37760528560861717,-0.6208774220763873,0.04477771638028205,0.4163571241602275,30.580379000430003,-8.433740052209426,0.3328275692283349,7,0.0009998083114624023,0.5434998273849487,1.424749732017517,1.0899996757507324,0.6149997711181641,1,0.18606389879620067,2.4683567224988683,4.099999904632568,2.77777306828302,4.170000076293944,-1.7455202523305626,3.931999921798706,0.18606389879620067
402,2001-07-18,3.9030001163482666,4.070000171661377,3.9030001163482666,4.059000015258788,3289430.0,-0.025224791672546765,-1.141027737574346,1.6421078256679407,34.014368565514445,32.206153739789244,0.05815373879785435,0.42360004417956887,1.1549136728436382,1.220006306575712,34.821590857827736,0.16700005531311035,-0.4640245298123915,-0.3441999197006229,-0.9862075694835362,0.2978077300822899,-0.6652037445920795,-0.02319609480916629,0.4883428996186234,0.0,-38.777808278396826,0.32100382489145646,7,0.11799991130828857,0.591999888420105,1.4782499074935913,1.1909997463226318,0.7639997005462646,2,0.2036894220283001,2.030315436597223,4.004000186920166,2.4683567224988683,4.099999904632568,2.77777306828302,4.170000076293944,0.2036894220283001
403,2001-07-19,4.050000190734863,4.064000129699707,3.9049999713897705,3.96399998664856,1973500.0,0.03766335383154762,1.7894744547224621,-0.551283716764658,36.7055157517861,33.22959004127224,-0.08264432243950948,0.2416557953367331,0.9801765338729753,1.0625036292733663,35.06689975382836,0.16100001335144043,-0.4674990705569595,-0.16714985370636004,-0.7853984778582328,0.4510987704455127,-0.4762741657822964,0.14197445836957634,0.31348910192306345,53.2609381087345,14.6624626288829,0.30912431207593627,7,0.007499814033508301,0.42249977588653564,1.3312498331069946,1.0439996719360352,0.7669997215270996,3,0.15506166740409633,-1.141027737574346,3.9030001163482666,2.030315436597223,4.004000186920166,2.4683567224988683,4.099999904632568,0.15506166740409633
404,2001-07-20,3.9140000343322754,3.999000072479248,3.882999897003174,3.999000072479248,1886270.0,-0.03358028395003876,1.729414668626373,-0.988370191094815,29.16445673827255,33.58942659054969,0.06207881929304815,0.327253169180981,1.0925737985822126,1.188860104863818,35.313799279872924,0.16700029373168945,-0.43642821458175174,-0.26050000190734846,-0.8351913586838968,0.31419135486920036,-0.5478456802956231,0.02684567648092573,0.42274968394904633,10.47301923296878,-20.115622146885116,0.28734567838827435,7,0.1755000352859497,0.4304999113082886,1.4272500276565552,1.179999828338623,0.876999855041503,4,0.16632601358656962,1.7894744547224621,4.050000190734863,-1.141027737574346,3.9030001163482666,2.030315436597223,4.004000186920166,0.16632601358656962
405,2001-07-23,4.0399999618530265,4.084000110626222,3.861000061035156,3.8959999084472656,2448120.0,0.03219211201214178,-1.08411506495244,-1.6941175150624272,37.99323665602333,34.4775634669557,-0.03586935780990519,0.16431257886830242,0.9445932268450212,1.0512965340511817,35.24897576655559,0.22300004959106579,-0.3943425950738835,-0.10570006370544505,-0.6437985331991429,0.43239840578825284,-0.37474929845229443,0.1633491710414039,0.27107976502675424,74.5833631356841,42.3219217047095,0.26904923474684905,7,0.04800009727478116,0.3044999837875375,1.2237499952316293,1.053999900817872,0.5920000076293954,0,0.13316834452759752,1.729414668626373,3.9140000343322754,1.7894744547224621,4.050000190734863,-1.141027737574346,3.9030001163482666,0.13316834452759752
406,2001-07-24,4.329999923706056,4.4629998207092285,4.050000190734863,4.079999923706056,8308920.0,0.07178216945329252,-1.664518332113023,1.736110467234025,59.03245587140299,37.56088139375631,-0.30635230099693445,-0.13986803598135378,0.6313383343416268,0.7434779689270652,34.14932608552519,0.42299985885620206,-0.34309578648949124,0.18874990940094083,-0.3412430928854082,0.7187429116872899,-0.07624659174223325,0.45374641054411535,-0.6349999904632573,77.90698503348571,40.60038870809276,0.2649965011431744,7,-0.1679999828338632,-0.012999892234803134,0.9162501096725455,0.7639999389648429,0.251999855041503,1,0.08013859773311816,-1.08411506495244,4.0399999618530265,1.729414668626373,3.9140000343322754,1.7894744547224621,4.050000190734863,0.08013859773311816
407,2001-07-25,4.39300012588501,4.480000019073486,4.309999942779541,4.349999904632568,7645660.0,0.014549700528639242,-1.7642256251211474,0.17200088500976562,63.55198098317526,41.63952930137422,-0.3321707924468065,-0.22478946278787326,0.5533952833471121,0.6638026366092813,32.96672543405782,0.1700000762939453,-0.27653786231640076,0.25835011005401576,-0.2545328787788943,0.7712330988869258,0.0019086156375607288,0.5147916044704708,-0.6826401948928829,85.94508900062166,45.196335090424995,0.25644149441645514,7,-0.22250008583068848,-0.07600009441375732,0.841999888420105,0.7009997367858887,0.020999908447265625,2,0.0514454417657888,-1.664518332113023,4.329999923706056,-1.08411506495244,4.0399999618530265,1.729414668626373,3.9140000343322754,0.0514454417657888
408,2001-07-26,4.2719998359680185,4.489999771118164,4.2719998359680185,4.489999771118164,6184690.0,-0.0275438849191052,-1.0000000000000082,-5.069739847856441,61.058248937181176,44.17921688358245,-0.17642228157109408,-0.12683121472960313,0.6583833591427775,0.7670952212480406,31.66028908920874,0.2179999351501456,-0.22811421565067835,0.1478498220443738,-0.3432264630260127,0.6389261071147603,-0.09768832049081944,0.39338796457956704,-0.5308543014526372,65.34180673606727,21.072870378454965,0.24553814253519324,7,-0.09649991989135831,0.045000195503233975,0.8280001878738394,0.82200002670288,0.039999961853026456,3,0.0924625459019961,-1.7642256251211474,4.39300012588501,-1.664518332113023,4.329999923706056,-1.08411506495244,4.0399999618530265,0.0924625459019961
409,2001-07-27,4.502999782562256,4.539000034332275,4.320000171661377,4.320000171661377,3308030.0,0.05407302328275798,-1.3934462110907868,-0.8394480061420179,67.99998865901341,47.18444682505643,-0.39696369771631,-0.38123655709579474,0.41050149641280864,0.5224251423173287,30.557730676586885,0.2670001983642569,-0.17063157062896916,0.38129978179931623,-0.10120291642153845,0.8638024800201709,0.14004843268888845,0.6225511309097436,-0.7169229938507078,94.69022814338031,44.72182121148559,0.24125134911042742,7,-0.30299973487854004,-0.24199974536895752,0.569500207901001,0.6370000839233398,-0.16299962997436435,4,0.06973132242103675,-1.0000000000000082,4.2719998359680185,-1.7642256251211474,4.39300012588501,-1.664518332113023,4.329999923706056,0.06973132242103675
410,2001-07-30,4.815000057220459,4.848999977111816,4.51200008392334,4.550000190734863,4257300.0,0.06928720624558227,1.0240251678597152,1.4480897810713484,70.38518356312869,51.10060396949977,-0.6670194675918601,-0.7209044430520803,0.07925508056068065,0.20593477636519086,30.082981187416102,0.34600019454956055,-0.09314531645060065,0.6874000549316408,0.17341854726064287,1.2013815626026383,0.43040930109614184,0.9443908087671398,-0.9686894088592526,95.74468973946423,42.255292646550785,0.2569907538354988,7,-0.46000003814697266,-0.5430001020431519,0.22749996185302734,0.3249998092651367,-0.49900007247924716,0,-0.004984458475901898,-1.3934462110907868,4.502999782562256,-1.0000000000000082,4.2719998359680185,-1.7642256251211474,4.39300012588501,-0.004984458475901898
411,2001-07-31,4.827000141143799,4.888999938964844,4.761000156402588,4.888999938964844,3261580.0,0.0024922292379507827,3.129038708536182,-0.23396161908789104,72.99381436623136,55.431653502912766,-0.6146354585182294,-0.7425431905860744,0.03985319674803556,0.18675438025587354,29.629243667062543,0.12799978256225586,-0.0526644031843988,0.681350135803223,0.09681782740069345,1.265882444205753,0.38908398160195823,0.9736162900044878,-0.8804205599075314,89.95141207920285,35.59562593175062,0.292266154201265,7,-0.45200014114379883,-0.535000205039978,0.18924987316131592,0.3129997253417969,-0.6150002479553214,1,-0.040397796966952226,1.0240251678597152,4.815000057220459,-1.3934462110907868,4.502999782562256,-1.0000000000000082,4.2719998359680185,-0.040397796966952226
412,2001-08-01,4.894999980926514,4.914999961853027,4.823999881744385,4.828999996185303,2070770.0,0.014087391297776364,-1.3947322190433167,-1.064519354268091,73.9433028771811,59.56918540573443,-0.5890689323836353,-0.7829529012141858,-0.05725753339215345,0.11189674809073402,28.094997385136555,0.09100008010864258,-0.009539044585799239,0.7063499689102173,0.03587919794415573,1.3768207398762788,0.37111458342718606,1.041585354393248,-0.8353299567628172,96.88958366859008,38.41303232485457,0.33523538548303083,8,-0.5069999694824219,-0.5900000333786011,0.0549999475479126,0.2049999237060547,-0.9089999198913579,2,-0.0639428403265716,3.129038708536182,4.827000141143799,1.0240251678597152,4.815000057220459,-1.3934462110907868,4.502999782562256,-0.0639428403265716
413,2001-08-02,4.985000133514403,5.099999904632568,4.84499979019165,4.883999824523926,4938280.0,0.018386139517584832,-1.8491572786774324,1.5303080657746304,71.87331392200048,64.3146139817042,-0.5950694702773678,-0.8346230893408633,-0.1772124858125128,0.015093347713606597,26.163962449047638,0.25500011444091797,0.06063787154665157,0.7448501110076897,-0.003735733389538254,1.4934359554049177,0.37055718880907573,1.1191430332063037,-0.8055839180742002,85.25643455285486,27.29475839744198,0.37429292219861404,8,-0.5045001506805411,-0.5875002145767203,-0.09900021553039462,0.11499977111816495,-0.9700002670288068,3,-0.11454364772094305,-1.3947322190433167,4.894999980926514,3.129038708536182,4.827000141143799,1.0240251678597152,4.815000057220459,-0.11454364772094305
414,2001-08-03,4.678999900817871,5.010000228881836,4.678999900817871,4.906000137329102,4109770.0,-0.06138419749264956,-1.9162994114113105,-2.2475202183057896,63.79227583211344,67.18117389015866,-0.18901961577708715,-0.49252165045569285,0.09804457686057066,0.3169925308437058,23.861854363185785,0.33100032806396484,0.14127687876558337,0.3998998880386351,-0.35520259346449023,1.1550023695417608,0.022348647287071977,0.7774511287901982,-0.35229029510688914,28.40133806386214,-29.022400537194706,0.3775512407515629,8,-0.10399985313415527,-0.281499981880188,0.2070000171661377,0.42100000381469727,-0.46199989318847656,4,-0.07843558682971463,-1.8491572786774324,4.985000133514403,-1.3947322190433167,4.894999980926514,3.129038708536182,4.827000141143799,-0.07843558682971463
415,2001-08-06,4.852000236511231,4.852000236511231,4.651000022888184,4.651000022888184,3018720.0,0.036973784860119485,-1.0000000000000089,-0.8854625735735902,69.48528138850679,68.34259894761463,-0.26230940091456567,-0.6172274024433504,-0.10416131411363327,0.13917894851071466,21.392102192529038,0.20100021362304776,0.2171111343185146,0.5221502065658576,-0.24419514834660916,1.288495561478324,0.13897752910962424,0.905322884022091,-0.4015641829727956,44.76620636115825,-15.389902310142624,0.38317267745623323,8,-0.1660003662109384,-0.45450031757354825,0.02024972438812167,0.247999668121337,-1.0510001182556161,0,-0.10552350761868201,-1.9162994114113105,4.678999900817871,-1.8491572786774324,4.985000133514403,-1.3947322190433167,4.894999980926514,-0.10552350761868201
416,2001-08-07,4.988999843597412,4.989999771118164,4.775000095367432,4.852000236511231,2243650.0,0.028235696704064672,2.093532485085917,0.6815893606118618,74.54790222471806,69.56436797445272,-0.33078485335370544,-0.7128845861074753,-0.26808716874536476,-0.004361035615845665,19.95318756793838,0.21499967575073242,0.33200128827381636,0.6096998214721676,-0.19376322445122618,1.4131628673955614,0.20796829851047072,1.0114313444338645,-0.4346335738839153,75.27837633187875,7.2025733267151395,0.40173152296169684,8,-0.30299997329711914,-0.591499924659729,-0.12674987316131592,0.11100006103515625,-1.181999921798706,1,-0.13489674883832448,-1.0000000000000089,4.852000236511231,-1.9162994114113105,4.678999900817871,-1.8491572786774324,4.985000133514403,-0.13489674883832448
417,2001-08-08,4.816999912261963,4.939000129699707,4.743000030517578,4.869999885559082,2010560.0,-0.03447583418070932,1.0523520997011662,-0.38686222847178725,67.1434823081126,70.24050501566731,-0.10316441018952638,-0.4967295183960161,-0.11670186870324972,0.1664188092816019,18.384216431825344,0.24599981307983398,0.42005762058768603,0.3934998989105223,-0.4038246922177837,1.1908244900388278,-0.0051623966536302746,0.7921621944746748,-0.1753322609614143,36.971031869510135,-31.616433686080562,0.39866229556415284,8,-0.10699987411499023,-0.4194999933242798,0.03400003910064697,0.28299999237060547,-1.2689998149871826,2,-0.125596850756302,2.093532485085917,4.988999843597412,-1.0000000000000089,4.852000236511231,-1.9162994114113105,4.678999900817871,-0.125596850756302
418,2001-08-09,4.579999923706055,4.789999961853027,4.5320000648498535,4.699999809265137,2302860.0,-0.04920074587350742,-1.3888923229076524,2.2641499248756176,64.24293560273483,69.82305467608082,0.20352252454769637,-0.21997193836002893,0.1000506745705323,0.40714713689307036,17.534469775932337,0.2849998474121094,0.4414766443454283,0.12409991025924683,-0.6411486663492312,0.8893484868677248,-0.2585243780449922,0.5067241985634858,0.5199999809265137,10.041808030214307,-63.174617615674116,0.3826242883042389,8,0.22600007057189941,-0.18250000476837158,0.04050016403198242,0.3400000333786011,-1.267999887466431,3,-0.12969429532004118,1.0523520997011662,4.816999912261963,2.093532485085917,4.988999843597412,-1.0000000000000089,4.852000236511231,-0.12969429532004118
419,2001-08-10,4.59499979019165,4.769999980926514,4.53000020980835,4.625,2099020.0,0.0032750800732455065,-2.000008940731888,0.2500019868233873,62.46070162914674,68.94255668341616,0.22679519986225927,-0.21238863643031625,0.06713923532998045,0.3912584417151814,16.635891125866394,0.23999977111816406,0.4522978310377592,0.11784979104995763,-0.6375106053300517,0.8732101874299665,-0.259830407140047,0.4955299892399623,0.4936401176452634,14.130357037345714,-56.47951833122609,0.3776801981900045,8,0.2200002670288086,-0.18149983882904053,-0.12949979305267334,0.17750012874603271,-1.0999999046325684,4,-0.126224145851781,-1.3888923229076524,4.579999923706055,1.0523520997011662,4.816999912261963,2.093532485085917,4.988999843597412,-0.126224145851781
420,2001-08-13,4.764999866485597,4.764999866485597,4.625,4.650000095367432,1886790.0,0.03699675387511947,1.434785132602436,-3.8332988953350053,60.32272833124488,67.53465823508434,0.054710071243231795,-0.3478485248086871,-0.11916629580852689,0.2197842739482283,15.72993129108235,0.1700000762939462,0.48379853005595486,0.2545998692512521,-0.4893169929500667,0.9985167314525709,-0.1173585618494073,0.6265583003519115,0.3012944534301747,51.08693060665166,-17.831566391484003,0.3719584311006595,8,0.05000019073486239,-0.3149999380111703,-0.3199998140335092,0.007500052452086514,-1.429999828338624,0,-0.11500522019119741,-2.000008940731888,4.59499979019165,-1.3888923229076524,4.579999923706055,1.0523520997011662,4.816999912261963,-0.11500522019119741
421,2001-08-14,4.749000072479248,4.90500020980835,4.749000072479248,4.800000190734863,1640470.0,-0.0033577742821950807,-5.1176382590809215,-0.44348017182757193,58.64077364266942,65.83437720902747,0.06535474558729959,-0.2879361085309853,-0.1291818614019693,0.23592642970061917,14.70597894451493,0.15600013732910156,0.48264482363931993,0.20135008096694929,-0.5096827336458434,0.9123828955797424,-0.15416632633944705,0.5568664882733456,0.29584248303222616,53.54520918465493,-12.67345293926244,0.3555164073063965,8,0.06599998474121094,-0.26850008964538574,-0.30400002002716064,0.02349984645843506,-1.439000129699707,1,-0.19962096015061181,1.434785132602436,4.764999866485597,-2.000008940731888,4.59499979019165,-1.3888923229076524,4.579999923706055,-0.19962096015061181
422,2001-08-15,4.697999954223633,4.747000217437744,4.630000114440918,4.671999931335449,1288750.0,-0.010739127706306917,-1.127281239433689,-0.5098031882567435,60.70351922552069,64.5932889094186,0.09551623037985912,-0.1837434212355511,-0.1075827689457034,0.28972771338717607,13.303354046338494,0.11899995803833008,0.4477543529481194,0.11059997081756556,-0.5345237323823238,0.7557236740174553,-0.2119618807823791,0.4331618224175102,0.3262489074597168,44.799931844075516,-20.640279096893337,0.3225618515999448,8,0.07200026512145996,-0.2174999713897705,-0.2529999017715454,0.07449996471405029,-1.4900000095367432,2,-0.18965518116361257,-5.1176382590809215,4.749000072479248,1.434785132602436,4.764999866485597,-2.000008940731888,4.59499979019165,-0.18965518116361257
423,2001-08-16,4.677999973297119,4.71999979019165,4.539999961853027,4.539999961853027,1084810.0,-0.00425712667547673,-1.608692947993656,5.307688075413564,54.918498115970856,63.60731360762498,0.0753080331176541,-0.12045895880451951,-0.11556574079476611,0.31031736968041557,11.690212230462025,0.17999982833862305,0.40465682351894916,0.05920000076293963,-0.5349056869293225,0.6533056884552018,-0.23785284308319188,0.35625284460907114,0.32647894231123065,39.466603597005204,-21.35357426954245,0.2970528438461313,8,0.0820000171661377,-0.19749999046325684,-0.23299992084503174,0.09449994564056396,-1.6449999809265141,3,-0.24155619548366503,-1.127281239433689,4.697999954223633,-5.1176382590809215,4.749000072479248,1.434785132602436,4.764999866485597,-0.24155619548366503
424,2001-08-17,4.565000057220459,4.789999961853027,4.5349998474121085,4.699999809265137,1644590.0,-0.02415560425859009,-1.6153834867769357,-0.9782589916622612,42.08860721291686,60.5632386992261,0.19046602543519953,0.04618060598419227,-0.031632858529112795,0.42226589101891054,10.024711207367517,0.25500011444091886,0.34657997333423474,-0.08634991645813006,-0.5808520850900081,0.40815225217374795,-0.3336010007740686,0.1609011678578085,0.42049971015589094,8.108156871539126,-46.29931719631914,0.24725108431593898,8,0.19499993324279785,-0.08450007438659668,-0.1312500238418579,0.20749986171722412,-1.2339999675750732,4,-0.27447973828586614,-1.608692947993656,4.677999973297119,-1.127281239433689,4.697999954223633,-5.1176382590809215,4.749000072479248,-0.27447973828586614
425,2001-08-20,4.578000068664551,4.638000011444092,4.53000020980835,4.5320000648498535,851980.0,0.002847757126208439,-3.320016784764012,-0.34074139483955285,42.125234158433614,56.96072002519449,0.1503194066870739,0.07963577557769952,-0.06947364384109633,0.405964169041769,8.725464201563844,0.10799980163574219,0.2872276193840513,-0.10024991035461461,-0.5051379497387956,0.30463812902956633,-0.3026939300467051,0.10219410933747586,0.3892797164090789,12.799962361653646,-35.57840718262103,0.2024440196920903,8,0.15650010108947754,-0.09750008583068848,-0.15350008010864258,0.19449985027313232,-1.0750000476837158,0,-0.23656622255608462,-1.6153834867769357,4.565000057220459,-1.608692947993656,4.677999973297119,-1.127281239433689,4.697999954223633,-0.23656622255608462
426,2001-08-21,4.677000045776367,4.704999923706055,4.460000038146973,4.460000038146973,1392660.0,0.021625158503043806,-1.2580633819839062,4.717391078999471,43.23821536297158,54.30457925351215,0.002691015975585742,0.008395536226771583,-0.1849390603252168,0.30955363724784046,8.999752466987621,0.24499988555908203,0.26528057776793723,-0.018599939346313654,-0.38891731337039204,0.35171743467776473,-0.2037586263583533,0.16655874766572598,0.27278855628665166,65.75759327225963,22.544162280369193,0.18515868701203936,8,0.005500078201293945,-0.19650006294250488,-0.31700003147125244,0.09549987316131592,-1.2690000534057622,1,-0.28693606895328283,-3.320016784764012,4.578000068664551,-1.6153834867769357,4.565000057220459,-1.608692947993656,4.677999973297119,-0.28693606895328283
427,2001-08-22,4.61899995803833,4.710999965667725,4.526999950408936,4.580999851226807,1353980.0,-0.012401130461911158,-1.520549734800008,0.17511569343546876,38.41771540666972,51.43511034283826,0.03313573911636514,0.08874509432831168,-0.14989830878408128,0.3705347481026209,9.346516308894925,0.18400001525878817,0.2103614136626355,-0.08790001869201625,-0.4322187636993968,0.25641872631536433,-0.260059391195707,0.08425935381167449,0.3014013301897256,48.18180504580528,9.861605253266987,0.17215937250369032,8,0.06350016593933105,-0.13849997520446777,-0.3427499532699585,0.15349996089935303,-1.1689999103546138,2,-0.2833946800499032,-1.2580633819839062,4.677000045776367,-3.320016784764012,4.578000068664551,-1.6153834867769357,4.565000057220459,-0.2833946800499032
428,2001-08-23,4.666999816894531,4.675000190734863,4.583000183105469,4.639999866485597,1070710.0,0.010391829247079487,3.2790006542543164,0.7105230136023457,49.54613888013204,50.00015892628107,-0.001369375604437728,0.07573806854267673,-0.21042473718960597,0.3220889770460609,9.562747380349606,0.09200000762939453,0.12723246619880157,-0.05965015888214076,-0.33791197514409443,0.21861165737981292,-0.19878106701311804,0.07948074924883652,0.22577739632865956,62.727220183221114,22.195951348923295,0.13913090813097698,8,0.015500307083129883,-0.18649983406066895,-0.40899980068206787,0.10550010204315186,-1.3219997882843022,3,-0.3126205119884652,-1.520549734800008,4.61899995803833,-1.2580633819839062,4.677000045776367,-3.320016784764012,4.578000068664551,-0.3126205119884652
429,2001-08-24,4.816999912261963,4.843999862670898,4.675000190734863,4.675000190734863,1440950.0,0.03214058308389722,-1.3802817374368272,5.25925860516062,48.652796656925545,48.7034998513567,-0.1302659403530173,-0.052208528996903425,-0.3692422495668044,0.17683778156841168,10.26914231774059,0.1770000457763672,0.0762574247346759,0.07464993000030518,-0.18531147619406596,0.3346113361946763,-0.05533077309688039,0.20463063309749074,0.04981067045665455,92.96875970128126,50.78491447775787,0.12998070309718554,8,-0.13449978828430176,-0.3364999294281006,-0.5519999265670776,-0.044499993324279785,-1.4570000171661377,4,-0.3703549828494036,3.2790006542543164,4.666999816894531,-1.520549734800008,4.61899995803833,-1.2580633819839062,4.677000045776367,-0.3703549828494036
430,2001-08-27,4.790999889373778,4.889999866485597,4.710000038146973,4.777999877929688,958050.0,-0.0053975551923926,-1.4161100888071165,0.0915495559025379,41.66666666666665,46.81748796513417,-0.11196419192772389,-0.029617219458802246,-0.34835262883156926,0.21053345241363086,10.083767104811542,0.17999982833862394,0.04717217111635286,0.0498499155044545,-0.20891828397462042,0.3086181149835294,-0.07953418423508296,0.17923401524399196,-0.33099985122680575,76.97674031770639,37.36894302379639,0.12938409973953732,8,-0.11599993705749423,-0.3104999065399161,-0.5739998817443839,-0.018499970436095303,-1.2819998264312735,0,-0.3047380157462759,-1.3802817374368272,4.816999912261963,3.2790006542543164,4.666999816894531,-1.520549734800008,4.61899995803833,-0.3047380157462759
431,2001-08-28,4.631999969482422,4.874000072479248,4.559999942779541,4.788000106811523,1813610.0,-0.03318721009449643,-1.0933328670928528,-12.00000000000164,42.12766009253485,44.753503617024634,0.032066007145602704,0.12018676974823173,-0.19696412052940282,0.37395556540855246,9.4854146823348,0.31400012969970703,0.01956698596367179,-0.09939999580383319,-0.3592407887326887,0.16044079712502235,-0.22932039226826095,0.030520400660594582,-0.16339993476867676,28.92563177654041,-10.560651463593391,0.12992039646442768,8,0.042999982833862305,-0.056999921798706055,-0.4157499670982361,0.14049994945526123,-1.0520000457763672,1,-0.24373919601466254,-1.4161100888071165,4.790999889373778,-1.3802817374368272,4.816999912261963,3.2790006542543164,4.666999816894531,-0.24373919601466254
432,2001-08-29,4.581999778747559,4.631999969482422,4.489999771118164,4.571000099182129,5200500.0,-0.010794514478472683,1.5585607258230807,-0.07051070437344875,50.101207247539314,44.2182490760878,0.07138840314578943,0.15340037421463393,-0.15702188774454395,0.4235814606053836,8.737572480224612,0.1420001983642578,-0.015983958476873283,-0.13375017642974818,-0.38977808330673724,0.12227773044724088,-0.2617641298682427,-0.005736222991253648,-0.10497174739837689,22.999996423722116,-19.375926988771816,0.12801395343849462,8,0.09300017356872559,0.10400009155273438,-0.3424997925758362,0.1905001401901245,-0.7339997291564937,2,-0.256219957020132,-1.0933328670928528,4.631999969482422,-1.4161100888071165,4.790999889373778,-1.3802817374368272,4.816999912261963,-0.256219957020132
433,2001-08-30,4.414000034332275,4.698999881744385,4.349999904632568,4.526000022888184,1685140.0,-0.036665157688245076,-1.908330137865401,-10.18211375065025,42.06837035334435,44.2160005361353,0.2212705176148244,0.29136742669237137,0.00356380936274725,0.5895076763316478,7.567386892998451,0.3489999771118164,-0.051930618612042956,-0.2731999158859253,-0.5301533926318891,-0.016246439139961488,-0.40167665425890764,-0.14472317751294295,0.4759998321533212,11.851876707562795,-32.688412258448345,0.12847673837298193,8,0.20599985122680664,0.2719998359680176,-0.17024999856948853,0.3584998846054077,-0.5799999237060547,3,-0.21839600796341807,1.5585607258230807,4.581999778747559,-1.0933328670928528,4.631999969482422,-1.4161100888071165,4.790999889373778,-0.21839600796341807
434,2001-08-31,4.311999797821045,4.400000095367432,4.235000133514403,4.400000095367432,3026330.0,-0.02310834520114824,2.7499864535356475,0.7857170226625397,28.890955825234926,42.745525165779874,0.31693797021685466,0.38415923951192976,0.09307228080691754,0.6888202068817559,7.26126061337185,0.17899990081787198,-0.09358127599741817,-0.35685014724731445,-0.6638192468493944,-0.04988104764523449,-0.5103346970483544,-0.20336559744627447,0.567200069427491,11.75567873247178,-30.636413874445267,0.15348454980104004,8,0.2505002021789551,0.3555002212524414,-0.06574982404708862,0.4605001211166382,-0.526999711990356,4,-0.22425784196452503,-1.908330137865401,4.414000034332275,1.5585607258230807,4.581999778747559,-1.0933328670928528,4.631999969482422,-0.22425784196452503
435,2001-09-03,4.3400001525878915,4.3590002059936515,4.2100000381469735,4.3590002059936515,1198050.0,0.006493589072289696,14.684184108820233,0.2159089677593946,31.152086370330508,41.40262194437532,0.2811979518858143,0.3329024839695114,0.057515901230445365,0.6582676807290246,7.0969928882631566,0.1490001678466779,-0.12002570635706977,-0.30324978828430105,-0.6306264700848141,0.024126893516212,-0.466938129184558,-0.13956144738404408,0.5134317253112792,19.578329475787974,-20.518834325857917,0.16368834090025666,9,0.20999979972839355,0.314999818801879,-0.10950011014938443,0.4324997663497916,-0.4900002479553236,0,-0.2258065030038544,2.7499864535356475,4.311999797821045,-1.908330137865401,4.414000034332275,1.5585607258230807,4.581999778747559,-0.2258065030038544
436,2001-09-04,4.315999984741212,4.485000133514403,4.199999809265137,4.379000186920166,1763290.0,-0.005529992396974603,1.0727289121007426,3.3157907945593155,31.94708101900683,40.68366256796833,0.27782090889873423,0.320321054324082,0.07987624267442239,0.681306595727948,6.228024655163044,0.2850003242492667,-0.11343717023636302,-0.2935999631881705,-0.6094902452862776,0.0222903189099366,-0.4515451042372245,-0.1356548221391165,0.49882598277282675,23.24652477498372,-15.584261386223538,0.15794514104905358,9,0.22899985313415439,0.3339998722076407,-0.002499997615815097,0.4564999341964713,-0.32399988174438565,1,-0.18697866650875228,14.684184108820233,4.3400001525878915,2.7499864535356475,4.311999797821045,-1.908330137865401,4.414000034332275,-0.18697866650875228
437,2001-09-05,4.2119998931884775,4.27899980545044,4.1570000648498535,4.225999832153319,1109640.0,-0.024096406839762774,1.0333309491452534,0.22222054026231022,29.597206454083206,38.46711452062957,0.35538967191014414,0.3970279319528158,0.1775769900912847,0.7728732617550493,5.526474250421426,0.1589999198913583,-0.11081956504794022,-0.36735005378723073,-0.7139900129774013,-0.02071009459706019,-0.540670033382316,-0.19403007419214546,0.5536399816656488,10.147573232358944,-27.421234701707213,0.17331997959508508,9,0.31150007247924716,0.4165000915527335,0.12150007486343295,0.5605000257492057,-0.10400009155273615,2,-0.1500474799404612,1.0727289121007426,4.315999984741212,14.684184108820233,4.3400001525878915,2.7499864535356475,4.311999797821045,-0.1500474799404612
438,2001-09-06,3.986000061035156,4.2800002098083505,3.986000061035156,4.224999904632568,4144720.0,-0.05365618183390786,-1.4602539009893898,17.071491825615276,26.93228193639112,36.05372399612575,0.5304091157526076,0.6073860803502513,0.39590769922367963,0.9830832001592298,5.9520641786175705,0.2940001487731947,-0.12469178359915922,-0.5636498928070073,-1.000186106785145,-0.1271136788288696,-0.7819179997960757,-0.3453817858179389,0.7187758328185434,0.0,-39.58951251890297,0.21826810698906865,9,0.45199990272522017,0.5569999217987065,0.3604999184608464,0.7864998579025273,0.14799976348877086,3,-0.03462117645032159,1.0333309491452534,4.2119998931884775,1.0727289121007426,4.315999984741212,14.684184108820233,4.3400001525878915,-0.03462117645032159
439,2001-09-07,4.014999866485597,4.1640000343322745,3.900000095367432,4.089000225067139,3263500.0,0.007275415204813118,1.3571425530375023,0.3096251339234902,27.852083732729767,34.51877033679943,0.4198316132748481,0.5614943140507309,0.35716097031109584,0.9389405166334628,6.518747887897386,0.2639999389648424,-0.12669733271306516,-0.5056500911712636,-1.00240852589355,-0.008891656448977159,-0.7540293085324068,-0.25727087381012037,0.6035229274298777,19.65807925114575,-22.356800627872545,0.24837921736114335,9,0.37200021743774325,0.4400002956390372,0.4240000844001761,0.7575000524520865,-0.1149997711181645,4,-0.045080887142795456,-1.4602539009893898,3.986000061035156,1.0333309491452534,4.2119998931884775,1.0727289121007426,4.315999984741212,-0.045080887142795456
440,2001-09-10,4.2170000076293945,4.239999771118163,4.0,4.0,2578460.0,0.05031136933028413,-1.2119793795403824,-2.932418325923097,33.26055843369818,33.53353681915091,0.14287145235365095,0.33342949516241127,0.1428857066020317,0.7247344485247709,6.969639578448869,0.23999977111816317,-0.15176238201256176,-0.27624995708465594,-0.776698955203976,0.22419904103466415,-0.5264744561443164,-0.02602545802499545,0.300929608489354,54.18801565655994,14.549506701212849,0.2502244990596601,9,0.08249998092651367,0.22799992561340332,0.26924997568130493,0.5554999113082886,-0.18599987030029208,0,-0.10244247593481892,1.3571425530375023,4.014999866485597,-1.4602539009893898,3.986000061035156,1.0333309491452534,4.2119998931884775,-0.10244247593481892
441,2001-09-11,3.8010001182556152,4.445000171661377,3.8010001182556152,4.297999858856201,3205600.0,-0.09864830178353157,-1.591550863296376,-2.2903213047318944,26.38569070343931,30.89847942536202,0.4789660364187185,0.7112312959130387,0.5489703899665912,1.129338576730646,6.541547700165331,0.6440000534057617,-0.20120801682996614,-0.6448498487472536,-1.2176546258706216,-0.07204507162388563,-0.9312522373089376,-0.3584474601855696,0.09899997711181685,0.0,-36.965054882257064,0.28640238856168393,9,0.44899988174438477,0.5944998264312744,0.7407497763633728,0.9714998006820679,0.47499990463256836,1,0.012891287780185667,-1.2119793795403824,4.2170000076293945,1.3571425530375023,4.014999866485597,-1.4602539009893898,3.986000061035156,0.012891287780185667
442,2001-09-12,3.806999921798706,3.990000009536743,3.4600000381469727,3.509999990463257,2798960.0,0.0015784802305778278,-1.67002614798293,-0.5975856868185638,24.55622057241615,28.95268500525889,0.3927761105859071,0.6693767412941201,0.5468152200820953,1.1131395792460435,7.057936191583983,0.5299999713897705,-0.24463075985872873,-0.5943000435829164,-1.220627004878236,0.03202691771240351,-0.9074635242305762,-0.2811365629352567,0.6380002498626709,35.22840980880527,1.459219378072035,0.3131634806476599,9,0.16550016403198198,0.3925001621246338,0.734749972820282,0.9455000162124634,0.19099998474121094,2,0.04859474257901031,-1.591550863296376,3.8010001182556152,-1.2119793795403824,4.2170000076293945,1.3571425530375023,4.014999866485597,0.04859474257901031
443,2001-09-13,3.5480000972747803,3.828999996185303,3.509999990463257,3.7999999523162837,3100520.0,-0.06803252688315142,1.0580649329274547,-0.8484845565734491,14.73041140921022,27.37929118125614,0.5766570058018656,0.8847402879421002,0.8093083769209466,1.3601709191108142,7.988220500635504,0.31900000572204634,-0.28928262547491546,-0.7967998743057247,-1.5151413458337508,-0.07845840277769911,-1.1559706100697378,-0.4376291385417117,0.8970000743865967,8.934014944122923,-16.630248538878703,0.3591707357640128,9,0.42449998855590776,0.6345000267028809,1.0057498812675476,1.1819998025894174,0.2899999618530278,3,0.15783531257259464,-1.67002614798293,3.806999921798706,-1.591550863296376,3.8010001182556152,-1.2119793795403824,4.2170000076293945,0.15783531257259464
444,2001-09-14,3.3120000362396236,3.759999990463257,3.0989999771118164,3.6689999103546143,3299480.0,-0.06651636261690874,1.4526900602902602,1.4166669820353432,13.190646918947351,25.383575686658013,0.7329692314877634,1.0772887961431734,1.0479045340139508,1.5806329290636367,9.079215718898038,0.6610000133514404,-0.35422927834431484,-0.97014993429184,-1.8150424415938198,-0.12525742698985987,-1.39259618794283,-0.5477036806408502,1.113300132751465,15.824667781648257,-3.1025764587336955,0.42244625365099003,9,0.48000001907348633,0.6900000572204594,1.289749920368195,1.373000025749207,0.4930000305175781,4,0.24818833915762406,1.0580649329274547,3.5480000972747803,-1.67002614798293,3.806999921798706,-1.591550863296376,3.8010001182556152,0.24818833915762406
445,2001-09-17,3.494999885559082,3.5739998817443848,3.1949999332427983,3.1949999332427983,3912250.0,0.05525357708849321,-1.5266667249467776,-0.8403362972045556,22.036397240771137,24.28238860018738,0.46656518591416685,0.8527122095614175,0.8717117764139086,1.3786902886441954,10.251784231380354,0.37899994850158647,-0.3973242295666326,-0.7330000758171078,-1.6349499417511675,0.16894979011695188,-1.183975008784138,-0.28202514285007796,0.8772482757568358,29.420494146346478,11.272268715215453,0.4509749329670299,9,0.27700018882751465,0.507000207901001,1.1192501187324524,1.1900001764297485,0.8550000190734863,0,0.11587989215157402,1.4526900602902602,3.3120000362396236,1.0580649329274547,3.5480000972747803,-1.67002614798293,3.806999921798706,0.11587989215157402
446,2001-09-18,3.3350000381469727,3.497999906539917,3.2149999141693115,3.497999906539917,2515300.0,-0.045779643104770784,2.4723953480548393,-0.5433329810036002,20.90527426930204,23.316618357433917,0.5283364240836153,0.9560341901547806,1.0315450662421863,1.518624642692501,11.739708658086288,0.28299999237060547,-0.42492100833444324,-0.8258999228477482,-1.7850650202330112,0.13326517453751485,-1.3054824715403797,-0.34631737415511665,0.9863181958007807,26.48709904003746,8.582767750869774,0.47958254869263156,9,0.437000036239624,0.6670000553131104,1.29749995470047,1.350000023841858,1.254000186920166,1,0.2086956795265431,-1.5266667249467776,3.494999885559082,1.4526900602902602,3.3120000362396236,1.0580649329274547,3.5480000972747803,0.2086956795265431
447,2001-09-19,3.309999942779541,3.431999921798706,3.220999956130981,3.345000028610229,1677310.0,-0.00749628038424921,1.0191396620386097,0.21472462631879682,22.399997711181697,22.81303122129954,0.4603422185108301,0.9253840058104412,1.0582446045619527,1.5239286844201851,13.335976044625763,0.21099996566772505,-0.46327185662711434,-0.7854500174522396,-1.7905412865113712,0.21964125160689196,-1.287995651981805,-0.28290438292267384,0.9624255608947747,28.904104130781388,9.811414704068717,0.5025456345295657,9,0.46200013160705566,0.6844999790191655,1.3377500772476196,1.3750001192092896,1.0830001831054688,2,0.2918429295492535,2.4723953480548393,3.3350000381469727,-1.5266667249467776,3.494999885559082,1.4526900602902602,3.3120000362396236,0.2918429295492535
448,2001-09-20,3.2079999446868896,3.377000093460083,3.111999988555908,3.2999999523162837,2204560.0,-0.030815709926266033,1.1544698584997093,2.628565200509554,22.400000381469823,22.207244182270657,0.49212985950855526,0.9617862875686232,1.160826078820313,1.6071160965539137,15.120786528253968,0.2650001049041748,-0.5102219615296084,-0.8145000219345091,-1.8560529557278382,0.2270529118588196,-1.3352764888311732,-0.293723555037845,1.017488537924926,16.49016117600593,-3.3847648706344877,0.5207764668966643,9,0.564000129699707,0.7864999771118169,1.417250156402588,1.477000117301941,1.3009998798370361,3,0.24625934397580962,1.0191396620386097,3.309999942779541,2.4723953480548393,3.3350000381469727,-1.5266667249467776,3.494999885559082,0.24625934397580962
449,2001-09-21,3.032999992370605,3.1800000667572017,2.9500000476837163,3.1050000190734863,4740530.0,-0.054551108271095994,1.0720711045432678,0.7826089210005372,19.562166969011585,20.685200686194367,0.5734931596939128,1.0501208884748912,1.3267133511435207,1.7609771620997337,16.367546908517532,0.2579998970031734,-0.5551059297849452,-0.9002999782562262,-1.9607568500763448,0.1601568935638924,-1.4305284141662855,-0.3700715423461669,1.1474289500212111,13.30127672418885,-6.338066313236569,0.5302284359100592,9,0.6645001173019414,0.8869999647140516,1.5872499942779545,1.6520000696182255,1.4369997978210454,4,0.26541380441218254,1.1544698584997093,3.2079999446868896,1.0191396620386097,3.309999942779541,2.4723953480548393,3.3350000381469727,0.26541380441218254
450,2001-09-24,3.3310000896453857,3.380000114440918,3.095999956130981,3.119999885559082,2715330.0,0.098252587545133,-1.1930508825627648,-2.930557303221943,29.657162648690374,21.048697569000044,0.15264991209415335,0.6715644998624013,1.0251321373320161,1.4418395445365846,17.111261025236477,0.34700012207031294,-0.5741462482939999,-0.5292998909950257,-1.5410454088170278,0.48244562682697634,-1.035172649906027,-0.023427132084024915,0.7756031190639447,69.52557300961764,48.26291686993984,0.5058727589110009,9,0.13899993896484375,0.5889998674392709,1.2892498970031738,1.3314999341964722,0.9649999141693106,0,0.14229959902591216,1.0720711045432678,3.032999992370605,1.1544698584997093,3.2079999446868896,1.0191396620386097,3.309999942779541,0.14229959902591216
451,2001-09-25,3.503000020980835,3.6579999923706055,3.2999999523162837,3.4100000858306885,2679020.0,0.051636123298261394,-1.287538714429567,0.4407575601780341,35.757329841251874,22.293265265537343,-0.0738308250123958,0.4328377664280829,0.8545707401492688,1.2478909584923539,18.22973125186167,0.35800004005432173,-0.5960946695014249,-0.3008499622344969,-1.2556878443313781,0.6539879198623844,-0.7782689032829371,0.17656897881394373,0.534206998066959,78.10734696337882,53.14859176500433,0.4774189410484406,9,-0.11349999904632524,0.4169999361038217,1.1045000553131104,1.159500002861023,0.932999849319458,1,0.24179271441013994,-1.1930508825627648,3.3310000896453857,1.0720711045432678,3.032999992370605,1.1544698584997093,3.2079999446868896,0.24179271441013994
452,2001-09-26,3.407999992370605,3.5799999237060547,3.3499999046325684,3.4200000762939453,4866760.0,-0.0271196197662682,-2.5937430150948457,-0.1290332504422331,37.74384575547066,24.850313526232945,-0.04624403989464243,0.45890325322901715,0.9531910860437498,1.3233605114833105,19.490258632614754,0.23000001907348633,-0.6474139819521705,-0.33715000152587926,-1.2330957701159613,0.5587957670642028,-0.7851228858209205,0.11082288276916152,0.5639746083953443,64.6892627780413,35.062583770031054,0.44797288429504095,9,-0.0529999732971187,0.5119999647140516,1.1735000610351567,1.1994999647140507,1.0339999198913579,2,0.3465376277407295,-1.287538714429567,3.503000020980835,-1.1930508825627648,3.3310000896453857,1.0720711045432678,3.032999992370605,0.3465376277407295
453,2001-09-27,3.4500000476837163,3.5299999713897705,3.2999999523162837,3.380000114440918,1261340.0,0.012323959919934069,1.0000020732070167,-5.833286974489211,38.08519780349178,27.616374735626774,-0.11578314451069893,0.359406738828588,0.9106350586273222,1.2607582360399703,20.252049386527172,0.23000001907348677,-0.649248247690644,-0.24694994688034022,-1.0937647481897455,0.5998648544290655,-0.6703573475350431,0.17645745377436262,0.4606560798972992,70.6214744439173,38.09247088806849,0.4234074006547028,9,-0.14600002765655562,0.4699999094009404,1.1315000057220455,1.0974999666213985,1.1200001239776607,3,0.2733333522225343,-2.5937430150948457,3.407999992370605,-1.287538714429567,3.503000020980835,-1.1930508825627648,3.3310000896453857,0.2733333522225343
454,2001-09-28,3.345000028610229,3.5999999046325684,3.3340001106262207,3.5999999046325684,3859810.0,-0.03043478771659225,1.08627390848649,-3.642858845848601,30.826732873096617,28.593078694774043,-0.006269060532286375,0.40922842337706866,1.0182318955732792,1.3474498963148975,20.478718104404617,0.26599979400634766,-0.6543290075489105,-0.3035999774932865,-1.1121113844394777,0.5049114294529051,-0.7078556809663819,0.10065572597980932,0.5080167341769486,44.306059861725686,13.917102642488263,0.40425570347309575,9,-0.041000008583068404,0.5749999284744276,1.2365000247955327,1.1499999761581425,1.3560001850128178,4,0.3479819987915851,1.0000020732070167,3.4500000476837163,-2.5937430150948457,3.407999992370605,-1.287538714429567,3.503000020980835,0.3479819987915851
455,2001-10-01,3.359999895095825,3.4649999141693115,3.3299999237060547,3.4500000476837163,2432710.0,0.004484264979760955,1.2500019868233874,0.35294194645022725,38.22743306361352,30.517763005253098,-0.047419157983997984,0.33417847009066914,1.0019947117564616,1.3143623671179547,20.623683346019256,0.13499999046325684,-0.6158461005327776,-0.23960009813308725,-0.9882503415783841,0.5090501453122096,-0.6139252198557354,0.13472502358956095,0.4388358647851449,16.759758677802736,-16.75139749728084,0.3743251217226484,10,-0.05599987506866455,0.5600000619888315,1.2215001583099365,1.1125000715255737,1.5400002002716064,0,0.33035712194990063,1.08627390848649,3.345000028610229,1.0000020732070167,3.4500000476837163,-2.5937430150948457,3.407999992370605,0.33035712194990063
456,2001-10-02,3.509000062942505,3.5559999942779537,3.4040000438690186,3.414999961853028,3945450.0,0.04434528943413274,-1.6206902221610113,-1.0444437968888975,42.60912972952263,32.76322211840209,-0.1890191770267311,0.1281924968725301,0.8441141148550066,1.1458816121953586,21.294762241594263,0.19600009918212846,-0.5412138754228879,-0.05024993419647217,-0.7190561911145661,0.6185563227216222,-0.38465306265551913,0.2841531942625748,0.23890555420662984,69.66671461529968,34.870257474825706,0.3344031284590471,10,-0.20500004291534424,0.40299999713897705,1.0687499046325684,0.8884998559951782,1.3910000324249268,1,0.2242804008992365,1.2500019868233874,3.359999895095825,1.08627390848649,3.345000028610229,1.0000020732070167,3.4500000476837163,0.2242804008992365
457,2001-10-03,3.5799999237060547,3.5899999141693115,3.490000009536743,3.58899998664856,3211820.0,0.020233644767738257,17.181936406788477,-0.09574524748583324,50.8752688567528,35.92714083787798,-0.24327478002688085,0.007817941365878767,0.762844758865179,1.0596080414956264,21.763628860846275,0.09999990463256836,-0.49732251047905063,0.05234992504119873,-0.5421973204329706,0.6468971705153681,-0.24492369769588596,0.3496235477782834,0.12003135927515496,93.33333863152482,52.982497488444956,0.2972736227370847,10,-0.27599990367889404,0.2445000410079956,1.0450000762939453,0.8174999952316284,1.7300000190734863,2,0.23910613542921477,-1.6206902221610113,3.509000062942505,1.2500019868233874,3.359999895095825,1.08627390848649,3.345000028610229,0.23910613542921477
458,2001-10-04,3.848000049591065,3.983000040054321,3.7000000476837163,3.890000104904175,3873910.0,0.07486037195430262,1.4824568833453085,4.6666401758984195,64.4086033220939,40.91007821044268,-0.45923746790327424,-0.28569881930413965,0.4913783856858571,0.7780568942822685,21.789782897936906,0.40300011634826616,-0.4254822538367833,0.32725005149841335,-0.24778270803062652,0.9022828110274537,0.039733671733893416,0.6147664312629333,-0.8980000019073486,79.32619197402163,34.391080087954904,0.2875163797645201,10,-0.308500051498414,-0.023500084877014604,0.8324998617172237,0.5494998693466182,1.2420001029968266,3,0.1543658666880796,17.181936406788477,3.5799999237060547,-1.6206902221610113,3.509000062942505,1.2500019868233874,3.359999895095825,0.1543658666880796
459,2001-10-05,3.8340001106262207,3.924000024795532,3.7060000896453857,3.75,2358310.0,-0.0036382377298389557,-1.5348839788195452,-2.0000000000000213,60.02366138752562,44.28413362586882,-0.35723375435681026,-0.30140751398992993,0.494230972279885,0.7766901093484968,21.502882679994734,0.21799993515014604,-0.3567343962330298,0.322300100326538,-0.2250095607073348,0.8696097613604112,0.04864526980960138,0.5959549308434746,-0.8633400630950923,77.18225070749702,29.0336166141853,0.27365483051693656,10,-0.1925001144409184,-0.11650002002716064,0.8189997673034668,0.5634998083114624,1.0850000381469727,4,0.19196662488226757,1.4824568833453085,3.848000049591065,17.181936406788477,3.5799999237060547,-1.6206902221610113,3.509000062942505,0.19196662488226757
460,2001-10-08,3.785000085830689,3.8340001106262207,3.7060000896453857,3.809999942779541,3141470.0,-0.012780392118332151,2.5068406355634667,-0.2976169526739691,64.24050637686638,47.44893101871487,-0.26492054829856615,-0.3019103622927859,0.5212261856403653,0.8070882250174196,21.619987271676067,0.12800002098083496,-0.27662098704919513,0.2949000716209418,-0.1618080598614311,0.7516082031033147,0.06654600587975557,0.523254137362128,-0.7940932384490966,65.80311648909505,14.298343601338502,0.2283540657411864,10,-0.14350008964538663,-0.06749999523162886,0.8299999237060542,0.6124998331069942,1.3650000095367427,0,0.24200795429871813,-1.5348839788195452,3.8340001106262207,1.4824568833453085,3.848000049591065,17.181936406788477,3.5799999237060547,0.24200795429871813
461,2001-10-09,3.849999904632568,3.890000104904175,3.759999990463257,3.7699999809265137,2688200.0,0.017173003257043185,-1.6000047683761296,-3.2000152588764137,66.66666666666663,50.66257778662554,-0.3079011909339453,-0.38267074760927855,0.43413630967476147,0.7197636679991626,22.835923909584032,0.13000011444091797,-0.16224341268541886,0.3574499011039731,-0.10674493433917842,0.8216447365471247,0.12535248338239757,0.5895473188255487,-0.8392511933975211,73.02228657427824,17.887910218415435,0.23209741772157574,10,-0.20849990844726562,-0.13249981403350786,0.7525000572204594,0.5475000143051152,1.5000000000000004,1,0.2727273290244594,2.5068406355634667,3.785000085830689,-1.5348839788195452,3.8340001106262207,1.4824568833453085,3.848000049591065,0.2727273290244594
462,2001-10-10,3.992000102996826,3.992000102996826,3.8120000362396236,3.839999914169312,2965020.0,0.03688316931992497,1.368418988761407,1.9000041723291183,73.61446137870558,54.61027373942708,-0.40046206418315666,-0.5376670321267003,0.26904848626285993,0.5550797748695739,23.013764700311345,0.1800000667572026,-0.07951332375428244,0.490200090408325,-0.006605582148921929,0.987005762965572,0.24179725412970132,0.7386029266869487,-0.9618063651853936,100.0,38.32596556503664,0.2484028362786235,10,-0.33100008964538574,-0.2944999933242798,0.6054997444152832,0.40549981594085693,1.3579998016357422,2,0.22745490203994811,-1.6000047683761296,3.849999904632568,2.5068406355634667,3.785000085830689,-1.5348839788195452,3.8340001106262207,0.22745490203994811
463,2001-10-11,4.107999801635741,4.150000095367432,3.9149999618530273,3.974999904632568,7216860.0,0.02905803999149037,1.165895012558131,0.8749982353909977,83.57276458359388,60.47094392948233,-0.4618805104720023,-0.6425033368197486,0.12793165457679745,0.41620193936473804,23.379833312013492,0.2350001335144043,-0.01893320146519928,0.5781998038291922,0.012135056681565004,1.1442645509768195,0.2951674302553786,0.8612321774030058,-1.0393338092168931,90.54047450666397,21.807931179057917,0.2830323735738135,10,-0.36799979209899814,-0.4104996919631949,0.4680001735687265,0.2895001173019418,1.1370000839233407,3,0.2925998537451686,1.368418988761407,3.992000102996826,-1.6000047683761296,3.849999904632568,2.5068406355634667,3.785000085830689,0.2925998537451686
464,2001-10-12,4.133999824523927,4.245999813079834,4.0850000381469735,4.190000057220459,2606200.0,0.006329119801279592,-1.090908809422822,-0.42105470724684957,80.2106802573055,65.13574917322588,-0.4069904683636647,-0.6363918276139571,0.08646357166404783,0.3689192560316936,22.718526253238245,0.16099977493286044,0.04605076275004771,0.5630998373031626,-0.05349106009375326,1.179690734700079,0.25480438860470445,0.8713952860016208,-1.0004537859281637,79.25925075598613,10.188029101065183,0.3082954486984581,10,-0.3089998960495004,-0.4364997148513803,0.35650014877319247,0.26350009441375644,1.266000270843505,4,0.2312531128793791,1.165895012558131,4.107999801635741,1.368418988761407,3.992000102996826,-1.6000047683761296,3.849999904632568,0.2312531128793791
465,2001-10-15,3.900000095367432,4.059999942779541,3.861000061035156,4.050000190734863,1930030.0,-0.056603710471478386,1.3411805954868712,2.678562001345391,64.27031636321563,67.54254768808066,-0.09871750213173591,-0.390516788892441,0.2963800544369213,0.5801393995323649,21.63547460251473,0.27299976348877086,0.10635557204161472,0.30885009765625027,-0.323642113625628,0.9413423089381285,-0.007396007984688868,0.6250962032971894,-0.6774577548129432,28.806616461386326,-37.505523332884835,0.3162461056409392,10,-0.03200018405914351,-0.2024999856948857,0.5210000276565547,0.497499823570251,1.349999904632568,0,0.2612820585866571,-1.090908809422822,4.133999824523927,1.165895012558131,4.107999801635741,1.368418988761407,3.992000102996826,0.2612820585866571
466,2001-10-16,4.0310001373291025,4.105999946594238,3.933000087738037,4.0300002098083505,2781220.0,0.033589753527769606,1.2913957476103077,-0.006666179233437091,71.82902358623753,69.8707426580234,-0.16526424077351543,-0.49192182398090667,0.13790587113112895,0.4275289532552575,20.546949925567443,0.2059998512268062,0.20254050828127879,0.40505013465881445,-0.2444606000626086,1.054560869380237,0.08029476729810314,0.7298055020195258,-0.7265811989725859,50.46087873222803,-15.393264816406251,0.32475536736071137,10,-0.05800020694732755,-0.33350002765655606,0.3412498235702506,0.36649978160858065,0.9629998207092276,1,0.27759859089951977,1.3411805954868712,3.900000095367432,-1.090908809422822,4.133999824523927,1.165895012558131,4.107999801635741,0.27759859089951977
467,2001-10-17,4.276000022888184,4.425000190734863,4.150000095367432,4.199999809265137,3664120.0,0.06077893257563005,-2.125007450595777,76.00572246065808,75.3374318916122,71.08505694352544,-0.33654532416350813,-0.6965534107829869,-0.12674277275911905,0.16651490009175607,19.726468058673323,0.39400005340576083,0.2841820633811194,0.6017500162124634,-0.09106084195333519,1.294560874378262,0.25534458712956454,0.9481554452953627,-0.8962546145538015,73.5815365989344,7.986306944373794,0.3464054290828992,10,-0.21049988269805908,-0.588499903678894,0.04674994945526123,0.12149989604949951,0.8889999389648438,2,0.25116928811870354,1.2913957476103077,4.0310001373291025,1.3411805954868712,3.900000095367432,-1.090908809422822,4.133999824523927,0.25116928811870354
468,2001-10-18,3.997999906539917,4.0390000343322745,3.941999912261963,4.019000053405762,4854990.0,-0.06501405866702825,2.180326202936906,-0.27631694523917083,68.10870938155553,71.98339560952876,-0.03914682435533212,-0.3755906147249508,0.13561347171664995,0.4284781012199179,18.246665901839354,0.3340001106262207,0.34548027170291373,0.2842499017715454,-0.38635981059712243,0.9548596141402133,-0.05105495441278851,0.6195547579558793,-0.5137290199654867,24.290747163073256,-42.17993128542165,0.3353048561843339,10,0.06750023365020752,-0.31049978733062744,0.08800017833709717,0.2820000648498535,1.1019999980926514,3,0.33816909197047584,-2.125007450595777,4.276000022888184,1.2913957476103077,4.0310001373291025,1.3411805954868712,3.900000095367432,0.33816909197047584
469,2001-10-19,3.838000059127808,3.9809999465942383,3.811000108718872,3.954999923706055,3659960.0,-0.04001997277448199,1.0118334680610739,5.571383158683484,62.269001341655645,71.76433949450534,0.13575631107428832,-0.16041450724190076,0.27730412778886615,0.5726252028535614,16.10145912405645,0.18699979782104492,0.38164173695369863,0.08400005102157637,-0.5064099450230892,0.6744100470662424,-0.21120494700075687,0.37920504904390917,-0.2596562421373343,4.39738547269979,-65.53745149626448,0.29520499802233297,10,0.254500031471252,-0.1504999399185185,0.23950004577636674,0.44199991226196245,1.5620000362396236,4,0.3665971351628945,2.180326202936906,3.997999906539917,-2.125007450595777,4.276000022888184,1.2913957476103077,4.0310001373291025,0.3665971351628945
470,2001-10-22,3.8050000667572017,3.9249999523162837,3.7300000190734863,3.900000095367432,4340080.0,-0.008598226123557096,1.6896590279410733,0.8119669963096098,58.07860580257943,70.81011050960676,0.19209219530494615,-0.09495106168002243,0.28575352111588126,0.5894196158937794,14.795773679568516,0.1949999332427974,0.36745620268772816,0.027300059795379195,-0.5286651231999451,0.5832652427907035,-0.25068253170228294,0.30528265129304133,-0.14199061239228916,10.791371102028654,-56.7328249527037,0.2779825914976621,10,0.2725000381469731,-0.11749994754791215,0.09200000762939498,0.2944998741149907,1.644999742507935,0,0.4191852826876723,1.0118334680610739,3.838000059127808,2.180326202936906,3.997999906539917,-2.125007450595777,4.276000022888184,0.4191852826876723
471,2001-10-23,4.349999904632568,4.349999904632568,3.974999904632568,3.974999904632568,6956410.0,0.1432325435778088,1.0000000000000024,-3.947367232262258,66.6955815626492,70.04134608560051,-0.3067857306676194,-0.6042209749732637,-0.2774543501430706,0.026668188966361583,15.092996647790969,0.5449998378753667,0.3807064019434101,0.5299499034881592,-0.06554347935015681,1.1254432863264752,0.23220321206900074,0.8276965949073172,-0.619999885559082,89.20859459314823,23.91846067641913,0.2977466914191581,10,-0.27249979972839355,-0.6624997854232788,-0.4629998207092285,-0.250499963760376,1.0250000953674316,1,0.2068965781835923,1.6896590279410733,3.8050000667572017,1.0118334680610739,3.838000059127808,2.180326202936906,3.997999906539917,0.2068965781835923
472,2001-10-24,4.589000225067139,4.900000095367432,4.248000144958496,4.300000190734863,8937070.0,0.05494260360328851,-2.3180648425527886,0.7706667582194001,66.27141736475055,68.1189741723957,-0.5053375226194294,-0.7907493280395066,-0.5306167717730066,-0.2299918661059781,15.804445805023711,0.6519999504089355,0.3995452084577549,0.709900212287903,0.05517328448896652,1.3646271400868395,0.38253674838843477,1.0372636761873713,-0.8590002059936523,73.4188162375676,9.495019077103834,0.3273634638994682,10,-0.2740001678466797,-0.6640001535415649,-0.7020001411437988,-0.4895002841949463,0.7109999656677246,2,0.08825445916496255,1.0000000000000024,4.349999904632568,1.6896590279410733,3.8050000667572017,1.0118334680610739,3.838000059127808,0.08825445916496255
473,2001-10-25,4.39300012588501,4.682000160217285,4.302999973297118,4.589000225067139,2882490.0,-0.04271084976450645,-1.0159562730650658,-0.6782009546641763,61.36641111242111,66.02516648963075,-0.29576109759779,-0.5486070969541537,-0.35070354610372156,-0.05185281453911195,16.39147480517873,0.3790001869201669,0.4063425214654943,0.46675010919570914,-0.19366028972456562,1.1271605081159843,0.13654490973557198,0.7969553086558467,-0.5226000976562499,56.666672100708006,-5.3495149901822,0.33020519946013754,10,-0.07800006866455078,-0.46800005435943604,-0.5097501277923584,-0.2935001850128174,0.9070000648498535,3,0.17573408009235858,-2.3180648425527886,4.589000225067139,1.0000000000000024,4.349999904632568,1.6896590279410733,3.8050000667572017,0.17573408009235858
474,2001-10-26,4.508999824523926,4.611000061035156,4.400000095367432,4.545000076293945,3692770.0,0.026405575987901164,1.5119010450667287,0.18367466098354912,64.33095679214225,66.03190431506705,-0.3944540744976788,-0.603893569388311,-0.4781309857271472,-0.18482118446063822,17.322445500258482,0.21799993515014648,0.392050298204377,0.5245498180389405,-0.12525582333306406,1.174355459410945,0.19964699735293845,0.8494526387249426,-0.5150477882385252,66.5811756113704,4.835646786309283,0.32490282068600224,10,-0.1939997673034668,-0.583999752998352,-0.6257498264312744,-0.4094998836517334,0.6909999847412109,4,0.1310712138186969,-1.0159562730650658,4.39300012588501,-2.3180648425527886,4.589000225067139,1.0000000000000024,4.349999904632568,0.1310712138186969
475,2001-10-29,4.46999979019165,4.53000020980835,4.410999774932861,4.5,3511410.0,-0.00864937588157777,1.6444356141884553,0.8333333333333334,62.400000076293956,64.98423503618443,-0.2973680914831931,-0.5032744802697144,-0.4516665847924699,-0.1608736377501181,18.289494193686785,0.11900043487548828,0.3503508699373956,0.43004978895187396,-0.1838061306069516,1.0439057085107,0.12312182917246073,0.7369777487312867,-0.36732198681640593,53.51349010704865,-6.52447219327118,0.30692795977941295,10,-0.1549997329711914,-0.47199976444244385,-0.6612497568130489,-0.4449998140335083,1.0600004196166992,0,0.20805376931257258,1.5119010450667287,4.508999824523926,-1.0159562730650658,4.39300012588501,-2.3180648425527886,4.589000225067139,0.20805376931257258
476,2001-10-30,4.296000003814696,4.400000095367432,4.2100000381469735,4.400000095367432,2491080.0,-0.038926128533328996,2.653844037706765,3.4666454740523225,56.003159706417335,62.83598257116278,-0.09144095343798231,-0.2817363343120327,-0.2956743355890552,0.0007411645609414208,19.434203204269924,0.25999975204467685,0.3185636648576793,0.21670000553130997,-0.35317089377037014,0.7865709048329901,-0.06823544411953009,0.50163545518215,-0.09764352540038956,12.463762106652327,-40.762843952219846,0.28493544965084017,10,0.019000053405762607,-0.19599997997283847,-0.6010000109672533,-0.2710000276565543,1.5789999961853036,1,0.2686219284044993,1.6444356141884553,4.46999979019165,1.5119010450667287,4.508999824523926,-1.0159562730650658,4.39300012588501,0.2686219284044993
477,2001-10-31,4.435999870300293,4.480000019073486,4.255000114440918,4.295000076293944,2127160.0,0.03258842326845479,-1.0362008328478651,-1.3557660565601701,56.41627858342014,61.536823593592175,-0.2306090636707525,-0.3734665428252786,-0.4505564027230524,-0.1536697449020643,20.858258144878974,0.22499990463256836,0.33394970042487815,0.3138998746871948,-0.22586097638869163,0.8536607257630808,0.0440194491492516,0.583780300225138,0.46400022506713867,47.881307988232535,-0.5995123197268413,0.269880425537943,10,-0.12099981307983398,-0.33599984645843506,-0.7812498807907096,-0.4109998941421509,1.4590001106262207,2,0.21167722208164585,2.653844037706765,4.296000003814696,1.6444356141884553,4.46999979019165,1.5119010450667287,4.508999824523926,0.21167722208164585
478,2001-11-01,4.441999912261963,4.449999809265137,4.327000141143799,4.380000114440918,1220810.0,0.0013525793816724363,2.153854148199319,0.43971552056489793,56.07255861563753,60.84832995736794,-0.18663056938404754,-0.3506625522535298,-0.47322317872238484,-0.16906678732087954,21.734925835856085,0.12299966812133789,0.3280456369715101,0.29019992351531965,-0.2514227499784969,0.8318225970091362,0.01938858676841182,0.5610112602622279,0.4451001834869386,57.85532690098664,12.719693111465617,0.27081133674690816,11,-0.1269998550415039,-0.341999888420105,-0.8044999241828914,-0.4169999361038208,1.1680002212524405,3,0.19315630243585225,-1.0362008328478651,4.435999870300293,2.653844037706765,4.296000003814696,1.6444356141884553,4.46999979019165,0.19315630243585225
479,2001-11-02,4.570000171661377,4.581999778747559,4.309999942779541,4.309999942779541,2468720.0,0.028815907682950392,-1.0923045886366136,4.193565753751259,63.78601077416577,61.48248606532198,-0.22336642736915113,-0.4434313248659798,-0.6215821211524819,-0.30471340257167867,22.766655387405535,0.2719998359680176,0.2946960399062446,0.38140017986297625,-0.16924473353005087,0.9320450932560038,0.10607772316646269,0.6567226365594898,0.30445792446136455,96.77429692106544,47.52533647467017,0.27532245669651373,11,-0.13250017166137695,-0.4550001621246338,-0.9580001831054683,-0.5450001955032349,0.9649996757507315,4,0.15973741611657366,2.153854148199319,4.441999912261963,-1.0362008328478651,4.435999870300293,2.653844037706765,4.296000003814696,0.15973741611657366
480,2001-11-05,4.701000213623047,4.736999988555908,4.5,4.550000190734863,4136750.0,0.02866521598270455,1.125564507851791,0.5807688075413564,63.78601077416577,61.15920042215715,-0.23904050244846964,-0.5294326323738998,-0.771000179467122,-0.440599937685052,23.972746165417373,0.2369999885559082,0.29714155123240094,0.4666002154350277,-0.09496806594352414,1.0281684968135796,0.1858160747457518,0.7473843561243037,0.1610687228660579,93.16892251983579,42.252640612360324,0.28078414068927604,11,-0.14600014686584473,-0.5860002040863037,-1.0890002250671382,-0.6760002374649048,0.7889995574951172,0,0.10614753732536264,-1.0923045886366136,4.570000171661377,2.153854148199319,4.441999912261963,-1.0362008328478651,4.435999870300293,0.10614753732536264
481,2001-11-06,4.900000095367432,5.010000228881836,4.704999923706055,4.704999923706055,7046910.0,0.04233139176801193,-2.128205504407683,1.291391669561373,63.087250805562824,60.80540413780296,-0.3931636304490542,-0.680632182379485,-0.981359594278747,-0.6436501913160164,25.227381588777252,0.30900001525878906,0.33182523803940533,0.6131000876426693,0.008192095160414858,1.2180080801249242,0.31064609140154165,0.9155540838837966,-0.6449999809265137,85.43044810054631,35.83699096825936,0.3024539962411274,11,-0.28999996185302734,-0.6929999589920044,-1.288000106811523,-0.8750001192092896,0.5250000953674316,1,0.12857144942436505,1.125564507851791,4.701000213623047,-1.0923045886366136,4.570000171661377,2.153854148199319,4.441999912261963,0.12857144942436505
482,2001-11-07,4.900000095367432,4.940000057220459,4.7170000076293945,4.89900016784668,4196610.0,0.0,4.506184177218916,0.005127828925650149,71.41501219885922,61.92191536962942,-0.38488360687201517,-0.6420368029310204,-0.9913414341061686,-0.648587941833882,26.191616963372656,0.22300004959106445,0.3872453817386239,0.5677000880241394,-0.07887673467635814,1.2142769107246365,0.24441167667389063,0.8909884993743882,-0.6298999786376953,84.28570163493771,30.190735447538728,0.32328841135024855,11,-0.28999996185302734,-0.6499999761581421,-1.2920000553131104,-0.8750001192092896,0.38000011444091797,2,0.1989795685013056,-2.128205504407683,4.900000095367432,1.125564507851791,4.701000213623047,-1.0923045886366136,4.570000171661377,0.1989795685013056
483,2001-11-08,5.309999942779541,5.349999904632568,4.829999923706055,4.880000114440918,5902990.0,0.08367343661885474,1.0392166029169358,430.030996661898,81.23939019482216,63.80063019214941,-0.7276476888911221,-1.0091060175457578,-1.4013487287061968,-1.0588124318314698,26.934626346673348,0.5199999809265137,0.3878329148655135,0.917599928379059,0.14720851646593758,1.687991340292181,0.5324042224224979,1.3027956343356202,-1.0251018238067626,96.15384968074834,34.29474977772425,0.38519570595656094,11,-0.5299999713897705,-0.7849999666213989,-1.7457499504089355,-1.284999966621399,-0.15999984741210938,3,0.11016949989659541,4.506184177218916,4.900000095367432,-2.128205504407683,4.900000095367432,1.125564507851791,4.701000213623047,0.11016949989659541
484,2001-11-09,5.0900001525878915,5.244999885559082,5.070000171661377,5.114999771118164,9829390.0,-0.041431222704776505,-4.384641342782106,-0.058138670954504326,75.26544112180324,65.23012364165044,-0.4655204232357688,-0.752388173858046,-1.1806246804538354,-0.842171044942309,27.429723651341288,0.23999977111816406,0.3687577832916169,0.6498001217842111,-0.170125082656706,1.4697253262251277,0.23983751956375254,1.0597627240046696,-0.7624979621887213,69.41179044519215,1.0478169893225981,0.4099626022204583,11,-0.310000181198121,-0.5620001554489145,-1.4080001711845407,-1.0650001764297494,0.3599996566772452,4,0.1021610933866337,1.0392166029169358,5.309999942779541,4.506184177218916,4.900000095367432,-2.128205504407683,4.900000095367432,0.1021610933866337
485,2001-11-12,4.919000148773193,5.139999866485597,4.824999809265137,5.050000190734863,3641080.0,-0.03359528461462957,1.0257277913810308,5.240081635767334,63.11665122643238,66.02051158831877,-0.25047155212700023,-0.5282148545754666,-1.0117751941583206,-0.6731468564612886,28.679298275421694,0.3150000572204599,0.3729014472495473,0.4278501152992247,-0.377243262279233,1.232943492877682,0.025303426509996285,0.8303968040884531,-0.5505980498046874,33.17833044889969,-31.204375541992157,0.40254668878922867,11,-0.1165001392364502,-0.3910001516342163,-1.239500105381012,-0.8940001726150513,0.750999927520752,0,0.12522863996915023,-4.384641342782106,5.0900001525878915,1.0392166029169358,5.309999942779541,4.506184177218916,4.900000095367432,0.12522863996915023
486,2001-11-13,5.150000095367432,5.190000057220459,4.9650001525878915,4.9650001525878915,5175530.0,0.0469607521056592,-1.432432153783911,-1.412212851303287,62.98010301980782,66.74982541458408,-0.3884408105259949,-0.707349969148618,-1.24151204220529,-0.9016538951117141,29.87735085971005,0.2709999084472656,0.3658675213100908,0.6029000639915463,-0.2228143416219286,1.4286144696050216,0.19004286118480884,1.0157572667982837,-0.7423340841723629,68.40444837163474,4.951399078903691,0.4128572028067376,11,-0.32000017166137695,-0.6100001335144043,-1.4705000519752502,-1.1250001192092896,0.4549999237060547,1,0.06601935329216246,1.0257277913810308,4.919000148773193,-4.384641342782106,5.0900001525878915,1.0392166029169358,5.309999942779541,0.06601935329216246
487,2001-11-14,5.349999904632568,5.449999809265137,5.139999866485597,5.170000076293945,6334120.0,0.03883491370127201,-1.5833301875358987,0.9729723460137737,72.10162164352738,68.53083241768294,-0.49746941838349557,-0.8672260244297352,-1.4345459485640815,-1.0996650157170027,30.364659334645193,0.3099999427795401,0.3757372979299829,0.7491998791694643,-0.13956621199914832,1.637965970338077,0.304816833585158,1.1935829247537706,-0.9046405376999997,84.00001525878906,18.875221825110202,0.4443830455843062,11,-0.4700000286102295,-0.7599999904632568,-1.670499861240387,-1.3249999284744263,-0.1100001335144043,2,0.014018745315743208,-1.432432153783911,5.150000095367432,1.0257277913810308,4.919000148773193,-4.384641342782106,5.0900001525878915,0.014018745315743208
488,2001-11-15,5.349999904632568,5.605000019073486,5.25,5.400000095367432,3325480.0,0.0,-1.8400001525878906,-0.27777910232670266,70.52221482440447,69.27929953437614,-0.3968585169283081,-0.8018557627660527,-1.4201506590724788,-1.0969695465692695,31.88761970317685,0.35500001907348633,0.423291131255473,0.6815998792648319,-0.21969589071648166,1.5828956492461455,0.23095199427417512,1.1322477642554887,-0.8443621111600459,67.3076864295238,2.269332445071754,0.45064788499065667,11,-0.2974998950958252,-0.682499885559082,-1.670749843120575,-1.3249999284744263,-0.16499996185302734,3,-0.013084055340562895,-1.5833301875358987,5.349999904632568,-1.432432153783911,5.150000095367432,1.0257277913810308,4.919000148773193,-0.013084055340562895
489,2001-11-16,5.244999885559082,5.4099998474121085,5.244999885559082,5.364999771118164,3209030.0,-0.019626172139286746,-1.7500019868233725,2.399988555951859,68.32152137031545,69.78324515617055,-0.20790384614663626,-0.6177126514874356,-1.3026135536575523,-0.9909749665529759,34.01376652632272,0.16499996185302646,0.4623924060036382,0.5062498688697818,-0.3401054973231554,1.3526052350627191,0.08307218577331277,0.9294275519662509,-0.6514131140384825,53.84614914361904,-12.127463226672042,0.4231776830964687,11,-0.08999991416931152,-0.5774998664855957,-1.5262498259544373,-1.21999990940094,0.02500009536743164,4,-0.018112448477493936,-1.8400001525878906,5.349999904632568,-1.5833301875358987,5.349999904632568,-1.432432153783911,5.150000095367432,-0.018112448477493936
490,2001-11-19,5.400000095367432,5.480000019073486,5.150000095367432,5.150000095367432,3678900.0,0.02955199488852367,-1.6399993896484375,-2.0833353201567206,76.33588359347807,71.2553154659389,-0.28309400877615865,-0.6820623516271143,-1.449529138194798,-1.1463844360411093,36.418883363863465,0.3299999237060547,0.5120500889607067,0.58150007724762,-0.19182754052369422,1.3548276950189342,0.19483626836196333,0.9681638861332766,-0.7255002640426014,67.96875523869052,-4.5763052299283515,0.38666380888565705,11,-0.2390000820159912,-0.7325000762939453,-1.6387500762939453,-1.3750001192092896,-0.13000011444091797,0,0.009259206113829244,-1.7500019868233725,5.244999885559082,-1.8400001525878906,5.349999904632568,-1.5833301875358987,5.349999904632568,0.009259206113829244
491,2001-11-20,5.25,5.519999980926514,5.210000038146973,5.505000114440918,4010670.0,-0.027777794947839718,1.1754393596659127,-1.0200004577636719,69.3257395617717,71.02317406181807,-0.08741830028851094,-0.48610208456822335,-1.2796097726993603,-0.9939815879733622,37.771520020611206,0.309999942779541,0.5316784793065068,0.38649997711181605,-0.3767160701622778,1.14971602438591,0.004891953474769117,0.768108000748863,-0.5010601536552777,23.65593492866914,-49.860489338326545,0.3816080236370469,11,-0.03500008583068848,-0.5824999809265137,-1.4672499895095825,-1.2699998617172241,0.019999980926513672,1,0.08000001453217997,-1.6399993896484375,5.400000095367432,-1.7500019868233725,5.244999885559082,-1.8400001525878906,5.349999904632568,0.08000001453217997
492,2001-11-21,4.99399995803833,5.275000095367432,4.941999912261963,5.210000038146973,3097690.0,-0.04876191275460384,-1.0812500279396622,0.8470587575312188,61.71477203499774,68.8537720440598,0.2048612013117035,-0.20891600392175746,-1.006447932457494,-0.7301611830318162,37.65106837029526,0.33300018310546875,0.539003378977247,0.11024994850158709,-0.6437356503088587,0.8642355473120329,-0.26674285090363625,0.48724274790681044,-0.17657529787530635,7.843142895774778,-64.85957531393817,0.376992799405223,11,0.22099995613098145,-0.32649993896484375,-1.1587499380111694,-1.0240000486373901,0.40600013732910156,2,0.12234682942912167,1.1754393596659127,5.25,-1.6399993896484375,5.400000095367432,-1.7500019868233725,5.244999885559082,0.12234682942912167
493,2001-11-22,5.164999961853027,5.210000038146973,4.999000072479248,5.0,1251660.0,0.034241090358732684,-1.5269484672666636,-0.763888428976677,62.40099764125582,67.42438943511009,0.01243790330605865,-0.33635960087825545,-1.1495956479964278,-0.8909897026374036,37.524107363124024,0.21600008010864258,0.5406936702549618,0.24264996051788312,-0.4841041418624181,0.9694040628981844,-0.1207270906722675,0.6060270117080337,-0.2845692729771665,38.58131887532442,-29.792768090205733,0.36337705119015057,11,0.04999995231628418,-0.497499942779541,-1.2884998321533203,-1.1950000524520874,0.2350001335144043,3,0.014520776344445485,-1.0812500279396622,4.99399995803833,1.1754393596659127,5.25,-1.6399993896484375,5.400000095367432,0.014520776344445485
494,2001-11-23,5.099999904632568,5.190000057220459,5.025000095367432,5.164999961853027,1922040.0,-0.012584715914913391,1.8695583668155225,-0.3939398318064908,58.55121605753931,66.91711886078863,0.0882902598816191,-0.2369622991357101,-1.04931620364842,-0.8152146800141846,37.390285225364536,0.16499996185302734,0.525084343748901,0.1480998992919922,-0.5555824168943646,0.851782215478349,-0.20374125880118665,0.49994105738517103,-0.16160366934089776,27.335635571057804,-36.33637597715526,0.35184115809317856,11,0.17350006103515625,-0.43249988555908203,-1.2234997749328613,-1.155499815940857,0.3000001907348633,4,0.016666674458123643,-1.5269484672666636,5.164999961853027,-1.0812500279396622,4.99399995803833,1.1754393596659127,5.25,0.016666674458123643
495,2001-11-26,5.400000095367432,5.429999828338623,5.150000095367432,5.195000171661377,3340620.0,0.058823567910728514,1.113210399032648,-3.1538422037193268,60.27115852229851,66.61612502773204,-0.15232322571470736,-0.48877666650056995,-1.315723128994243,-1.1015800956977877,37.440599069683515,0.3299999237060547,0.4495954228714396,0.4016000747680666,-0.2908209494161893,1.0940210989523225,0.05538956267593864,0.7478105868601945,-0.40827555737321575,79.23877659109321,17.562319421940124,0.3462105120921278,11,-0.12650012969970703,-0.7325000762939453,-1.5099999904632568,-1.472499966621399,0.0,0,-0.02407409484167289,1.8695583668155225,5.099999904632568,-1.5269484672666636,5.164999961853027,-1.0812500279396622,4.99399995803833,-0.02407409484167289
496,2001-11-27,5.449999809265137,5.449999809265137,5.239999771118164,5.380000114440918,5047760.0,0.009259206113829244,5.000027247956403,0.34146205305222416,61.07084891036747,65.39048361293649,-0.17354261953746697,-0.4720932710670658,-1.325697893642019,-1.1401185126650581,38.340057139262655,0.21000003814697266,0.4013952058004566,0.3938997983932495,-0.24210143678821527,1.0299010335747143,0.07589918080251756,0.7119004159839815,-0.4249997138977051,100.0,39.482213940332954,0.3180006175907324,11,-0.1764998435974121,-0.6599998474121094,-1.5674996972084045,-1.522499680519104,-0.12999963760375977,1,-0.03302749259414994,1.113210399032648,5.400000095367432,1.8695583668155225,5.099999904632568,-1.5269484672666636,5.164999961853027,-0.03302749259414994
497,2001-11-28,5.375,5.449999809265137,5.264999866485597,5.389999866485597,6352040.0,-0.013761433374297583,1.740744926973125,-0.21428474114442686,51.512332865667474,63.27827450641016,-0.10574368838878723,-0.340601822229738,-1.2099134606126754,-1.0529073717879704,39.10464881741361,0.18499994277954013,0.4096406054058095,0.2719499826431271,-0.30742362094210485,0.851323586228359,-0.01773681914948888,0.561636784435743,-0.30359991073608406,83.37032083441265,26.230033155604758,0.2896868017926159,11,-0.14400005340576172,-0.4674999713897705,-1.4924998879432678,-1.4474998712539673,0.11000013351440341,2,-0.019534887269485823,5.000027247956403,5.449999809265137,1.113210399032648,5.400000095367432,1.8695583668155225,5.099999904632568,-0.019534887269485823
498,2001-11-29,5.300000190734863,5.375,5.170000076293945,5.289999961853027,4720910.0,-0.013953452886537043,1.5625014901175405,-0.6666878596178516,55.23952266785191,61.82471909502533,-0.043116349986303426,-0.20872861198815418,-1.0908713734375421,-0.9659924094943158,39.749937775797065,0.2049999237060547,0.40098338696907376,0.15405015945434553,-0.3400080781054964,0.6481083970141874,-0.09297895932557498,0.40107927823426603,-0.18591210708618178,64.70594835120819,8.741271237806174,0.24702911877992081,11,-0.069000244140625,-0.3925001621246338,-1.180000126361847,-1.3725000619888306,0.25999975204467773,3,0.018867905855434186,1.740744926973125,5.375,5.000027247956403,5.449999809265137,1.113210399032648,5.400000095367432,0.018867905855434186
499,2001-11-30,5.300000190734863,5.420000076293945,5.184999942779541,5.4099998474121085,6518450.0,0.0,2.6153834867769503,-10.999713904253202,60.39280150069757,60.053265529160825,-0.038547807985269245,-0.159407638911655,-1.040279404509402,-0.9577564753417107,40.16172702969771,0.2350001335144043,0.3519183890190334,0.11755015850067174,-0.2991568657839627,0.5342571827853062,-0.09080335364164505,0.32590367064298853,-0.14663915225219704,50.00007947293549,-8.481460220572416,0.20835351214231715,11,-0.069000244140625,-0.3925001621246338,-1.180000126361847,-1.3750001192092896,0.25,4,0.018867905855434186,1.5625014901175405,5.300000190734863,1.740744926973125,5.375,5.000027247956403,5.449999809265137,0.018867905855434186
500,2001-12-03,5.199999809265137,5.269999980926514,5.175000190734863,5.184999942779541,1554840.0,-0.018867995824705996,-4.428657066172564,-0.13636284820058545,51.468851637817835,58.06916687094373,0.033636256805889886,-0.021193265076081325,-0.8994128741011842,-0.8489003410775151,40.23822775665708,0.125,0.30510430910627573,-0.00740020275115949,-0.3570997945602361,0.3422993890579171,-0.18224999865569824,0.16744959315337926,0.4050002098083496,10.714200564711973,-44.590788651298,0.1748497959045385,12,-0.003999948501586914,-0.2924997806549072,-1.0799997448921204,-1.274999737739563,0.1100001335144043,0,0.03846159489197354,2.6153834867769503,5.300000190734863,1.5625014901175405,5.300000190734863,1.740744926973125,5.375,0.03846159489197354
501,2001-12-04,5.53000020980835,5.574999809265137,5.190000057220459,5.190000057220459,3679960.0,0.06346161781683768,-1.2647034074207049,22.66687859617891,54.91267012043778,57.31337776932596,-0.2821391830920099,-0.3178731697321169,-1.1894148409711782,-1.166503305474424,40.04465004932257,0.38499975204467773,0.27669486455387915,0.29110019207000715,-0.05549459426040926,0.6376949784004236,0.1178027989047985,0.4643975852352158,0.06639981269836426,88.88898046261477,35.67645870805347,0.17329739316520837,12,-0.24300026893615723,-0.6225001811981201,-1.3735001683235168,-1.6050001382827759,0.11999988555908292,1,-0.023508157234848115,-4.428657066172564,5.199999809265137,2.6153834867769503,5.300000190734863,1.5625014901175405,5.300000190734863,-0.023508157234848115
502,2001-12-05,5.875,5.9650001525878915,5.599999904632568,5.599999904632568,3867660.0,0.06238693980150978,-1.654546337285018,0.8088234469140235,62.05787710921539,57.27525326576591,-0.5464968541047428,-0.6177558545998867,-1.486519985303575,-1.4953609582021965,40.09837573614187,0.4349999427795419,0.22365297221215918,0.5873499870300289,0.17367670317634687,1.001023270883711,0.38051334510318835,0.7941866289568695,-0.6999998092651367,88.67922717599657,35.71090438258606,0.20683664192684084,12,-0.37999987602233887,-0.7649998664855957,-1.6674999594688416,-1.9499999284744263,-0.3899998664855966,2,-0.09446805588742524,-1.2647034074207049,5.53000020980835,-4.428657066172564,5.199999809265137,2.6153834867769503,5.300000190734863,-0.09446805588742524
503,2001-12-06,5.894999980926514,6.019999980926514,5.800000190734862,6.0,4258880.0,0.0034042520725980907,2.0344802638718646,-0.3818181187653563,65.5353715305945,58.05127054054982,-0.5051818896498839,-0.6236571951762961,-1.4587594294695476,-1.50128579663365,39.50371974864949,0.21999979019165128,0.19988090598966668,0.5780999660491943,0.08304872055496482,1.0731512115434239,0.3305743433020796,0.8256255887963091,-0.7049999237060547,85.20709691872831,31.013475838851782,0.24752562274711468,12,-0.309999942779541,-0.7300000190734863,-1.6874999403953552,-1.96999990940094,-0.24499988555908114,3,-0.06955044083777429,-1.654546337285018,5.875,-1.2647034074207049,5.53000020980835,-4.428657066172564,5.199999809265137,-0.06955044083777429
504,2001-12-07,5.610000133514403,5.875,5.610000133514403,5.864999771118164,3838040.0,-0.04834603025177908,-1.078433279167041,2.428567536023914,54.72547314604348,57.435083276521496,-0.1567103954995419,-0.3137910310066099,-1.1249410672879483,-1.2015536385856178,38.56048376723515,0.28499984741211026,0.20670447832872618,0.26710011959075874,-0.2323762119575461,0.7665764511390636,0.017361953816606324,0.5168382853649112,-0.3868000793457025,51.47929595117176,-0.9317166304400217,0.24973816577415248,12,-0.015000104904173917,-0.44500017166137606,-1.402500092983245,-1.6850000619888297,-0.09999990463256747,4,-0.00891268975844739,2.0344802638718646,5.894999980926514,-1.654546337285018,5.875,-1.2647034074207049,5.53000020980835,-0.00891268975844739
505,2001-12-10,5.5349998474121085,5.699999809265138,5.454999923706055,5.510000228881836,2579710.0,-0.013369034637671362,-2.6296217804716218,-0.0980378590542117,56.63716362108351,56.94245157771217,-0.06766192065926191,-0.20055809955003756,-1.001470808785184,-1.1141194591066927,38.41289934155434,0.24499988555908292,0.19873003698044478,0.16129984855651802,-0.3028354190124105,0.6254351161254466,-0.07076778522794669,0.39336748234098273,-0.27992779617309527,41.56624360291285,-13.883852592774005,0.23206763378446432,12,0.060000181198121005,-0.27499985694885165,-1.258749842643737,-1.6099997758865348,0.14499998092651367,0,0.0027100892025802015,-1.078433279167041,5.610000133514403,2.0344802638718646,5.894999980926514,-1.654546337285018,5.875,0.0027100892025802015
506,2001-12-11,5.489999771118164,5.565000057220459,5.425000190734863,5.429999828338623,2509370.0,-0.008130095308852447,-3.000040872213026,2.4000343327993527,62.80991023098766,58.197737951636626,-0.018317426741327303,-0.13573951066633771,-0.9123277747318639,-1.0614514038635399,38.11795057435156,0.1399998664855957,0.20892307395697518,0.09929978847503662,-0.3551417653116484,0.5537413422617217,-0.1279209884183059,0.32652056536837915,-0.20433060269165093,10.924303076201811,-48.45967701994114,0.22722077689334247,12,0.10500025749206543,-0.12749981880187988,-1.1549997329711914,-1.5649996995925903,-0.039999961853027344,1,-0.03278685534479753,-2.6296217804716218,5.5349998474121085,-1.078433279167041,5.610000133514403,2.0344802638718646,5.894999980926514,-0.03278685534479753
507,2001-12-12,5.425000190734863,5.619999885559082,5.329999923706055,5.570000171661377,1714430.0,-0.011839632621708174,1.3673523406922135,-2.416668653490054,57.10383168637767,58.40488339813949,0.060927759220750666,-0.06833665782903431,-0.8053192931381083,-0.9900899006809762,37.203235309093806,0.28999996185302734,0.19007887269172397,0.03055019378662127,-0.4237149973373038,0.4848153849105463,-0.19658240177534125,0.2576827893485838,-0.10995778980834992,13.768153500088113,-46.2541803063756,0.2271325955619626,12,0.1724998950958252,-0.05650019645690918,-1.0165000557899475,-1.4450000524520874,0.125,2,0.041474635340444266,-3.000040872213026,5.489999771118164,-2.6296217804716218,5.5349998474121085,-1.078433279167041,5.610000133514403,0.041474635340444266
508,2001-12-13,5.28000020980835,5.480000019073486,5.139999866485597,5.400000095367432,2192220.0,-0.02672810614350818,1.4285748345543718,0.8275855265105052,54.71205025015229,57.77368881474557,0.22662436816260012,0.07499528206556239,-0.6277689578205123,-0.8375745476492504,35.72298920516569,0.34000015258788974,0.1599578896976528,-0.11094980239868146,-0.5677286959504482,0.34582909115308524,-0.33933924917456526,0.11743964437720233,0.7399997711181641,19.04766229814698,-43.245899567148875,0.2283894467758835,12,0.2999997138977051,0.14249968528747559,-0.8500000834465027,-1.3000000715255737,0.08499956130981445,3,0.03882574158335017,1.3673523406922135,5.425000190734863,-3.000040872213026,5.489999771118164,-2.6296217804716218,5.5349998474121085,0.03882574158335017
509,2001-12-14,5.150000095367432,5.239999771118164,5.019999980926514,5.150000095367432,2931360.0,-0.024621232817268468,1.4444509200341205,-0.0,42.81609100904237,56.81227096710384,0.37225605615928803,0.20818719812351727,-0.46560665495388953,-0.7044271183868389,34.02843201735345,0.26000022888183594,0.16154991278691266,-0.23619992733001727,-0.701269751973908,0.22886989731387342,-0.4687348396519626,-0.0036650150080719257,0.8523998832702633,19.117668714495757,-39.337429786057896,0.23253491232194554,12,0.36999988555908203,0.27249979972839355,-0.49750012159347534,-1.0000001192092896,0.1100001335144043,4,0.0970873768429179,1.4285748345543718,5.28000020980835,1.3673523406922135,5.425000190734863,-3.000040872213026,5.489999771118164,0.0970873768429179
510,2001-12-17,5.449999809265137,5.460000038146973,5.065000057220459,5.130000114440918,2186680.0,0.05825237055190802,1.323528256796329,100.0,50.0,56.266418731499655,0.12454548501963991,-0.09262345367181979,-0.727715383953119,-1.004484836387178,32.88985926610059,0.39499998092651367,0.16770182034176173,0.061299800872802734,-0.4046191429956991,0.5272187447413046,-0.1716596710614482,0.29425927280705366,0.5131041694641105,71.66664944754433,17.703861187092926,0.23295947193425093,12,0.07000017166137695,-0.027499914169311523,-0.7959998250007629,-1.2999998331069946,-0.18499994277954013,0,0.011009251691109556,1.4444509200341205,5.150000095367432,1.4285748345543718,5.28000020980835,1.3673523406922135,5.425000190734863,0.011009251691109556
511,2001-12-18,5.670000076293945,5.730000019073486,5.34499979019165,5.34499979019165,3753570.0,0.040367022885909654,-1.3692300920661702,1.0156268626469256,56.90866615148903,55.69428418064116,-0.08214588145363244,-0.2946520030525548,-0.9085824727628307,-1.2234560126921608,31.847298824357118,0.38500022888183594,0.17023662868659528,0.2603000640869144,-0.21701793173268502,0.7376180599065139,0.021641066177114254,0.4989590619967146,0.25537974252319273,91.54930428790755,39.60004753805464,0.23865899790979977,12,-0.15000009536743164,-0.18900012969970703,-1.0047500729560852,-1.5200001001358032,-0.2200002670288086,1,0.0017636246755066143,1.323528256796329,5.449999809265137,1.4444509200341205,5.150000095367432,1.4285748345543718,5.28000020980835,0.0017636246755066143
512,2001-12-19,5.605000019073486,5.614999771118164,5.414999961853027,5.545000076293945,3176860.0,-0.01146385473471534,4.000029802528447,0.18461504603308512,57.17646493878871,54.76551678155164,-0.06646223846953792,-0.19134047316495284,-0.8089754934962494,-1.158880152932272,31.909869349536663,0.25500011444091797,0.20204529906659907,0.16475000381469762,-0.27746302708183457,0.6069630347112298,-0.056356511633568473,0.3858565192629637,0.28416460622802653,82.39436714310084,30.734432355396038,0.22110651544826612,12,-0.1575000286102295,-0.12400007247924805,-0.9200000762939453,-1.4550000429153442,0.07999992370605469,2,-0.027653917802121897,-1.3692300920661702,5.670000076293945,1.323528256796329,5.449999809265137,1.4444509200341205,5.150000095367432,-0.027653917802121897
513,2001-12-20,5.239999771118164,5.574999809265137,5.21999979019165,5.480000019073486,1645590.0,-0.06512047220575345,-1.5357125219046905,-4.0000079472935495,48.795172647556164,54.106594503941935,0.2188720524616281,0.18927067141098952,-0.41663572763338586,-0.7978679134309683,31.714551144212464,0.38500022888183594,0.19378788904993982,-0.20400023460388184,-0.6375729206995056,0.22957245149174188,-0.42078657765169325,0.012786108443929578,0.6143982684083484,30.985884277672337,-20.021314090230288,0.2167863430478118,12,0.13500022888183594,0.24100017547607422,-0.5049998760223389,-1.0399998426437378,0.20000028610229492,3,0.059160388007144515,4.000029802528447,5.605000019073486,-1.3692300920661702,5.670000076293945,1.323528256796329,5.449999809265137,0.059160388007144515
514,2001-12-21,5.184999942779541,5.445000171661377,5.175000190734863,5.204999923706055,2063980.0,-0.010496150904771295,-12.500172855695297,0.08333316776504668,49.6932542856346,53.33504902222538,0.23160101977339753,0.26452745634616726,-0.3352099892497753,-0.7423304506899626,31.45078734294132,0.26999998092651367,0.1337963111822411,-0.2632500648498537,-0.6841047753314813,0.1576046456317739,-0.4736774200906675,-0.0528227096090399,0.6360221744029717,18.04509660793084,-36.4867213018461,0.21042735524081368,12,0.19000005722045898,0.29600000381469727,-0.32499992847442627,-0.9074999094009399,0.3899998664855957,4,0.03471549283029107,-1.5357125219046905,5.239999771118164,4.000029802528447,5.605000019073486,-1.3692300920661702,5.670000076293945,0.03471549283029107
515,2001-12-24,5.269999980926514,5.34499979019165,5.1599998474121085,5.184999942779541,396590.0,0.0163934501610441,-1.7407352463301033,-4.250005960470162,44.0909033767443,51.255159371753905,0.11740391246720261,0.17843734790092292,-0.3847078996568971,-0.8290554472777831,30.60462098699068,0.1849999427795419,0.06064020217846,-0.17175002098083514,-0.5996983162684018,0.2561982743067315,-0.385724168624618,0.042224126662947725,0.5189812508057594,19.29826322574397,-29.61166959837684,0.2139741476437832,12,0.10500001907348633,0.2109999656677246,-0.35874998569488525,-0.9924999475479126,0.2199997901916504,0,-0.001897486163352835,-12.500172855695297,5.184999942779541,-1.5357125219046905,5.239999771118164,4.000029802528447,5.605000019073486,-0.001897486163352835
516,2001-12-25,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,0.0,1.0,0.0,33.69272202553226,48.65392496499331,0.09265922034323726,0.17313764430893652,-0.3526969639669808,-0.8329854109386678,29.66944653573681,0.0,0.03144880429625374,-0.16275002956390416,-0.5974849868868244,0.27198492775901606,-0.3801175082253643,0.05461744909755595,0.4882220007735292,24.17585757343308,-18.889594604672215,0.2173674786614603,12,0.10500001907348633,0.2109999656677246,-0.3557499647140503,-0.9924999475479126,0.09999990463256836,1,-0.0009487883223935345,-1.7407352463301033,5.269999980926514,-12.500172855695297,5.184999942779541,-1.5357125219046905,5.239999771118164,-0.0009487883223935345
517,2001-12-26,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,0.0,1.0,0.0,32.97002760198468,46.238144670752455,0.0763938691549102,0.17377764475220658,-0.3279243191073995,-0.8342089238829562,28.68373409509708,0.0,0.0005399509164503158,-0.1575000286102295,-0.5976734520946092,0.2826733948741502,-0.37758674035241935,0.06258668313196036,0.4586931207425877,26.506058704979257,-10.764910388176045,0.22008671174218974,12,0.10500001907348633,0.2109999656677246,-0.32875001430511475,-0.9924999475479126,0.07499980926513672,2,0.03415556527326169,1.0,5.269999980926514,-1.7407352463301033,5.269999980926514,-12.500172855695297,5.184999942779541,0.03415556527326169
518,2001-12-27,5.400000095367432,5.445000171661377,5.164999961853027,5.429999828338623,901770.0,0.02466795349362849,8.333275053643804,-100.0,43.75000000000003,46.34191233641442,-0.03888315190144276,0.05444481111209942,-0.42216827191180784,-0.9609048142252155,28.29338150763029,0.2800002098083496,-0.039376526721842,-0.03249990940093994,-0.4688303239078184,0.40383050510593854,-0.2506651166543792,0.1856652978524993,0.3003452814719658,84.2105175099425,46.72353901626615,0.21816520725343921,12,-0.0025000572204589844,0.10949993133544922,-0.4587501287460327,-1.1225000619888306,-0.05999994277954013,3,0.05277774858867246,1.0,5.269999980926514,1.0,5.269999980926514,-1.7407352463301033,5.269999980926514,0.05277774858867246
519,2001-12-28,5.400000095367432,5.449999809265137,5.300000190734863,5.400000095367432,1367300.0,0.0,2.000009536797734,-0.0,45.794400297807854,45.8746234806153,0.0003449810021347588,0.06568856502246057,-0.3805168332231279,-0.9578065500898933,27.772075628690285,0.14999961853027344,-0.061648939120757085,-0.03749990463256836,-0.469709683086605,0.39470987382146827,-0.25360479385958623,0.1786049845944495,0.27313146563545043,82.75871707767848,43.89629395221516,0.21610488922701818,12,0.04499983787536621,0.11999988555908203,-0.4587501287460327,-1.1225000619888306,0.0,4,0.007407400212333881,8.333275053643804,5.400000095367432,1.0,5.269999980926514,1.0,5.269999980926514,0.007407400212333881
520,2001-12-31,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,0.0,1.0,0.0,47.115394902182665,44.78648223069236,-0.008373955970291114,0.08584147361534278,-0.33694278094663943,-0.9573912482661457,27.273358766163437,0.0,-0.06856230523367479,-0.04749991893768346,-0.46559712152023014,0.3705972836448632,-0.25654852022895724,0.16154868235359032,0.24700620243239602,82.4562313447819,38.40499392421625,0.2090486012912735,12,-0.012500286102294922,0.11999988555908203,-0.42950010299682617,-1.1225000619888306,-0.42799997329711914,0,0.0324073538531664,2.000009536797734,5.400000095367432,8.333275053643804,5.400000095367432,1.0,5.269999980926514,0.0324073538531664
521,2002-01-01,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,0.0,1.0,0.0,49.16387661179692,43.896194638804374,-0.056659508417274296,0.07968849845837322,-0.3100399878777953,-0.956716259125832,26.007268748781133,0.0,-0.037509478308336064,-0.04099991321563756,-0.4577366077939313,0.3757367813626562,-0.24936826050478444,0.16736843407350932,0.2219259497574635,82.4562313447819,33.14615519179436,0.20836834728914705,1,-0.032500267028808594,0.11999988555908203,-0.42950010299682617,-1.1225000619888306,-0.40000009536743164,1,0.016666606326163125,1.0,5.400000095367432,2.000009536797734,5.400000095367432,8.333275053643804,5.400000095367432,0.016666606326163125
522,2002-01-02,5.320000171661377,5.480000019073486,5.300000190734863,5.394999980926514,1401980.0,-0.014814800424667651,-2.130438027631732,-100.0,51.398599766316494,44.18546431866664,-0.02384592907392502,0.12224489114545989,-0.21121707336433815,-0.8756853628369718,23.759490861066734,0.17999982833862305,-0.0453325717003743,-0.09324984550476056,-0.45911255268518225,0.2726128616756611,-0.27618119909497185,0.08968150808545072,0.2778488308955831,49.20640687371992,-3.7692482404082526,0.18293135359021087,1,-2.384185791015625e-07,0.19999980926513672,-0.288250207901001,-1.0425001382827759,-0.30500030517578036,2,0.009398442158713438,1.0,5.400000095367432,1.0,5.400000095367432,2.000009536797734,5.400000095367432,0.009398442158713438
523,2002-01-03,5.485000133514403,5.53000020980835,5.324999809265137,5.400000095367432,4853650.0,0.03101502942273382,1.3428591669800165,-1.1333367241839587,61.433447210063484,45.48993019915874,-0.1681171288653216,-0.0791017311752844,-0.3487700054097207,-1.0383650760712166,21.36266491900868,0.21000003814697266,-0.08609466770433905,0.09225010871887118,-0.19811219863253626,0.3826124160702786,-0.052931044956832984,0.23743126239457535,0.08973490817733865,80.4347510599256,22.21889980882382,0.14518115367570392,1,-0.14000010490417392,0.03499984741211026,-0.4157501459121695,-1.2075001001358023,-0.569000244140625,3,-0.025524218762972173,-2.130438027631732,5.320000171661377,1.0,5.400000095367432,1.0,5.400000095367432,-0.025524218762972173
524,2002-01-04,5.559999942779541,5.6599998474121085,5.420000076293945,5.579999923706055,3045520.0,0.013673620317139923,1.6666666666666832,-0.23529378765609643,54.43548836767523,46.6393285314844,-0.2059913472377497,-0.166580143296037,-0.39862497136616426,-1.1087806743976385,19.901823083814165,0.23999977111816317,-0.12396268457055726,0.16974992752075213,-0.11351067580869767,0.45301053085020193,0.028119625856026786,0.3113802291854775,-0.5399999618530273,72.2222222222224,15.05893319818189,0.141630301664725,1,-0.14750003814697266,-0.039999961853027344,-0.49074995517730713,-1.28249990940094,-0.40000009536743253,4,-0.03956830799564137,1.3428591669800165,5.485000133514403,-2.130438027631732,5.320000171661377,1.0,5.400000095367432,-0.03956830799564137
525,2002-01-07,5.550000190734863,5.670000076293945,5.505000114440918,5.605000019073486,1332930.0,-0.0017985165733075403,-1.2758618421701684,2.749994039529838,44.17476132673724,47.803999564951624,-0.16997094611559138,-0.16379693717184907,-0.36182086177705486,-1.0944158927858156,19.05347050738577,0.16499996185302734,-0.11277128428271155,0.15900015830993652,-0.12594861226005527,0.4439489288799283,0.016525773024940626,0.3014745435949324,-0.5172002124786381,67.5675884662077,14.144430759929207,0.14247438528499584,1,-0.13250017166137695,-0.03000020980834961,-0.4807502031326294,-1.2725001573562622,-0.5100002288818359,0,-0.02702704328151928,1.6666666666666832,5.559999942779541,1.3428591669800165,5.485000133514403,-2.130438027631732,5.320000171661377,-0.02702704328151928
526,2002-01-08,5.309999942779541,5.59499979019165,5.275000095367432,5.550000190734863,3001110.0,-0.043243286433751305,-1.0645145412287327,4.36365449138656,37.7593321588497,48.3361445157144,0.08526669664635289,0.06537875279048322,-0.0916430409555975,-0.8529826377127732,17.885200394408194,0.31999969482421875,-0.10451687340524352,-0.07200009822845477,-0.3551478662840264,0.21114766982711686,-0.21357398225624102,0.06957378579933149,-0.2517119606018072,8.860721291685529,-39.208328437209026,0.141573884027786,1,0.10750007629394531,0.21000003814697266,-0.25824999809265137,-1.03249990940094,-0.04999971389770508,1,-0.06365345091365504,-1.2758618421701684,5.550000190734863,1.6666666666666832,5.559999942779541,1.3428591669800165,5.485000133514403,-0.06365345091365504
527,2002-01-09,5.6500000953674325,5.6500000953674325,5.394999980926514,5.5,4887350.0,0.06403016125267924,2.399999364217498,-0.6249997516475737,67.37289762264317,50.960910918230304,-0.2180970544609453,-0.27078392209193236,-0.40140589766867496,-1.188632054684148,17.13542726143371,0.3400001525878915,-0.07734182948886925,0.2567500591278087,-0.050449137876843686,0.563949256132461,0.10315046062548205,0.4103496576301353,-0.5672436294250502,94.93671344499796,42.8599681133054,0.1535995985023262,1,-0.17750000953674405,-0.13000011444091886,-0.5527501106262216,-1.2995001077651986,-0.15000009536743253,2,-0.11504426272494805,-1.0645145412287327,5.309999942779541,-1.2758618421701684,5.550000190734863,1.6666666666666832,5.559999942779541,-0.11504426272494805
528,2002-01-10,5.485000133514403,5.6500000953674325,5.420000076293945,5.599999904632568,2329560.0,-0.02920353257840058,1.1395335426979556,-0.7666646533555024,61.62791471342081,52.72019029774285,-0.04444580760148309,-0.09448259523670544,-0.20765595525403224,-1.0209630753011298,17.110297304490814,0.23000001907348722,-0.030051990556506425,0.08150010108947647,-0.2234607092551295,0.38646091143408245,-0.07098030408282607,0.23398050626177902,-0.37875392315795864,53.1645691866604,-3.0840619116147607,0.15248040517230277,1,-0.012500047683714932,0.03499984741211026,-0.1825000047683707,-0.852500081062316,-0.33500003814697177,3,-0.08568828725399935,2.399999364217498,5.6500000953674325,-1.0645145412287327,5.309999942779541,-1.2758618421701684,5.550000190734863,-0.08568828725399935
529,2002-01-11,5.6500000953674325,5.664999961853027,5.449999809265137,5.539999961853027,2819400.0,0.030082034245513922,2.071433680402996,-0.9565248038744136,63.868618473856436,54.58165958348438,-0.19026199652794684,-0.23199783399520246,-0.34552232251702897,-1.184702530333369,17.554220525870136,0.21500015258789062,0.025892568117534154,0.22150006294250613,-0.07788712456634528,0.5208872504513575,0.07180646918808087,0.3711936566969314,-0.5212037303734878,94.93671344499796,32.60902154725599,0.14969359375442554,1,-0.17750000953674405,-0.2025001049041757,-0.27500009536743253,-0.9900001287460336,-0.5799999237060556,4,-0.12991153869103078,1.1395335426979556,5.485000133514403,2.399999364217498,5.6500000953674325,-1.0645145412287327,5.309999942779541,-0.12991153869103078
530,2002-01-14,5.510000228881836,5.730000019073486,5.454999923706055,5.599999904632568,2031410.0,-0.02477873701283395,-1.7499970197720245,-0.8181778773836345,57.947029382963116,55.557565446947294,-0.03689790169733875,-0.0919887192060127,-0.1836794051966102,-1.0438283062743778,17.495008753932805,0.27500009536743164,0.04563138712099768,0.07850017547607457,-0.22298921765560387,0.379989568607753,-0.07224452108976465,0.2292448720419138,-0.35955571543589127,51.648389652527136,-14.864746705818597,0.15074469656583914,1,-0.007500171661376953,-0.13500022888183594,-0.13000023365020752,-0.850000262260437,-0.6790003776550293,0,-0.0635209377370124,2.071433680402996,5.6500000953674325,1.1395335426979556,5.485000133514403,2.399999364217498,5.6500000953674325,-0.0635209377370124
531,2002-01-15,5.679999828338622,5.684999942779541,5.434999942779541,5.5,2427070.0,0.03085292057987532,1.631578154841527,-2.000005298209725,62.20238112132837,56.757985597504174,-0.18215858752635317,-0.27531636387366465,-0.3358255297162964,-1.2094173567616826,16.72951949569556,0.25,0.06636635674866564,0.24799978733062655,-0.05518338981126014,0.5511829644725132,0.09640819875968276,0.39959137590157034,-0.49478198455502476,85.07457162947311,12.94310451768321,0.1515915885709435,1,-0.17749977111816317,-0.30499982833862216,-0.252499818801879,-1.004999876022338,-0.7599997520446768,1,-0.1126760362372744,-1.7499970197720245,5.510000228881836,2.071433680402996,5.6500000953674325,1.1395335426979556,5.485000133514403,-0.1126760362372744
532,2002-01-16,5.449999809265137,5.619999885559082,5.449999809265137,5.579999923706055,3226970.0,-0.040492962328268156,-1.6153834867769505,-0.7222235467711506,51.40448693237937,55.64365667776149,0.07623842378791057,-0.06063263350240611,-0.09027655604449425,-0.9755010903634123,15.9226622467525,0.23000001907348544,0.08019613185711627,0.02574977874755824,-0.2665420475884197,0.3180416050835362,-0.12039613442043073,0.1718956919155472,-0.2320950349641464,9.677335002776424,-58.409414438337784,0.14614591316798892,1,0.052500247955322266,-0.07499980926513672,0.028750181198120117,-0.7749998569488525,-0.5319995880126953,2,-0.03486230954729519,1.631578154841527,5.679999828338622,-1.7499970197720245,5.510000228881836,2.071433680402996,5.6500000953674325,-0.03486230954729519
533,2002-01-17,5.550000190734863,5.5900001525878915,5.40500020980835,5.5,3070840.0,0.01834869448980969,1.846150460330826,-0.38461651322304957,53.98936500750131,55.594087415519944,-0.015167043172337635,-0.1435791484634823,-0.1864629267171889,-1.0682814917478103,15.727316150638437,0.1849999427795419,0.09359598976146177,0.11025013923645055,-0.1736600995348887,0.3941603780077898,-0.031704980149219075,0.2522052586221202,-0.3013697017475234,44.61540493035239,-20.722527779736872,0.14195511938566954,1,-0.0475001335144043,-0.17500019073486328,-0.06700015068054199,-0.8380001783370972,-0.5610003471374512,3,-0.009009043066040445,-1.6153834867769505,5.449999809265137,1.631578154841527,5.679999828338622,-1.7499970197720245,5.510000228881836,-0.009009043066040445
534,2002-01-18,5.364999771118164,5.5,5.300000190734863,5.449999809265137,2383810.0,-0.033333407794388537,1.16215519596674,-1.6999942779759294,49.15253454529249,56.14717332869275,0.15562984374220168,0.05860240771340841,0.007372755175730106,-0.8754349088508544,15.478745805219734,0.25,0.10591392705305314,-0.08375027179718053,-0.34409168815603763,0.17659114456167657,-0.21392097997660908,0.04642043638224802,-0.08748711032565559,15.116187519059633,-46.07123541254376,0.13017070817942847,1,0.13750028610229492,0.010000228881835938,0.13625013828277588,-0.6099997758865356,-0.3549995422363281,4,-0.04007449858770873,1.846150460330826,5.550000190734863,-1.6153834867769505,5.449999809265137,1.631578154841527,5.679999828338622,-0.04007449858770873
535,2002-01-21,5.260000228881836,5.380000114440918,5.170000076293945,5.309999942779541,2571490.0,-0.019571210944235418,1.2105260516138423,0.5882316642170338,46.77419602933011,57.14882486985724,0.24045304753093344,0.17161307354125288,0.12568230443325756,-0.7635672005796126,15.318083786669007,0.21000003814697266,0.08522717709387351,-0.18824982643127441,-0.4500708822269699,0.07357122936442106,-0.3191603543291217,-0.05733929853342712,0.4699997901916504,17.475762314670014,-39.3267518302976,0.1309105278978477,1,0.18999981880187988,0.13749980926513672,0.2112497091293335,-0.4000002145767212,-0.13500022888183594,0,-0.03612168231043,1.16215519596674,5.364999771118164,1.846150460330826,5.550000190734863,-1.6153834867769505,5.449999809265137,-0.03612168231043
536,2002-01-22,5.264999866485597,5.474999904632568,5.2150001525878915,5.25,2170250.0,0.0009505014042221482,-5.117672798263289,-0.2999990463202444,48.6873431216616,55.07265214752595,0.2552400859810682,0.1752023487186296,0.1268782355359841,-0.7612166582722351,15.042510811998309,0.25999975204467685,0.07161019565852556,-0.1830001831054675,-0.44554644072581695,0.07954607451488194,-0.3142733119156418,-0.05172705429529323,0.4538001537322991,21.111073435072964,-35.138228603440524,0.1312731288101746,1,0.18500018119811923,0.18000006675720126,0.20625007152557284,-0.4019998311996469,-0.014999866485596591,1,-0.08243115408633173,1.2105260516138423,5.260000228881836,1.16215519596674,5.364999771118164,1.846150460330826,5.550000190734863,-0.08243115408633173
537,2002-01-23,5.449999809265137,5.449999809265137,5.199999809265137,5.269999980926514,4445040.0,0.035137691827336726,1.7777804268756274,12.0000953682798,49.17256889059235,53.68872483387835,0.04345653353261625,0.0046156113789654896,-0.05609626190414474,-0.9360554500913025,14.724646121007773,0.25,0.07652251820173372,-0.007000231742859242,-0.25583754079552357,0.24183707730980508,-0.1314188862691914,0.11741842278347292,0.2578242120742802,66.66659097824247,12.919881735024802,0.12441865452633209,1,2.384185791015625e-07,-0.004999876022338867,0.05050015449523926,-0.586999773979187,-0.13499975204467773,2,-0.0972476608293047,-5.117672798263289,5.264999866485597,1.2105260516138423,5.260000228881836,1.16215519596674,5.364999771118164,-0.0972476608293047
538,2002-01-24,5.684999942779541,5.809999942779541,5.5,5.505000114440918,6111040.0,0.043119292062157255,-2.263156309683054,1.0,52.74725320790942,52.453017582106455,-0.1790155431262379,-0.21917553539361556,-0.28629846770070344,-1.155816187390453,14.402264194285468,0.3600001335144043,0.11744873886466678,0.2137499094009403,-0.05331749626061555,0.48081731506249614,0.08021620657016193,0.34728361223171866,-0.5149998664855957,80.46874592546288,27.858664826253886,0.133533702830778,1,-0.19499993324279785,-0.20000004768371582,-0.22074997425079346,-0.809999942779541,-0.3449997901916495,3,-0.13491639916395393,1.7777804268756274,5.449999809265137,-5.117672798263289,5.264999866485597,1.2105260516138423,5.260000228881836,-0.13491639916395393
539,2002-01-25,5.440000057220459,5.695000171661378,5.364999771118164,5.6500000953674325,4112870.0,-0.0430958466183019,1.2000012715649397,-1.1666679912155964,47.808762064123776,51.32654343556875,0.03694873267208898,0.03054052560360887,-0.03586366929317819,-0.897309898844826,13.805132664309106,0.3300004005432138,0.08383824198924383,-0.03324997425079346,-0.29866474540129584,0.23216479689970893,-0.1659573598260442,0.09945741132445729,-0.2571999835968022,42.187505820767306,-8.178162921452497,0.13270738557525105,1,0.04999995231628418,0.04499983787536621,-0.012000083923339844,-0.565000057220459,-0.030000209808350498,4,-0.08290445016162062,-2.263156309683054,5.684999942779541,1.7777804268756274,5.449999809265137,-5.117672798263289,5.264999866485597,-0.08290445016162062
540,2002-01-28,5.574999809265137,5.599999904632568,5.480000019073486,5.494999885559082,2938810.0,0.024816130629538025,-1.181822910796494,-0.380951948447099,55.509354437630364,50.58287380404675,-0.09818656974809592,-0.09557673757019902,-0.16874462798053358,-1.0211064775555307,13.175731404462072,0.15999984741210938,0.07129186500107298,0.09299979209899867,-0.1737821897303693,0.35978177392836663,-0.040391198815685314,0.22639078301368265,-0.3796557382583625,61.475396380572256,5.617575614130722,0.1333909909146839,1,-0.08499979972839355,-0.08999991416931152,-0.14699983596801758,-0.6999998092651367,-0.04499959945678711,0,-0.10134521967952781,1.2000012715649397,5.440000057220459,-2.263156309683054,5.684999942779541,1.7777804268756274,5.449999809265137,-0.10134521967952781
541,2002-01-29,5.489999771118164,5.635000228881836,5.445000171661377,5.605000019073486,1758650.0,-0.015246644135433085,1.1714209420631438,-1.4375044703526214,46.279060741315725,50.01338200503969,-0.048022420514941544,-0.0036769573962178725,-0.07773412817743086,-0.9186414682192385,12.563299123772364,0.19000005722045898,0.0380543039444019,0.0034997701644901014,-0.2604798879407113,0.2674794282696915,-0.1284900588881106,0.1354895992170908,-0.28236258267593417,47.54096694737517,-3.2342752636384446,0.1319898290526008,1,2.384185791015625e-07,-0.002499818801879883,-0.06199979782104492,-0.6149997711181641,0.23000001907348633,1,-0.06648447838529203,-1.181822910796494,5.574999809265137,1.2000012715649397,5.440000057220459,-2.263156309683054,5.684999942779541,-0.06648447838529203
542,2002-01-30,5.369999885559082,5.434999942779541,5.320000171661377,5.4099998474121085,5367730.0,-0.02185790356319839,1.5555461365659307,0.3478250052866537,47.26840144858892,49.26660827627163,0.06642095676697934,0.12675988828298568,0.05525864173647488,-0.7817928968697885,12.192787714159804,0.1699995994567871,0.019241294478143267,-0.1190001010894779,-0.3772248378296226,0.13922463565066678,-0.24811246945955023,0.010112267280594445,-0.15031544203010583,10.204028010790148,-38.60551036468721,0.12911236837007256,1,0.12000012397766113,0.11750006675720215,0.05800008773803711,-0.49499988555908203,0.375,2,-0.02234634788015244,1.1714209420631438,5.489999771118164,-1.181822910796494,5.574999809265137,1.2000012715649397,5.440000057220459,-0.02234634788015244
543,2002-01-31,5.34499979019165,5.460000038146973,5.320000171661377,5.454999923706055,4482750.0,-0.004655511340821761,1.3333240615277022,2.750005960470223,42.23917482143469,48.49845719584299,0.06625063021532895,0.1483391580267135,0.08771631866470919,-0.7357829501438253,11.65910385498011,0.1399998664855957,-0.025866252806668655,-0.13700017929077113,-0.40315016573666806,0.1291498071551258,-0.27007517251371915,-0.003925186067823105,-0.11350903667766321,6.666564941406235,-34.80834188692902,0.13307499322294833,1,0.14500021934509277,0.1425001621246338,0.08300018310546875,-0.4699997901916504,0.5550003051757821,3,-0.005612672431950738,1.5555461365659307,5.369999885559082,1.1714209420631438,5.489999771118164,-1.181822910796494,5.574999809265137,-0.005612672431950738
544,2002-02-01,5.3400001525878915,5.5,5.269999980926514,5.304999828338623,7712410.0,-0.0009353859307784651,-3.3809519484471005,-0.3181843797006414,45.35518655808324,48.34078947681556,0.07524383530021783,0.14336213962046163,0.10236466749625528,-0.7058209895966803,10.551254284768785,0.23000001907348633,-0.033734926525823994,-0.1309998273849482,-0.40172208917404895,0.13972243440415255,-0.26636095827949813,0.004361303509601733,-0.09693921528859306,19.178116194032334,-20.142015624192858,0.1353611308945502,2,0.16499972343444735,0.14999985694885165,0.11349987983703524,-0.4650001525878915,0.4899997711181632,4,0.0,1.3333240615277022,5.34499979019165,1.5555461365659307,5.369999885559082,1.1714209420631438,5.489999771118164,0.0
545,2002-02-04,5.400000095367432,5.400000095367432,5.28000020980835,5.304999828338623,2762630.0,0.011235944019676314,1.526306279174823,2.714268197980885,41.86046962934214,47.582247977668956,0.04156199821792139,0.07541494075329425,0.043238193566937255,-0.7431782760701333,9.349286092868686,0.11999988555908203,-0.05507140241728514,-0.06349987983703631,-0.333316592778484,0.2063168331044114,-0.19840823630775972,0.0714084766336871,-0.14560037795852843,35.616445514533076,1.9978570957041413,0.13490835647072383,2,0.10499978065490723,0.08999991416931152,0.08249986171722412,-0.5250000953674316,0.2500000000000009,0,0.0018518059014953625,-3.3809519484471005,5.3400001525878915,1.3333240615277022,5.34499979019165,1.5555461365659307,5.369999885559082,0.0018518059014953625
546,2002-02-05,4.9720001220703125,5.275000095367432,4.949999809265137,5.269999980926514,13234690.0,-0.07925925291451252,1.1103908670228495,-3.1368318024393917,37.53910662858596,46.289641059668256,0.47341366230611115,0.5025610379812235,0.4655443608344889,-0.2922398313539576,9.5827638219875,0.4500002861022949,-0.06284333863933522,-0.4745998620986942,-0.8173757379321076,-0.1318239862652808,-0.6459878000154013,-0.30321192418198706,0.8379998207092285,4.000055486486439,-31.2983290399642,0.17138793791670673,2,0.40799975395202637,0.40799975395202637,0.4817497730255127,-0.0970001220703125,0.5279998779296875,1,0.11222849437616045,1.526306279174823,5.400000095367432,-3.3809519484471005,5.3400001525878915,1.3333240615277022,5.34499979019165,0.11222849437616045
547,2002-02-06,5.0,5.050000190734863,4.861000061035156,5.019999980926514,6233250.0,0.005631511915174414,3.7249795855113756,0.06711406174244061,35.102910103478365,44.32915849250924,0.4189226704674729,0.4462472991258757,0.43447648189062793,-0.29650636380722695,9.735270494647851,0.18900012969970703,-0.05596034214200607,-0.4140999794006346,-0.7966283036161377,-0.0315716551851315,-0.6053641415083861,-0.22283581729288304,0.7927999401092531,21.752731180228047,-11.856240247794666,0.19126416210775152,2,0.2780001163482666,0.33550000190734863,0.44374990463256836,-0.125,0.5,2,0.14399995803833,1.1103908670228495,4.9720001220703125,1.526306279174823,5.400000095367432,-3.3809519484471005,5.3400001525878915,0.14399995803833
548,2002-02-07,5.014999866485597,5.114999771118164,4.951000213623047,5.0,3507940.0,0.0029999732971193183,-1.9026614397177786,-0.7499940395298825,39.558464252680736,43.41245873568223,0.3340137345746319,0.41553552366137225,0.4189374965486854,-0.2858160665745517,9.773886472434976,0.1639995574951172,-0.054158352158524714,-0.37560009956359774,-0.7956919867937762,0.044491787666580684,-0.585646043178687,-0.16555415594850853,0.7405280784606925,24.100128350546374,-11.358624904100008,0.2100459436150892,2,0.2330002784728995,0.32050013542175204,0.40500009059905917,-0.017499923706055576,0.5250000953674308,3,0.1455633177484117,3.7249795855113756,5.0,1.1103908670228495,4.9720001220703125,1.526306279174823,5.400000095367432,0.1455633177484117
549,2002-02-08,4.915999889373778,5.0,4.8420000076293945,4.960000038146973,3800680.0,-0.019740773628613373,1.5483854841624782,-2.9333693613503002,39.70058028559426,41.65592827434489,0.3921011871299198,0.4814086365793111,0.5162368509576334,-0.15864654390064636,9.898048042419733,0.17299985885620206,-0.07091806400312617,-0.4379000663757333,-0.8896302281977926,0.013830095446325963,-0.663765147286763,-0.21203498546470367,0.8037469402160653,13.261625467543729,-23.460948103206952,0.22586508091102964,2,0.3225002288818368,0.41000008583068936,0.5165001153945932,0.19900012016296476,0.6040000915527353,4,0.2001627803370436,-1.9026614397177786,5.014999866485597,3.7249795855113756,5.0,1.1103908670228495,4.9720001220703125,0.2001627803370436
550,2002-02-11,5.1599998474121085,5.1599998474121085,4.974999904632568,4.994999885559082,2920230.0,0.0496338412386359,1.2424240672774172,-3.749986453535531,47.24986705253274,41.76379564225789,0.09280186408700963,0.22118326882632555,0.2765603122984759,-0.37753033760648513,9.471708225264289,0.24399995803833008,-0.11268268630672917,-0.17640008926391726,-0.6297828377839032,0.2769826592560687,-0.4030914635239098,0.05029128499607527,0.507082172860108,73.44105666211834,33.308505533335236,0.22669137425999283,2,0.011000156402588779,0.1660001277923593,0.30625009536743253,-0.04499983787536532,0.16000032424926847,0,0.12984497986564292,1.5483854841624782,4.915999889373778,-1.9026614397177786,5.014999866485597,3.7249795855113756,5.0,0.12984497986564292
551,2002-02-12,5.039999961853027,5.264999866485597,4.989999771118164,5.125,4420240.0,-0.023255792462719693,-1.9729672606927364,-0.5151518654451954,38.882860900519404,40.83206891469462,0.15897428603748232,0.30649154895796293,0.3889398207487851,-0.23560344541831313,8.960948613749034,0.27500009536743253,-0.1278035270503315,-0.2643999814987179,-0.7058575367531397,0.17705757375570386,-0.4851287591259288,-0.043671203871507025,0.5775771376606196,46.80851543521259,9.617916200232166,0.22072877762721085,2,0.13100004196166992,0.28600001335144043,0.42875003814697266,0.07500004768371582,0.32000017166137606,1,0.12103177343877003,1.2424240672774172,5.1599998474121085,1.5483854841624782,4.915999889373778,-1.9026614397177786,5.014999866485597,0.12103177343877003
552,2002-02-13,5.260000228881836,5.28000020980835,5.070000171661377,5.099999904632568,3252960.0,0.04365084696308652,1.0999973773993816,-1.8823559110951542,38.381631044644124,40.40345293949566,-0.08746860096967968,0.07539256960641794,0.15259640725174073,-0.43065792811030335,8.39815061129084,0.24000024795532227,-0.1740805948180597,-0.034899735450744984,-0.4713132751719531,0.4015138042704631,-0.25310650531134904,0.18330703440985907,0.311042245118756,95.43379641675548,61.08548368922717,0.21820676986060403,2,-0.08900022506713867,0.06599974632263184,0.20874977111816406,-0.14500021934509277,0.1399998664855957,2,0.0456273309267865,-1.9729672606927364,5.039999961853027,1.2424240672774172,5.1599998474121085,1.5483854841624782,4.915999889373778,0.0456273309267865
553,2002-02-14,5.5,5.565000057220459,5.244999885559082,5.295000076293945,5607000.0,0.0456273309267865,-1.098359681817045,1.2812469266417321,51.64473624014203,41.10229179305775,-0.3387975737446096,-0.17765354334590455,-0.10193941010928853,-0.6447336945307711,8.309815537172632,0.32000017166137695,-0.18477088271047482,0.20760004520416242,-0.22319715754626834,0.6383972479545932,-0.0077985561710525175,0.42299864657937736,-0.6579999923706055,91.00967458339406,55.27138246145422,0.21539860137521524,2,-0.29649996757507324,-0.17400002479553223,-0.0037499666213989258,-0.38499999046325684,-0.11000013351440341,3,0.0,1.0999973773993816,5.260000228881836,-1.9729672606927364,5.039999961853027,1.2424240672774172,5.1599998474121085,0.0
554,2002-02-15,5.150000095367432,5.480000019073486,5.150000095367432,5.480000019073486,7532220.0,-0.06363634629683057,1.0,-1.609756324491296,39.578226936704574,40.848709271653576,-0.02076740161846935,0.16381198207277237,0.23834551961897876,-0.2689052810352477,8.663616260776816,0.34999990463256836,-0.19945622882602,-0.1316498756408695,-0.5655381308694363,0.3022383795876973,-0.3485940032551529,0.08529425197341389,-0.2935400867462157,29.661041606051793,-2.705119232641845,0.2169441276142836,2,0.05349993705749512,0.17599987983703613,0.34624993801116943,-0.01250004768371582,0.10500001907348633,4,0.07572812801234918,-1.098359681817045,5.5,1.0999973773993816,5.260000228881836,-1.9729672606927364,5.039999961853027,0.07572812801234918
555,2002-02-18,5.070000171661377,5.25,4.964000225067139,5.130000114440918,2930980.0,-0.015533965480508782,-1.1029407897620196,0.18181805045805277,39.67552082295477,41.08608862658345,0.008380595278217662,0.24121495586962283,0.30991841388624675,-0.16351933309557776,8.825971641545182,0.28599977493286133,-0.2042151292386576,-0.2021497964859007,-0.6462342504648335,0.2419346574930321,-0.4241920234753671,0.019892430503565706,-0.19936936206817624,17.63726725421061,-12.280240283498262,0.22204222698946638,2,0.1334998607635498,0.2559998035430908,0.3899998664855957,0.09499979019165039,0.4199995994567871,0,0.08875735582424582,1.0,5.150000095367432,-1.098359681817045,5.5,1.0999973773993816,5.260000228881836,0.08875735582424582
556,2002-02-19,4.830999851226807,5.1599998474121085,4.78000020980835,5.110000133514403,7616120.0,-0.047140101053734895,1.005276666415042,4.650009139387567,37.48257816377555,41.35049618883869,0.2517509714891366,0.4701382101141647,0.538991462094538,0.09735585246096079,9.536337570013082,0.3799996376037589,-0.22501577024001573,-0.4194501161575319,-0.9054427004209327,0.06654246810586883,-0.6624464082892327,-0.1764538240258311,0.7340002059936523,6.4967708702856894,-24.84386379728456,0.2429962921317004,2,0.34150028228759766,0.46400022506713867,0.6077501773834229,0.3340001106262207,0.7190003395080566,1,0.10122134868424615,-1.1029407897620196,5.070000171661377,1.0,5.150000095367432,-1.098359681817045,5.5,0.10122134868424615
557,2002-02-20,4.920000076293945,4.920000076293945,4.78000020980835,4.849999904632568,5141360.0,0.01842273396976757,2.999986376114604,-0.25089641876856583,40.41497961558356,41.445664562494564,0.16786182963900398,0.3577372456400969,0.44298892768798837,0.029836437097822355,10.363596830158182,0.1399998664855957,-0.2445229006783496,-0.3039499044418337,-0.8017828434643155,0.19388303458064815,-0.5528663739530746,-0.05503343493059276,0.6292999839782718,17.83438136289198,-15.940498208333377,0.24891646951124083,2,0.252500057220459,0.375,0.5187499523162842,0.3399999141693115,0.6399998664855957,2,0.08943090455232139,1.005276666415042,4.830999851226807,-1.1029407897620196,5.070000171661377,1.0,5.150000095367432,0.08943090455232139
558,2002-02-21,4.918000221252441,5.070000171661377,4.820000171661377,5.050000190734863,2480900.0,-0.000406474595628481,1.9069779046879765,-1.8857092254139958,40.469738497648315,41.53112658605611,0.17283024768543953,0.3155052849414277,0.4424933603945611,0.04924435233890989,9.425628786650087,0.25,-0.22080048174172262,-0.2675997734069826,-0.7330033959181828,0.19780384910421756,-0.5003015846625827,-0.03489796215138252,0.6159138420104986,19.71429272087444,-15.249878344127538,0.23270181125560022,2,0.2544999122619629,0.3769998550415039,0.5207498073577881,0.4444997310638428,0.6319999694824219,3,0.09800729004282993,2.999986376114604,4.920000076293945,1.005276666415042,4.830999851226807,-1.1029407897620196,5.070000171661377,0.09800729004282993
559,2002-02-22,4.988999843597412,4.988999843597412,4.760000228881836,4.760000228881836,3743400.0,0.01443668547190291,1.0,-1.7348459671126781,40.76403691084879,40.810478792535676,0.12658656983408978,0.22027928510466666,0.3739628207589085,-0.0035340812932895815,9.211775852654794,0.22899961471557617,-0.1916492501053666,-0.1740501403808592,-0.6311841629268802,0.2830838821651618,-0.40261715165386924,0.05451687089215085,0.5298359425964358,46.73463707809623,11.36334020059327,0.22856701127301046,2,0.17350029945373535,0.29600024223327637,0.4497501850128174,0.379500150680542,0.5610003471374512,4,0.08037683613135482,1.9069779046879765,4.918000221252441,2.999986376114604,4.920000076293945,1.005276666415042,4.830999851226807,0.08037683613135482
560,2002-02-25,5.010000228881836,5.099999904632568,4.9099998474121085,5.059999942779541,3598550.0,0.0042093377315644,1.923085951971374,-0.21833972934760654,51.04510754016526,42.16183953027411,0.09171605463698196,0.1631447583343899,0.34605508452598954,-0.00522378585907024,8.82303254324946,0.19000005722045987,-0.1742668343356195,-0.12479977607727033,-0.5429095669702706,0.29331001481572994,-0.33385467152377046,0.0842551193692298,0.4784821350195312,62.50005960470176,22.203774828636867,0.2090548954465,2,0.15249991416931152,0.27499985694885254,0.42874979972839355,0.41249966621398926,0.4499998092651367,0,0.04890217053218837,1.0,4.988999843597412,1.9069779046879765,4.918000221252441,2.999986376114604,4.920000076293945,0.04890217053218837
561,2002-02-26,5.125,5.239999771118164,5.03000020980835,5.114999771118164,8161730.0,0.02295404508271459,-1.3333368654731566,-0.20000572207864042,53.28084035489705,43.817307231413324,-0.011128791276282968,0.02044635862586741,0.21824950398354037,-0.10108597412880194,8.422139818281973,0.22999954223632812,-0.14534966262367277,0.008449983596801935,-0.3747891094164597,0.3916890766100636,-0.18316956290982933,0.2000695301034332,0.3343430785005861,76.04169150195901,32.020061783862786,0.19161954650663096,2,0.03750014305114746,0.16000008583068848,0.29875004291534424,0.2974998950958252,0.1550002098083496,1,0.07121946753525155,1.923085951971374,5.010000228881836,1.0,4.988999843597412,1.9069779046879765,4.918000221252441,0.07121946753525155
562,2002-02-27,5.25,5.309999942779541,5.195000171661377,5.195000171661377,2334690.0,0.024390243902439046,-3.181822910796494,5.499856952126645,55.83126920807871,44.282477561184066,-0.15387846594216104,-0.12016563646971434,0.08372764414701805,-0.2082945721434033,8.737134548567786,0.18499994277954102,-0.14527989074725234,0.13944997787475621,-0.2306126127870698,0.5095125685365822,-0.04558131745615679,0.3244812732056692,0.1813693645158363,89.09091381987511,40.7916784769717,0.18503129533091292,2,-0.12999987602233887,0.03500008583068848,0.19749999046325684,0.1724998950958252,0.059999942779541016,2,0.057142893473307366,-1.3333368654731566,5.125,1.923085951971374,5.010000228881836,1.0,4.988999843597412,0.057142893473307366
563,2002-02-28,5.315000057220459,5.364999771118164,5.195000171661377,5.239999771118164,2169610.0,0.012380963280087531,-1.0606076369321646,1.3636458215929879,60.07067588600008,46.55941633332801,-0.2770111704293381,-0.19766270466980895,0.021531562505745505,-0.2567968178297466,9.02681444349628,0.1699995994567871,-0.11469932685270834,0.20595002174377441,-0.16033521329638045,0.5722352567839293,0.022807404223697425,0.3890926392638514,0.08951454187001762,91.73557822657428,37.393092614769586,0.18314261752007727,2,-0.252500057220459,-0.029999971389770508,0.13249993324279785,0.1659998893737793,-0.1550002098083505,3,0.04609593281683,-3.181822910796494,5.25,-1.3333368654731566,5.125,1.923085951971374,5.010000228881836,0.04609593281683
564,2002-03-01,5.3400001525878915,5.364999771118164,5.25,5.295000076293945,1367750.0,0.004703686754145897,1.4210653121047243,0.5999987284391073,55.107840425721974,48.27411851141325,-0.30421712850263827,-0.23469577443022427,0.0014568380386208446,-0.26540138451923045,9.590627144913624,0.11499977111816406,-0.09786410325969275,0.23095011711120694,-0.13533511792894792,0.5972353521513618,0.047807499591129954,0.41409273463128393,0.03873387169423914,94.50557742369577,40.820040819425884,0.18314261752007727,3,-0.2775001525878915,-0.11249995231628507,0.14749979972839267,0.14099979400634677,-0.2650003433227548,4,0.03932584871653999,-1.0606076369321646,5.315000057220459,-3.181822910796494,5.25,-1.3333368654731566,5.125,0.03932584871653999
565,2002-03-04,5.4099998474121085,5.525000095367432,5.28000020980835,5.449999809265137,5932290.0,0.013108556708615993,1.578938914822065,-0.8888865341414849,60.80607209822844,50.86561783746357,-0.35862969591867966,-0.3203314619508344,-0.06544275736053518,-0.31469574673316547,10.389567744985758,0.24499988555908203,-0.12888519168439672,0.3004498243331897,-0.06753101066304268,0.668430659329422,0.11645940683507394,0.4844402418313054,-0.6499996185302725,76.767621304511,21.294625208515555,0.18399041749811615,3,-0.2674996852874747,-0.21249961853027255,0.07750010490417569,0.0710000991821298,-0.21499967575073153,0,0.025878067887511014,1.4210653121047243,5.3400001525878915,-1.0606076369321646,5.315000057220459,-3.181822910796494,5.25,0.025878067887511014
566,2002-03-05,5.53000020980835,5.695000171661378,5.454999923706055,5.5,4852470.0,0.02218121363786052,-2.9999920527380453,-0.7500059604701452,58.374689294147885,52.86114113508182,-0.41241993962527346,-0.41780554507575296,-0.18088468830185,-0.41517447279244823,10.432963682655352,0.28500032424926935,-0.10161964584562266,0.3925501823425295,-0.014101661570284918,0.7992020262553439,0.18922426038612183,0.5958761042989371,-0.7546999835968018,67.0000076293944,15.896807628140195,0.2033259219564073,3,-0.30250000953674316,-0.30250000953674316,-0.04250025749206543,-0.04900026321411133,-0.26000022888183594,1,-0.012658258409686929,1.578938914822065,5.4099998474121085,1.4210653121047243,5.3400001525878915,-1.0606076369321646,5.315000057220459,-0.012658258409686929
567,2002-03-06,5.71999979019165,5.7750000953674325,5.40500020980835,5.40500020980835,6950060.0,0.03435796983267836,-1.3492087520171052,10.499912580465708,57.04224771663048,54.70253104830207,-0.5330628880590265,-0.5808809117185545,-0.36402404052426185,-0.5882613406497761,10.226794581504352,0.3699998855590829,-0.06163199993802948,0.5465497732162472,0.06970953485834563,1.0233900115741488,0.3081296540372964,0.784969892395198,-0.9079115661621096,90.51718751541486,42.625213425222185,0.23842011917895056,3,-0.4524996280670166,-0.4524996280670166,-0.23124980926513672,-0.2389998435974121,-0.679999828338623,2,-0.07692300638503313,-2.9999920527380453,5.53000020980835,1.578938914822065,5.4099998474121085,1.4210653121047243,5.3400001525878915,-0.07692300638503313
568,2002-03-07,5.744999885559082,5.894999980926514,5.610000133514403,5.800000190734862,4840950.0,0.0043706462035715266,1.3265304533653115,-0.17460437600854695,74.05011300308344,58.40098394743926,-0.4787634756649357,-0.5780226429388833,-0.38592289482704345,-0.5915927787557713,10.480157686485533,0.28499984741211026,0.009089864786822943,0.5350498676300051,0.0009580734199010621,1.069141661840109,0.26800397052495306,0.8020957647350571,-0.875136949249268,76.74417057315827,25.449513872515737,0.26704589710505217,3,-0.3424999713897705,-0.4174997806549072,-0.25624990463256836,-0.26399993896484375,-0.7100000381469735,3,-0.07571800721406075,-1.3492087520171052,5.71999979019165,-2.9999920527380453,5.53000020980835,1.578938914822065,5.4099998474121085,-0.07571800721406075
569,2002-03-08,5.9000000953674325,5.940000057220459,5.710000038146973,5.710000038146973,3758700.0,0.026980019651169584,-1.4210521032276846,-3.4545273269524923,81.6310880316806,61.799426224274285,-0.5486443421805562,-0.6909495750893457,-0.5359568067179064,-0.7212482867967909,10.375848126850412,0.23000001907348633,0.07624592388031459,0.6408500671386728,0.04325729555598645,1.238442838721359,0.3420536813473296,0.9396464529300159,-0.9481261954882827,93.93939831806503,36.801568106955756,0.2987963857913432,3,-0.41499996185302823,-0.5499999523162851,-0.41125011444091886,-0.41900014877319425,-0.8350000381469735,4,-0.12542376881253914,1.3265304533653115,5.744999885559082,-1.3492087520171052,5.71999979019165,-2.9999920527380453,5.53000020980835,-0.12542376881253914
570,2002-03-11,5.829999923706055,5.940000057220459,5.760000228881836,5.809999942779541,2744860.0,-0.011864435683033414,-2.0000119209876934,0.10526302580692067,93.70078575913253,66.29053126918933,-0.39123776652955033,-0.5988862473421648,-0.4617013509448853,-0.6255262407472895,11.094857141771294,0.17999982833862305,0.14826405746246518,0.5373498916625978,-0.10989530921427448,1.1845950925394702,0.21372729122416168,0.860972492101034,-0.7793134080927739,79.43922151632476,15.23900547585221,0.323622600438436,3,-0.2624998092651367,-0.4799997806549072,-0.33249998092651367,-0.32049989700317383,-0.4549999237060547,0,-0.12950259422318733,-1.4210521032276846,5.9000000953674325,1.3265304533653115,5.744999885559082,-1.3492087520171052,5.71999979019165,-0.12950259422318733
571,2002-03-12,5.6500000953674325,5.84499979019165,5.5900001525878915,5.804999828338622,4711300.0,-0.030874756551317217,1.1702128523020032,-7.749994039529749,79.57861342370316,68.92912507092538,-0.14408735338255863,-0.3908844213567475,-0.27945011748605797,-0.42929218815720827,12.016410475711501,0.2549996376037589,0.21635213547272603,0.3268500566482553,-0.32771483128107626,0.9814149445775868,-0.00043238731641093153,0.6541325006129215,-0.5103822255934336,45.79438419360146,-23.268196470937937,0.32728244396466594,3,-0.08249998092651456,-0.29999995231628507,-0.1525001525878915,-0.13000011444091886,-0.23000001907348722,1,-0.08053095858867698,-2.0000119209876934,5.829999923706055,-1.4210521032276846,5.9000000953674325,1.3265304533653115,5.744999885559082,-0.08053095858867698
572,2002-03-13,5.5,5.735000133514403,5.46999979019165,5.599999904632568,5749000.0,-0.026548688997442893,-2.312497578566202,0.645161786511953,71.05643240229321,70.14976468384685,0.050405246621429534,-0.2339784414902173,-0.12631618088717822,-0.26758145238536635,12.845303570285427,0.265000343322753,0.25685924046799435,0.1648499727249142,-0.4936283656852023,0.8233283111350307,-0.16438919648014405,0.49408914192997244,-0.2803439114813546,6.383019736988947,-66.07469951954928,0.32923916920505836,3,0.09500002861022949,-0.14999985694885254,-0.12000012397766113,-0.015000104904174805,-0.21000003814697266,2,-0.04181818528608838,1.1702128523020032,5.6500000953674325,-2.0000119209876934,5.829999923706055,-1.4210521032276846,5.9000000953674325,-0.04181818528608838
573,2002-03-14,5.5,5.614999771118164,5.414999961853027,5.5,4163890.0,0.0,-1.3529378765609397,-0.0,69.48894054522366,71.74766469712482,0.08873907132113779,-0.24662292720804047,-0.12843698238984746,-0.25262236051339837,12.946095481210346,0.19999980926513672,0.2876272198405765,0.1648499727249142,-0.4936283656852023,0.8233283111350307,-0.16438919648014405,0.49408914192997244,-0.20830951461117309,16.190480515528993,-57.06228305355857,0.32923916920505836,3,0.1100001335144043,-0.14999985694885254,-0.19324994087219238,-0.05949997901916504,-0.15000009536743164,3,-0.08363637057217688,-2.312497578566202,5.5,1.1702128523020032,5.6500000953674325,-2.0000119209876934,5.829999923706055,-0.08363637057217688
574,2002-03-15,5.539999961853027,5.539999961853027,5.349999904632568,5.449999809265137,7438890.0,0.0072727203369140625,3.2222163353537066,100.0,69.92480313436194,72.76085703447299,0.08950496657298501,-0.2697365205546376,-0.17255450696033847,-0.2791309494523633,13.374343818668121,0.19000005722045898,0.3064582335371675,0.1853499412536621,-0.4731408665559176,0.8438407490632418,-0.14389546265112774,0.514595345158452,0.40000009536743164,32.20339120033621,-40.6576236987692,0.32924540390478996,3,0.10500001907348633,-0.18999981880187988,-0.24824988842010498,-0.09949994087219238,-0.42999982833862394,4,-0.0911552559419162,-1.3529378765609397,5.5,-2.312497578566202,5.5,1.1702128523020032,5.6500000953674325,-0.0911552559419162
575,2002-03-18,5.519999980926514,5.610000133514403,5.510000228881836,5.545000076293945,4452680.0,-0.0036101048852397177,-3.444479766029779,-0.27777836646462933,65.99190033293652,73.60721381656062,0.14164485401283589,-0.22587589376455064,-0.15666701428309082,-0.24499620809437506,14.162036631363184,0.09999990463256747,0.3121098684463295,0.14284996986389142,-0.505360240568848,0.7910601802966308,-0.18125513535247872,0.4669550750802616,0.4082000732421873,34.34345769634618,-36.54072245820191,0.3241051052163698,3,0.125,-0.1699998378753662,-0.23774993419647217,-0.08899998664855957,-0.36999988555908203,0,-0.08242752269533238,3.2222163353537066,5.539999961853027,-1.3529378765609397,5.5,-2.312497578566202,5.5,-0.08242752269533238
576,2002-03-19,5.320000171661377,5.525000095367432,5.300000190734863,5.5,6238100.0,-0.036231849629747126,-1.045455629176393,7.199965667855576,52.67176239385367,73.12160433625206,0.34500439771202007,0.013319884628220535,0.044548609933702465,-0.029102848185466712,13.991173743164904,0.22499990463256836,0.3264223791029064,-0.08159985542297399,-0.6778810160042283,0.5146813051582804,-0.37974043571360117,0.2165407248676532,0.5966358795166018,4.597697369502816,-61.34036296330799,0.29814058029062734,3,0.2999999523162842,0.029999971389770508,-0.07150018215179443,0.11099982261657715,-0.12000036239624023,1,0.010338313263897447,-3.444479766029779,5.519999980926514,3.2222163353537066,5.539999961853027,-1.3529378765609397,5.5,0.010338313263897447
577,2002-03-20,5.360000133514403,5.400000095367432,5.25,5.335000038146973,3439810.0,0.007518789579387342,1.8571441546586982,-0.1388895511633464,51.750975939202284,70.64392244026527,0.27777972489530445,0.00840468796096605,-0.004706564538445868,-0.055050705791985344,13.884753616452489,0.15000009536743164,0.325974068890134,-0.0635998964309703,-0.6159118492316003,0.48871205636965964,-0.33975587283128483,0.21255607996934422,0.5319704832458507,30.137041778799436,-31.193702835047503,0.27615597640031475,3,0.23499989509582608,-0.009999990463255948,-0.11150014400482089,0.07099986076355069,-0.2850003242492667,2,0.011194018896451441,-1.045455629176393,5.320000171661377,-3.444479766029779,5.519999980926514,3.2222163353537066,5.539999961853027,0.011194018896451441
578,2002-03-21,5.400000095367432,5.514999866485597,5.295000076293945,5.300000190734863,3066550.0,0.007462679264300887,-2.9999913302440264,3.999980926586573,52.307690614778906,67.38576717172064,0.20528270642451307,0.006710481322222073,-0.04836850264245207,-0.08071910939634286,14.439516149039028,0.21999979019165128,0.32413451684057915,-0.047699928283691406,-0.5466018676328179,0.4512020110654351,-0.29715089795825467,0.20175104139087185,0.4534522843872075,41.66667770455986,-14.828720028673558,0.24945096967456318,3,0.19499993324279785,-0.04999995231628418,-0.15150010585784912,0.03099989891052246,-0.43000030517578125,3,-0.020370394735505948,1.8571441546586982,5.360000133514403,-1.045455629176393,5.320000171661377,-3.444479766029779,5.519999980926514,-0.020370394735505948
579,2002-03-22,5.389999866485597,5.5,5.360000133514403,5.449999809265137,2376510.0,-0.001851894204671245,-1.3333426052126307,-0.5999999999999911,49.19354931745011,62.44051867820038,0.1512355500838698,0.05090278094240652,-0.04754121131394218,-0.058343775477353255,14.793819283783128,0.1399998664855966,0.31004237431633364,-0.07775015830993581,-0.5289878343213381,0.3734875177014665,-0.30336899631563696,0.14786867969576534,0.42724537048376465,38.88883737872149,-14.420880150370692,0.2256188380057013,3,0.1575000286102286,-0.03999972343444913,-0.12524986267089933,0.04100012779235751,-0.3550000190734881,4,-0.007421143384760298,-2.9999913302440264,5.400000095367432,1.8571441546586982,5.360000133514403,-1.045455629176393,5.320000171661377,-0.007421143384760298
580,2002-03-25,5.255000114440918,5.46999979019165,5.25,5.394999980926514,1710570.0,-0.025046336806813563,-1.9333286709285284,2.3333333333333677,39.04381773796747,57.936652490896414,0.21913885886969275,0.21628759399653585,0.08104107281218731,0.08628000199004582,15.619103382329724,0.2199997901916504,0.2648822976387697,-0.22499990463256836,-0.6353655292056537,0.18536571994051698,-0.43018271691911103,-0.01981709234602569,0.5282104083102812,1.8182228025183929,-47.70424053348102,0.2051828122865429,3,0.23749995231628418,0.09500002861022949,0.009749889373779297,0.17599987983703613,-0.2709999084472656,0,-0.027592764561136685,-1.3333426052126307,5.389999866485597,-2.9999913302440264,5.400000095367432,1.8571441546586982,5.360000133514403,-0.027592764561136685
581,2002-03-26,5.489999771118164,5.619999885559082,5.275000095367432,5.304999828338623,5175320.0,0.04471924863169052,-1.8163316147691422,-1.3214294229243089,41.15384347340001,54.614142609908285,-0.04575529341187856,0.010577157724659614,-0.163258083201967,-0.14080887342580972,16.1163869713308,0.36499977111816406,0.19468082426699151,-0.008250236511230469,-0.38306625665737837,0.36656578363491743,-0.19565824658430486,0.17915777356184392,0.2612181202679631,64.8648230675846,19.6799295731822,0.18740801007307395,3,-0.05499982833862305,-0.1399996280670166,-0.2252497673034668,-0.1314997673034668,-0.5059995651245117,1,-0.061930726762395416,-1.9333286709285284,5.255000114440918,-1.3333426052126307,5.389999866485597,-2.9999913302440264,5.400000095367432,-0.061930726762395416
582,2002-03-27,5.550000190734863,5.690000057220459,5.375,5.570000171661377,6537390.0,0.010929038637187194,1.4230796740631517,-0.10810803844597433,42.69664085197762,51.63722042176983,-0.10942446358192104,-0.02718965079744251,-0.2246378051008726,-0.1924693004543201,16.47925719244035,0.315000057220459,0.11532078063125795,0.03675017356872523,-0.3198015845380322,0.39330193167548266,-0.14152570548465349,0.21502605262210395,0.1711446271680961,68.1818526638396,25.874107907951057,0.1782758790533785,3,-0.08000016212463379,-0.20000004768371582,-0.3162500858306885,-0.25500011444091797,-0.755000114440918,2,-0.06306312962907912,-1.8163316147691422,5.489999771118164,-1.9333286709285284,5.255000114440918,-1.3333426052126307,5.389999866485597,-0.06306312962907912
583,2002-03-28,5.559999942779541,5.644999980926514,5.489999771118164,5.539999961853027,6413900.0,0.0018017570632469226,-1.5833290285664332,-1.0,35.714274265610385,47.836050547464104,-0.12294741352760141,-0.018860507257089765,-0.23915290406814194,-0.20053277112832824,16.658554925729273,0.1550002098083496,0.062041536105131634,0.03449993133544904,-0.3100042138456427,0.3790040765165408,-0.13775214125509727,0.20675200392599535,0.13287618604924045,70.45452328753169,33.24532985165723,0.17225207259054606,3,-0.08999991416931152,-0.20999979972839355,-0.3262498378753662,-0.2649998664855957,-0.8670001029968262,3,-0.08723024073844576,1.4230796740631517,5.550000190734863,-1.8163316147691422,5.489999771118164,-1.9333286709285284,5.255000114440918,-0.08723024073844576
584,2002-03-29,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,-0.0017985165733075403,1.0,0.0,37.610622083062566,44.68257518636699,-0.12446921959083479,0.008093544554812482,-0.22791376467967428,-0.18512245890350343,16.847542131319027,0.009999752044677734,0.026552198219925494,0.014000177383422852,-0.3193180091722301,0.3473183639390758,-0.1526589158944036,0.18065927066124932,0.1399998664855957,68.1818526638396,34.814360314181236,0.16665909327782624,3,-0.08000016212463379,-0.20000004768371582,-0.3162500858306885,-0.25500011444091797,-0.9370002746582031,4,-0.10450457308298156,-1.5833290285664332,5.559999942779541,1.4230796740631517,5.550000190734863,-1.8163316147691422,5.489999771118164,-0.10450457308298156
585,2002-04-01,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,0.0,1.0,0.0,44.7368434261426,43.800917523288,-0.13384097224315727,0.02015305347540952,-0.22326385689565154,-0.1769265871553447,16.46035801864644,0.0,-0.006018230941005953,0.007000160217285334,-0.3210145289323121,0.33501484936688275,-0.15700718435751337,0.17100750479208404,0.11359986305236802,66.26508931218244,33.04561508789028,0.16400734457479874,4,-0.08000016212463379,-0.1250002384185791,-0.3262500762939453,-0.2650001049041748,-1.0069999694824219,0,-0.09279285146376992,1.0,5.550000190734863,-1.5833290285664332,5.559999942779541,1.4230796740631517,5.550000190734863,-0.09279285146376992
586,2002-04-02,5.460000038146973,5.585000038146973,5.385000228881836,5.585000038146973,3479460.0,-0.016216243152232024,2.1999969482421875,-100.0,47.75280959075557,43.35667681790503,-0.02446629430982128,0.11029496033649089,-0.129724913057089,-0.08285911370942678,15.298207326390575,0.19999980926513672,-0.046774401586243464,-0.07949998378753698,-0.40958602507740416,0.2505860575023302,-0.24454300443247057,0.08554303685739661,0.17878401241302466,26.984134192548325,-9.232166868416982,0.16504302064493379,4,0.009999990463256836,0.02500009536743164,-0.2362499237060547,-0.17499995231628418,-0.7020001411437988,1,-0.08717945582924691,1.0,5.550000190734863,1.0,5.550000190734863,-1.5833290285664332,5.559999942779541,-0.08717945582924691
587,2002-04-03,5.28000020980835,5.480000019073486,5.28000020980835,5.385000228881836,6072390.0,-0.03296700129689223,-2.809519484471006,0.8400001525878906,39.719628458910194,41.95800324503073,0.15979645716644875,0.26945612964621546,0.045831041451435794,0.09700921081225733,14.001949148152779,0.19999980926513672,-0.08440209619280381,-0.23749983310699463,-0.5754891755812146,0.10048950936722534,-0.4064945043441046,-0.06850516186988465,0.3354567977180478,0.0,-37.148733585237764,0.16899467123710987,4,0.18999981880187988,0.28749990463256836,-0.05625009536743164,0.004999876022338867,-0.571000099182128,2,-0.056060604555438376,2.1999969482421875,5.460000038146973,1.0,5.550000190734863,1.0,5.550000190734863,-0.056060604555438376
588,2002-04-04,5.309999942779541,5.329999923706055,5.175000190734863,5.28000020980835,4256530.0,0.005681767382406999,3.42858310626703,-0.2857116906826036,39.15093215005629,40.84215689309808,0.1292831355227433,0.21628541251586508,0.004068495354075274,0.06705108595511966,12.448621748212837,0.1549997329711914,-0.08730335272325185,-0.18575010299682582,-0.5180352199059666,0.14653501391231494,-0.3518926614513962,-0.01960754454225544,0.28352964429527283,32.926781045599604,-4.647259656880401,0.1661425584545703,4,0.12250018119812012,0.24750018119812012,-0.10749983787536621,-0.02499985694885254,-0.7160000801086426,3,-0.09698679322697257,-2.809519484471006,5.28000020980835,2.1999969482421875,5.460000038146973,1.0,5.550000190734863,-0.09698679322697257
589,2002-04-05,5.1599998474121085,5.329999923706055,5.1599998474121085,5.264999866485597,2842630.0,-0.028248605834996332,-2.238096103105761,-3.5000317894268957,34.873932575175004,40.378836319454464,0.2718104996297148,0.3246489365810499,0.1482185266364855,0.21789751953386371,10.707884909346584,0.1700000762939462,-0.0953560760652099,-0.29875018596649294,-0.6053078888289125,0.007807516895926625,-0.4520290373977023,-0.1454713345352836,0.4000473879555093,0.0,-36.41366207579636,0.15327885143120973,4,0.2650001049041757,0.3900001049041757,0.013750195503235751,0.12500023841858,-0.6469998359680167,4,-0.090503880123874,3.42858310626703,5.309999942779541,-2.809519484471006,5.28000020980835,2.1999969482421875,5.460000038146973,-0.090503880123874
590,2002-04-08,5.074999809265137,5.25,4.929999828338623,5.170000076293945,4615330.0,-0.016472876097002542,1.509804141562604,0.9047642835409314,38.6046272306567,40.09559007026077,0.36720822224212135,0.36911060565352827,0.22190806582536737,0.30078330560764144,9.184976574340007,0.32000017166137695,-0.11027583696825527,-0.3460002183914188,-0.6459406385888666,-0.04605979819397099,-0.4959704284901427,-0.1960300082926949,0.4450426873069304,22.137394577162055,-17.54478700146707,0.1499702100987238,4,0.2350001335144043,0.3600001335144043,0.0700002908706665,0.21000027656555176,-0.2149996757507333,0,-0.09103446513338376,-2.238096103105761,5.1599998474121085,3.42858310626703,5.309999942779541,-2.809519484471006,5.28000020980835,-0.09103446513338376
591,2002-04-09,5.195000171661377,5.264999866485597,5.1599998474121085,5.224999904632568,3524850.0,0.023645392493840678,-1.0999923706345707,0.3157857752346534,42.857142857142904,40.113423626390244,0.22457834674039212,0.22480066723018943,0.09449864570268751,0.18174009691790793,8.502315895856674,0.19000005722045987,-0.11759418484166151,-0.2032498598098753,-0.49904988891691104,0.09255016929716042,-0.3511498743633936,-0.055349845256357,0.25423720472267686,48.18186389511666,6.991049500686465,0.14790001455351798,4,0.0924997329711914,0.23999977111816406,-0.02499997615814209,0.08999991416931152,-0.2650003433227539,1,-0.12550527985842663,1.509804141562604,5.074999809265137,-2.238096103105761,5.1599998474121085,3.42858310626703,5.309999942779541,-0.12550527985842663
592,2002-04-10,5.269999980926514,5.324999809265137,5.119999885559082,5.150000095367432,2073450.0,0.01443692142191999,-1.2777730682829653,-4.000031789426837,44.537808391535535,41.0938163070486,0.1181034690773144,0.1388028387485587,0.016677071169689306,0.1122308695477674,8.267740138152622,0.2049999237060547,-0.09677219421275307,-0.11675004959106428,-0.41377526231643635,0.1802751631343078,-0.26526265595375076,0.03176255677162221,0.11692888969208859,85.00001788138917,42.0571974576653,0.14851260636268607,4,-0.01250004768371582,0.16499996185302734,-0.04249978065490723,0.015000104904174805,-0.36999988555908203,2,-0.09715371646611004,-1.0999923706345707,5.195000171661377,1.509804141562604,5.074999809265137,-2.238096103105761,5.1599998474121085,-0.09715371646611004
593,2002-04-11,5.039999961853027,5.349999904632568,4.999000072479248,5.349999904632568,3136400.0,-0.043643267534329344,1.2645154641395318,-2.5833353201567206,37.588650323657575,41.09137500044804,0.297913188259626,0.35054653508567224,0.24193047707358328,0.3437093906050732,8.44875147749724,0.3509998321533203,-0.10193658394385796,-0.32375006675720197,-0.6533092439367438,0.0058091104223398915,-0.4885296553469729,-0.15897047816743104,-0.1100001335144043,26.19050322205621,-16.55191454423672,0.16477958858977101,4,0.2174999713897705,0.39499998092651367,0.22750020027160645,0.24500012397766113,-0.25999975204467773,3,-0.06567457415319289,-1.2777730682829653,5.269999980926514,-1.0999923706345707,5.195000171661377,1.509804141562604,5.074999809265137,-0.06567457415319289
594,2002-04-12,5.0349998474121085,5.09499979019165,4.994999885559082,5.050000190734863,3380150.0,-0.0009920862061039148,-1.105255232645686,0.0483882131985502,41.406237776388636,40.72130770603093,0.24828818370467065,0.33283826502638636,0.24218918961973213,0.3512118072330219,8.958233472810512,0.09999990463256836,-0.11603010676538172,-0.3035001754760751,-0.6529825989151146,0.04598224796296435,-0.4782413871955944,-0.12875896375655582,-0.0966000175476065,24.99999999999979,-21.972290751528814,0.17474121171951967,4,0.22250008583068936,0.40000009536743253,0.3300001621246347,0.2925002574920663,-0.2849998474121085,4,-0.08758689138151121,1.2645154641395318,5.039999961853027,-1.2777730682829653,5.269999980926514,-1.0999923706345707,5.195000171661377,-0.08758689138151121
595,2002-04-15,5.065000057220459,5.135000228881836,5.019999980926514,5.019999980926514,2320760.0,0.005958333806856064,-4.111113465858518,-2.9999364231672203,30.232576707553434,38.77461516345292,0.15897351918842162,0.28143199691103415,0.2057641521184923,0.31912360557201414,9.125694755527562,0.11500024795532227,-0.12377166841558296,-0.25074996948242223,-0.6095972703352981,0.10809733137045363,-0.43017361990886016,-0.0713263190559843,-0.11836822586059537,19.718357155041915,-23.958310677957847,0.17942365042643807,4,0.1399998664855957,0.36999988555908203,0.3525000810623169,0.2850000858306885,-0.33099985122680664,0,-0.10898322597044363,-1.105255232645686,5.0349998474121085,1.2645154641395318,5.039999961853027,-1.2777730682829653,5.269999980926514,-0.10898322597044363
596,2002-04-16,5.375,5.400000095367432,5.0900001525878915,5.09499979019165,7154210.0,0.06120433154539007,-1.1379344364185917,6.222216335353707,43.396218266932415,39.18312514212205,-0.18366611412957923,-0.02554598429183841,-0.09339302859398124,0.00801875491043802,9.729032097204172,0.33500003814697266,-0.1292149672786076,0.056499981880188344,-0.303326095072582,0.4163260588329587,-0.12341305659619728,0.23641302035657397,-0.4203008071746819,93.82714014413426,51.05050199886362,0.17991303847638532,4,-0.21000003814697266,0.012499809265136719,0.08375012874603271,-0.02499985694885254,-0.804999828338623,1,-0.09581392864848304,-4.111113465858518,5.065000057220459,-1.105255232645686,5.0349998474121085,1.2645154641395318,5.039999961853027,-0.09581392864848304
597,2002-04-17,5.420000076293945,5.46999979019165,5.380000114440918,5.420000076293945,7172020.0,0.008372107217478275,-1.2499940395298381,0.0,44.85294659038676,39.81668230215877,-0.23101217053063472,-0.06937756416068375,-0.12770654159271366,-0.03663824015154127,10.03659857611177,0.09499979019165039,-0.14682706259781497,0.09850006103515607,-0.26377501021587424,0.4607751322861864,-0.08263747459035908,0.27963759666067123,-0.4474888473669427,89.47374232919438,48.12453586630795,0.18113753562551518,4,-0.2200002670288086,-0.08750009536743164,0.0387500524520874,-0.06999993324279785,-0.8970003128051758,2,-0.0904059485346671,-1.1379344364185917,5.375,-4.111113465858518,5.065000057220459,-1.105255232645686,5.0349998474121085,-0.0904059485346671
598,2002-04-18,5.289999961853027,5.394999980926514,5.244999885559082,5.349999904632568,3044280.0,-0.023985260629333593,1.0,-100.0,41.21621142694762,40.52137995235573,-0.11638670708796806,0.05476701090244607,0.011206292728521916,0.09415002733492983,10.523871828727364,0.17500019073486328,-0.16688165987708103,-0.02600004673004186,-0.3865932185006544,0.3345931250405707,-0.20629663261534859,0.15429653915526487,-0.28763941925014613,62.10529168887724,23.15261323400245,0.18029658588530634,4,-0.09000015258789062,0.019999980926513672,0.18250012397766113,0.06000018119812012,-0.7030000686645508,3,-0.07372398285405335,-1.2499940395298381,5.420000076293945,-1.1379344364185917,5.375,-4.111113465858518,5.065000057220459,-0.07372398285405335
599,2002-04-19,5.349999904632568,5.429999828338623,5.255000114440918,5.315000057220459,3561960.0,0.01134214427451985,-1.2580647146047783,-0.583331346509946,43.506486067224735,41.06603093419661,-0.16382922469831573,-0.008836321484206877,-0.03580841116594957,0.03529513582654076,10.976589424027317,0.17499971389770508,-0.16201512693175069,0.03599989414215088,-0.323306552654401,0.39530634093870276,-0.14365332925612506,0.21565311754042682,-0.319581007174361,73.33334746184771,36.272559597991794,0.17965322339827597,4,-0.11750006675720215,-0.039999961853027344,0.13000023365020752,2.384185791015625e-07,-0.7989997863769531,4,-0.1065420009317487,1.0,5.289999961853027,-1.2499940395298381,5.420000076293945,-1.1379344364185917,5.375,-0.1065420009317487
600,2002-04-22,5.110000133514403,5.289999961853027,5.050000190734863,5.289999961853027,4059680.0,-0.04485977110211703,1.6666666666666667,-5.1428746594005705,39.64497358632599,40.709123237439194,0.09125376516475381,0.23161864123330655,0.2067894566291839,0.2766527170048727,11.795003038435137,0.2999997138977051,-0.16512230844317521,-0.19674987792968857,-0.5667609859334659,0.17326123007408878,-0.3817554319315777,-0.01174432392779945,0.359999656677247,14.285714285714073,-23.056234095624774,0.1850055540018888,4,0.1224997043609628,0.1999998092651376,0.38749992847442716,0.24000000953674405,-0.4330000877380362,0,-0.07045012213469615,-1.2580647146047783,5.349999904632568,1.0,5.289999961853027,-1.2499940395298381,5.420000076293945,-0.07045012213469615
601,2002-04-23,5.150000095367432,5.199999809265137,4.960000038146973,4.960000038146973,5713480.0,0.007827780980020904,-1.5263126193661078,-1.0555568801044752,45.80644843729716,40.850083242523816,0.049393513133559,0.17374892945615095,0.17377450847246756,0.23298778232080508,12.569211169784412,0.23999977111816406,-0.1481691891600896,-0.13974993228912336,-0.505529307269029,0.2260294426907823,-0.32263961977907574,0.04313975520082902,0.31159970283508276,37.25493129334195,-4.611804699736069,0.1828896874899527,4,0.06499981880187988,0.15999984741210938,0.3474999666213989,0.20000004768371582,-0.5939998626708984,1,-0.0807766760524884,1.6666666666666667,5.110000133514403,-1.2580647146047783,5.349999904632568,1.0,5.289999961853027,-0.0807766760524884
602,2002-04-24,5.199999809265137,5.244999885559082,5.099999904632568,5.150000095367432,2378100.0,0.009708682130449064,1.0714302744200463,0.263156309683054,46.49681141760635,41.83987891962923,-0.012940811504215333,0.1013815072318982,0.12439247391574515,0.1740679710019597,13.01471260965705,0.14499998092651367,-0.12958527314557244,-0.0722501993179323,-0.4185765008802944,0.2740761022444298,-0.24541335009911336,0.10091295146324875,0.24153599853515573,51.06380388389111,7.733016333557387,0.1731631507811812,4,0.015000104904174805,0.1100001335144043,0.2850003242492676,0.15000033378601074,-0.7769999504089355,2,-0.1211537809061557,-1.5263126193661078,5.150000095367432,1.6666666666666667,5.110000133514403,-1.2580647146047783,5.349999904632568,-0.1211537809061557
603,2002-04-25,5.074999809265137,5.21999979019165,4.985000133514403,5.150000095367432,5393630.0,-0.024038462420187034,1.1860466147837567,-1.500014305196601,47.2491898398198,42.489095815566024,0.13135992349848724,0.1983531756755781,0.24083328386043856,0.2890111034181402,13.632600174176348,0.23499965667724698,-0.12725149702422556,-0.17300019264221156,-0.5019764096697461,0.155976024385323,-0.33748830115597883,-0.008512084128444286,0.34727456774902254,24.46804733067454,-23.338176432534436,0.16448810851376744,4,0.1400001049041748,0.2350001335144043,0.39750027656555176,0.27500033378601074,-0.7729997634887704,3,-0.10876848601424816,1.0714302744200463,5.199999809265137,-1.5263126193661078,5.150000095367432,1.6666666666666667,5.110000133514403,-0.10876848601424816
604,2002-04-26,4.96999979019165,5.144999980926514,4.96999979019165,5.144999980926514,3418970.0,-0.020689659708320374,1.0,2.33332697552881,46.64536692541811,44.31273917310654,0.25274934526318393,0.271598064910167,0.3471608008360194,0.387792220562714,14.302832347568945,0.17500019073486328,-0.13604252165407438,-0.2490001916885376,-0.5679888565381024,0.06998847316102719,-0.40849452411332,-0.0895058592637552,0.43378361326782144,3.0302285928965698,-46.03915175116273,0.15949433242478234,4,0.24500012397766113,0.3400001525878906,0.5025002956390381,0.38000035285949707,-0.7129998207092285,4,-0.07706235677494966,1.1860466147837567,5.074999809265137,1.0714302744200463,5.199999809265137,-1.5263126193661078,5.150000095367432,-0.07706235677494966
605,2002-04-29,5.0349998474121085,5.074999809265137,4.934999942779541,5.010000228881836,3345140.0,0.01307848289022795,1.6666757493188011,-0.14285480733074515,44.70197514825373,44.45782327103114,0.20455765540943371,0.17501008484344904,0.28684994922094376,0.3180856387768687,15.054517036544764,0.1399998664855957,-0.11235474714067362,-0.15825011730194216,-0.4463889884180192,0.1298887538141349,-0.3023195528599807,-0.014180681743903634,0.35103222143486335,32.25803970669866,-16.224508813136346,0.14406943555803836,4,0.16750001907348722,0.27500009536743253,0.41375017166137784,0.315000295639039,-0.9670000076293936,0,-0.09612705934941779,1.0,4.96999979019165,1.1860466147837567,5.074999809265137,1.0714302744200463,5.199999809265137,-0.09612705934941779
606,2002-04-30,4.984000205993652,5.114999771118164,4.951000213623047,4.951000213623047,4283670.0,-0.010129025414900239,-8.939369418836517,1.3200198367285125,40.37685548589112,43.96047981497607,0.2170906721311594,0.198708462909865,0.3497477306900194,0.36475293654681185,16.33524875498163,0.1639995574951172,-0.09614287721914838,-0.18544976711273176,-0.45908614158605765,0.08818660736059414,-0.32226795434939515,-0.048631579876068365,0.3749699352892737,15.806539438285725,-26.89779754982048,0.13681818723666309,4,0.1984996795654297,0.32599973678588867,0.43724989891052246,0.3659999370574951,-0.7990002632141113,1,-0.06159714035486863,1.6666757493188011,5.0349998474121085,1.0,4.96999979019165,1.1860466147837567,5.074999809265137,-0.06159714035486863
607,2002-05-01,4.984000205993652,4.984000205993652,4.984000205993652,4.984000205993652,0.0,0.0,1.0,0.0,47.77070958405056,44.68875738798749,0.16621989610958465,0.18487448495929382,0.3590220023803843,0.36141446805678523,17.195950154263173,0.0,-0.06808561424078441,-0.17064976692199707,-0.45104594228077666,0.10974640843678252,-0.31084785460138686,-0.030451679242607277,0.34953172337907024,17.193084017079144,-26.46000848935686,0.14019808767939,5,0.1984996795654297,0.32599973678588867,0.4084998369216919,0.3659999370574951,-0.7340002059936523,2,-0.08587479045093449,-8.939369418836517,4.984000205993652,1.6666757493188011,5.0349998474121085,1.0,4.96999979019165,-0.08587479045093449
608,2002-05-02,4.795000076293945,5.099999904632568,4.78000020980835,5.079999923706055,5038880.0,-0.037921372770494566,-1.0317468006454718,-100.0,41.66667218561691,44.484333623364414,0.31024583597436184,0.3513265670945218,0.5553558923112831,0.5482584462011895,17.9173266183319,0.31999969482421875,-0.08392542594958119,-0.33389990329742414,-0.6469184041360503,-0.020881402458797993,-0.49040915371673677,-0.1773906528781115,0.5146199338831865,4.109555038800199,-40.17205734828616,0.156509250419313,5,0.24000000953674316,0.41750001907348633,0.6150000095367432,0.5550000667572021,-0.6589999198913574,3,-0.07758085745960264,1.0,4.984000205993652,-8.939369418836517,4.984000205993652,1.6666757493188011,5.0349998474121085,-0.07758085745960264
609,2002-05-03,4.692999839782715,4.929999828338623,4.630000114440918,4.860000133514403,4976080.0,-0.02127220748452341,-1.0477814033346082,0.5859662566422584,37.69840231127319,44.26804792613632,0.3455926253713395,0.43905715770096077,0.6613669634196135,0.6495632462425602,18.782498038437527,0.2999997138977051,-0.11125018488913874,-0.4125501394271849,-0.78063052069992,-0.04446975815444976,-0.5965903300635524,-0.22850994879081732,0.5742505863649141,12.989643286226377,-32.97806618280513,0.18404019063636762,5,0.24450016021728516,0.41450023651123047,0.7170002460479736,0.6570003032684326,-0.44299983978271484,4,-0.08331553534091996,-1.0317468006454718,4.795000076293945,1.0,4.984000205993652,-8.939369418836517,4.984000205993652,-0.08331553534091996
610,2002-05-06,4.61299991607666,4.757999897003174,4.541999816894531,4.699999809265137,2557800.0,-0.017046649571110684,1.1280788871611052,0.520956527946323,20.28079840865776,41.43186458962084,0.38853803334229386,0.5087546657199233,0.7438538015767717,0.7236053375682552,18.891536189692207,0.21600008010864258,-0.12698836113209921,-0.4694500684738161,-0.8985360248639926,-0.04036411208363955,-0.6839930466689044,-0.2549070902787278,0.5905254789002976,12.390943255541465,-26.385928733219856,0.2145429781950881,5,0.2804999351501465,0.4505000114440918,0.7970001697540283,0.7370002269744873,-0.26399993896484375,0,-0.07717319598327999,-1.0477814033346082,4.692999839782715,-1.0317468006454718,4.795000076293945,1.0,4.984000205993652,-0.07717319598327999
611,2002-05-07,4.543000221252441,4.599999904632568,4.315000057220459,4.48199987411499,8390220.0,-0.015174440948993784,2.2571464382930837,-0.7011542761931905,16.449870411123626,38.09331558890054,0.4060839956743081,0.5559052117448022,0.8118709295233604,0.7836668931279336,19.30127385243458,0.29799985885620117,-0.15651030532029075,-0.5068497657775879,-0.994945616178974,-0.018753915376201746,-0.750897690978281,-0.2628018405768948,0.5811421043546252,29.044612528731722,-3.1823234153527302,0.24404792520069285,5,0.22449970245361328,0.4069998264312744,0.9044997692108154,0.806999921798706,-0.39800024032592773,1,-0.10455653936525133,1.1280788871611052,4.61299991607666,-1.0477814033346082,4.692999839782715,-1.0317468006454718,4.795000076293945,-0.10455653936525133
612,2002-05-08,4.757999897003174,4.818999767303467,4.599999904632568,4.599999904632568,6673600.0,0.04732548212191379,-1.7721502942507923,2.590149069391137,30.890785353550058,36.27571509042611,0.13610615078498967,0.31682482529830835,0.5933163855399384,0.5609162623665203,19.63524452624492,0.2759995460510254,-0.1566168486043562,-0.26625008583068865,-0.7594099631929234,0.2269097915315461,-0.512830024511806,-0.01967014714957127,0.2528625110297673,56.43311157870183,26.829530973906486,0.24657993868111752,5,-0.0279998779296875,0.13950014114379883,0.7195001840591431,0.5920002460479736,-0.689000129699707,2,-0.12042874456229746,2.2571464382930837,4.543000221252441,1.1280788871611052,4.61299991607666,-1.0477814033346082,4.692999839782715,-0.12042874456229746
613,2002-05-09,4.709000110626222,4.86899995803833,4.685999870300293,4.849999904632568,1949300.0,-0.01029840004994842,1.0446948506886171,-0.8924038026256168,26.7921637034367,34.06980362131707,0.14273971546362407,0.3581162869244663,0.6360231614871692,0.6076294863821037,19.43436619716006,0.1830000877380371,-0.17664811760710908,-0.29869987964630074,-0.8114608339139364,0.21406107462133495,-0.5550803567801186,-0.042319402512482895,0.2044415682929719,64.06507317708589,38.34094382568839,0.2563804771338177,5,0.005999803543089932,0.1834998130798331,0.8097499608993521,0.6410000324249259,-0.7380001544952406,3,-0.09747294539035001,-1.7721502942507923,4.757999897003174,2.2571464382930837,4.543000221252441,1.1280788871611052,4.61299991607666,-0.09747294539035001
614,2002-05-10,4.593999862670898,4.718999862670898,4.593999862670898,4.684999942779541,1816670.0,-0.024421372956822895,-1.747250328807751,0.6453915819518603,29.45857303339649,32.37609227522182,0.22215767895919214,0.46207474165501594,0.7424583867394343,0.7205294279504724,19.304752477203518,0.125,-0.2078878881067583,-0.3916501283645628,-0.93639854854103,0.15309829181190437,-0.664024338452796,-0.11927591827632966,0.27500009536743164,50.36098472915816,22.23201894445984,0.27237421008823337,5,0.12100005149841309,0.29850006103515625,0.9010002613067627,0.756000280380249,-0.3940000534057617,4,-0.09969519372210756,1.0446948506886171,4.709000110626222,-1.7721502942507923,4.757999897003174,2.2571464382930837,4.543000221252441,-0.09969519372210756
615,2002-05-13,4.513000011444092,4.550000190734863,4.415999889373778,4.5,3920910.0,-0.01763166165610508,2.0804535962686486,-0.14285714285714285,25.443308171605594,30.71680924030121,0.2473348674088136,0.5265987537678125,0.8115187530623542,0.7975794316311813,19.59324369851112,0.17799997329712003,-0.23709327980957973,-0.4450499773025509,-1.0275008541614188,0.13740089955631696,-0.7362754157319849,-0.15382453887311698,0.3559999465942383,35.740070337797015,8.403384967448016,0.29122543842943394,5,0.19449996948242188,0.3794999122619629,0.9744999408721924,0.8370001316070557,-0.1230001449584952,0,-0.05827609367985265,-1.747250328807751,4.593999862670898,1.0446948506886171,4.709000110626222,-1.7721502942507923,4.757999897003174,-0.05827609367985265
616,2002-05-14,4.860000133514403,4.921999931335449,4.565000057220459,4.574999809265137,5026570.0,0.07688901422344041,-1.3409840986443746,21.92308256611518,39.335012335249516,29.779509545989985,-0.13310146704649117,0.1465516686080388,0.4524965892943609,0.4486071511640999,20.737908882926888,0.4089999198913574,-0.2514179228256799,-0.07229986190796023,-0.6217374849913595,0.47713776117543905,-0.34701867344965986,0.2024189496337394,-0.5450000762939444,87.74707654555051,60.7922396767867,0.2747188115416994,5,-0.15250015258788974,0.03249979019165128,0.5124998092651376,0.49000000953674405,-0.5170001983642569,1,-0.10514406221488481,2.0804535962686486,4.513000011444092,-1.747250328807751,4.593999862670898,1.0446948506886171,4.709000110626222,-0.10514406221488481
617,2002-05-15,4.929999828338623,4.949999809265137,4.724999904632568,4.9099998474121085,4864560.0,0.014403228992012629,6.500003973646774,0.0701752918323777,45.28914660350145,30.18200670353271,-0.23642977869198312,0.0400115837336017,0.36491519540406436,0.37702232101207933,22.238971952867516,0.22499990463256836,-0.2673502867658648,0.022199845314025524,-0.47708110979082363,0.5214808004188747,-0.22744063223839905,0.2718403228664501,-0.6028597736358643,96.25468465789608,66.13557464734473,0.2496404775524246,5,-0.2974998950958252,-0.03749990463256836,0.43125009536743164,0.4200003147125244,-0.6499996185302725,2,-0.15922918351837934,-1.3409840986443746,4.860000133514403,2.0804535962686486,4.513000011444092,-1.747250328807751,4.593999862670898,-0.15922918351837934
618,2002-05-16,4.900000095367432,4.929999828338623,4.8420000076293945,4.900000095367432,5724970.0,-0.006085138745593244,1.9333534666369965,0.0,47.609298071674154,31.283217343577263,-0.2122944983367363,0.04141898966846558,0.37581618214104484,0.4031706479036261,23.21557599896241,0.08799982070922852,-0.27418255293421456,0.011700105667114435,-0.4540683057852384,0.47746851711946725,-0.22118410005906153,0.2445843113932904,-0.5479456504821778,90.6367562924209,54.73271113682758,0.2328842057261763,5,-0.2675001621246338,-0.007500171661376953,0.4462498426437378,0.4500000476837158,-0.7000002861022949,3,-0.1695919003858002,6.500003973646774,4.929999828338623,-1.3409840986443746,4.860000133514403,2.0804535962686486,4.513000011444092,-0.1695919003858002
619,2002-05-17,4.78000020980835,5.0349998474121085,4.739999771118164,4.849999904632568,3256210.0,-0.024489772086439876,-2.933319346163371,-100.0,41.606324266513006,33.65272021667229,-0.08789934453890602,0.12282364663873402,0.46993225300298924,0.5185822336674288,24.25753642056432,0.2950000762939444,-0.30025418459212716,-0.07979979515075719,-0.4934569276520726,0.3338573373505582,-0.2866283614014149,0.12702877109990052,-0.40402795034790007,58.80457917769865,21.512392912279076,0.20682856625065787,5,-0.10500025749206543,0.11249971389770508,0.5662497282028198,0.5699999332427979,-0.7699999809265128,4,-0.1692469075665176,1.9333534666369965,4.900000095367432,6.500003973646774,4.929999828338623,-1.3409840986443746,4.860000133514403,-0.1692469075665176
620,2002-05-20,4.75,4.824999809265137,4.710000038146973,4.78000020980835,1808580.0,-0.006276194245094513,-1.0909023915521898,0.42857629427792915,42.18957502263227,36.512687395728804,-0.040702263124251736,0.13119724876785988,0.4754230348783537,0.5437731125982586,24.549480927446385,0.11499977111816406,-0.30318009996853235,-0.09179999828338659,-0.49068238234169037,0.3070823857749172,-0.2912411903125385,0.1076411937457653,-0.3344860852624505,39.36170752418943,-0.6214892595634041,0.19944119202915175,5,-0.024500131607056552,0.1424999237060547,0.5962499380111694,0.6000001430511475,-0.564000129699707,0,-0.11578951383891856,-2.933319346163371,4.78000020980835,1.9333534666369965,4.900000095367432,6.500003973646774,4.929999828338623,-0.11578951383891856
621,2002-05-21,4.734000205993652,4.889999866485597,4.730000019073486,4.775000095367432,2362070.0,-0.003368377685546875,-5.530570936444796,1.366653421282683,41.74371969767118,37.71856898952004,0.005855917596991667,0.1206175372736098,0.47202497090135775,0.5548217124285317,24.423223622467066,0.15999984741211026,-0.2906887048684714,-0.08699979782104528,-0.4608108090241654,0.2868112133820748,-0.27390530342260533,0.09990570778051477,-0.2813171352956294,7.384671363637718,-34.015624624667964,0.1869055056015601,5,-0.008500337600708896,0.15849971771240234,0.5859997272491455,0.6159999370574951,-0.5950002670288086,1,-0.07266589027024584,-1.0909023915521898,4.75,-2.933319346163371,4.78000020980835,1.9333534666369965,4.900000095367432,-0.07266589027024584
622,2002-05-22,4.570000171661377,4.698999881744385,4.502999782562256,4.650000095367432,3614310.0,-0.0346430137718704,1.2022545353235536,1.9512229161578452,42.44459125674065,39.45772760655381,0.15688148451979167,0.24769926045593582,0.619157201951495,0.7141440055641164,24.81987453967064,0.23100042343139648,-0.2507529706461762,-0.21949985027313268,-0.5638542510993476,0.12485455055308226,-0.3916770506862397,-0.047322649860025656,-0.08237809436050902,12.594056566145484,-32.13845576256794,0.1721772004131073,5,0.1554996967315665,0.32249975204467773,0.7062497138977051,0.7799999713897705,-0.21500015258789062,2,-0.04967182231608247,-5.530570936444796,4.734000205993652,-1.0909023915521898,4.75,-2.933319346163371,4.78000020980835,-0.04967182231608247
623,2002-05-23,4.5229997634887695,4.695000171661377,4.460000038146973,4.619999885559082,2474130.0,-0.010284552824320947,-1.1076285538335215,1.2125026822115728,44.072517868104235,41.08149925485467,0.19525639437936793,0.2648013399792415,0.6483958804291525,0.7535112991767736,24.863377532763792,0.2350001335144043,-0.19718401766773042,-0.23890025615692156,-0.5752997164352216,0.09749920412137847,-0.407099986296072,-0.0707005260177711,0.512000083923339,10.956477606890358,-36.23017479248087,0.16819973013915016,5,0.20250010490417392,0.3495001792907715,0.7432501316070557,0.8270003795623779,0.10200023651123047,3,-0.05372530762481931,1.2022545353235536,4.570000171661377,-5.530570936444796,4.734000205993652,-1.0909023915521898,4.75,-0.05372530762481931
624,2002-05-24,4.586999893188477,4.678999900817871,4.565000057220459,4.572999954223633,3130150.0,0.01414992992401598,-6.600057220968306,-0.14432908604687747,49.0832145163026,43.70815551537656,0.1454550499660101,0.17985803383776755,0.5657219841294552,0.6809751865538392,24.854927138466472,0.15600013732910156,-0.17799232999560122,-0.1557501316070553,-0.48581613101579446,0.17431586780168384,-0.32078313131142533,0.009282868097314712,0.4364999580383291,29.534861800338163,-21.142218277334244,0.16503299970436977,5,0.16050004959106445,0.28550004959106445,0.6679999828338623,0.7630002498626709,-0.0819997787475586,4,-0.08436888880202953,-1.1076285538335215,4.5229997634887695,1.2022545353235536,4.570000171661377,-5.530570936444796,4.734000205993652,-0.08436888880202953
625,2002-05-27,4.551000118255615,4.599999904632568,4.489999771118164,4.53000020980835,1196840.0,-0.007848217957519443,-1.1782035181810457,1.5,50.28901375627615,44.925266784379524,0.2094364876472028,0.18734381200637973,0.5828894171245578,0.7083026501719916,24.808069844622654,0.1100001335144043,-0.14876854463862887,-0.16754992008209246,-0.4777713044563061,0.1426714642921212,-0.32266061226919884,-0.012439227894986082,0.4612297367095941,21.16281777605274,-30.918383951002625,0.15511069218710666,5,0.19649982452392578,0.25149989128112793,0.7202497720718384,0.7990000247955322,-0.22600030899047852,0,-0.11887494513648622,-6.600057220968306,4.586999893188477,-1.1076285538335215,4.5229997634887695,1.2022545353235536,4.570000171661377,-0.11887494513648622
626,2002-05-28,4.677000045776367,4.679999828338623,4.5209999084472665,4.5209999084472665,2705880.0,0.027686206162756077,-1.038458716942388,7.428610354223391,46.87259164941891,45.1012051228148,0.06118205567675794,0.03917337642112351,0.4455805738084404,0.5781071714034756,24.85745883040708,0.15899991989135653,-0.1141695366240123,-0.026199984550475897,-0.3104079755634013,0.2580080064624495,-0.16830398005693858,0.11590401095598679,0.3241852128524778,90.79504168836377,37.64235843088453,0.1421039955064626,5,0.07049989700317383,0.10299992561340332,0.5942498445510864,0.6730000972747803,-0.5269999504089355,1,-0.10498186244823304,-1.1782035181810457,4.551000118255615,-6.600057220968306,4.586999893188477,-1.1076285538335215,4.5229997634887695,-0.10498186244823304
627,2002-05-29,4.556000232696533,4.63700008392334,4.510000228881836,4.63700008392334,3392510.0,-0.025871244792718073,2.135804649465176,-0.519229358471191,44.40380688473511,44.74503943537712,0.13807050667586118,0.13329874453678237,0.5523427617335539,0.6887363981584329,24.92402427779625,0.16699981689453125,-0.0663669173691499,-0.12579979896545446,-0.38427191215122036,0.13267231422031145,-0.2550358555583374,0.003436257627428496,0.43436132152267426,40.85112340741552,-10.470071751423092,0.12923605659288273,5,0.1914997100830078,0.2239997386932373,0.7064996957778931,0.7939999103546143,-0.5560002326965332,2,-0.0915277156350982,-1.038458716942388,4.677000045776367,-1.1782035181810457,4.551000118255615,-6.600057220968306,4.586999893188477,-0.0915277156350982
628,2002-05-30,4.422999858856201,4.574999809265137,4.300000190734863,4.539999961853027,3218670.0,-0.02919235448800972,1.9411755706114997,1.4444483690373169,43.826713558531345,44.99174935671249,0.21936093042623028,0.24980866829927173,0.6679769698526812,0.8131220896777833,24.480831649496025,0.27499961853027344,-0.06544754460484548,-0.24020016193389893,-0.5172452007959443,0.03684487692814642,-0.3787226813649216,-0.10167764250287625,0.5567544650415615,32.36836458501952,-18.286351460635565,0.13852251943102262,5,0.17200016975402832,0.33700013160705566,0.8395000696182251,0.9270002841949463,0.0030002593994140625,3,-0.015374144687470004,2.135804649465176,4.556000232696533,-1.038458716942388,4.677000045776367,-1.1782035181810457,4.551000118255615,-0.015374144687470004
629,2002-05-31,4.302000045776366,4.4790000915527335,4.2100000381469735,4.400000095367432,8390350.0,-0.027356956125050735,1.1015625727595648,0.837606524104716,42.596490946282664,45.03696223711809,0.2966184957067828,0.3583885979409107,0.7701689226839736,0.9220815755399743,23.630010740704314,0.26900005340575994,-0.08730410812978295,-0.34164998531341606,-0.6616876903924229,-0.021612280234409198,-0.501668837852919,-0.18163113277391307,0.6505641127948802,19.574478446443212,-31.60501382096059,0.16001885253950324,5,0.24799990653991877,0.37549996376037686,0.96049988269806,1.0480000972747812,0.1700000762939462,4,0.07508134606849892,1.9411755706114997,4.422999858856201,2.135804649465176,4.556000232696533,-1.038458716942388,4.677000045776367,0.07508134606849892
630,2002-06-03,4.256999969482422,4.3350000381469735,4.150000095367432,4.300000190734863,2091210.0,-0.01046026866924954,2.274337702233927,0.43877754584689244,23.15225546590152,42.97124398914369,0.29539630774295667,0.39563497603912623,0.7998025679306089,0.9568928142772481,22.537727570124172,0.1849999427795419,-0.1163400483595538,-0.3688500642776491,-0.732670920334737,-0.005029208220561188,-0.5507604923061935,-0.1869396362491047,0.6510103418633681,20.18866566500823,-25.276150886481787,0.181910428028544,6,0.16750001907348633,0.375499963760376,1.0054999589920044,1.0930001735687256,0.12900018692016602,0,0.05825702295897561,1.1015625727595648,4.302000045776366,1.9411755706114997,4.422999858856201,2.135804649465176,4.556000232696533,0.05825702295897561
631,2002-06-04,4.067999839782715,4.260000228881837,4.067999839782715,4.199999809265137,5407700.0,-0.044397493787787456,-1.909097477097375,3.0697509370356406,15.297909940748582,39.95494606514457,0.42464526602255503,0.5767973728830214,0.9633473456524975,1.1317872319077784,20.880035619356253,0.19200038909912198,-0.13308945420526985,-0.5341001749038696,-0.974623345225428,-0.09357700458231122,-0.7543617600646488,-0.3138385897430904,0.7793696542848068,0.0,-37.427527782163544,0.22026158516077915,6,0.31350016593933105,0.5234999656677246,1.1882500648498535,1.2820003032684326,-0.027999877929688388,1,0.0631760028525834,2.274337702233927,4.256999969482422,1.1015625727595648,4.302000045776366,1.9411755706114997,4.422999858856201,0.0631760028525834
632,2002-06-05,4.184999942779541,4.326000213623047,4.067999839782715,4.1599998474121085,8800330.0,0.02876108839843905,-1.4689017921310503,-0.18939470566136557,23.100079078158217,37.6246750884839,0.276350923144145,0.4370777140757873,0.8197923190887462,1.004891007268757,20.293434796730796,0.25800037384033203,-0.14920739216876466,-0.38845007419586164,-0.8597393252720469,0.0828391768803236,-0.6240946997339547,-0.15280544865776857,0.5844325858595001,23.076944780937044,-7.305200205053893,0.2356446255380927,6,0.18899989128112793,0.3989999294281006,1.0612499713897705,1.1650002002716064,-0.4049999713897705,2,-0.008363165565269615,-1.909097477097375,4.067999839782715,2.274337702233927,4.256999969482422,1.1015625727595648,4.302000045776366,-0.008363165565269615
633,2002-06-06,4.25,4.300000190734863,4.139999866485597,4.239999771118163,3010260.0,0.015531674578061816,1.9090806630600476,0.40000762936544887,29.199374348045282,35.41535951423308,0.18836163628174063,0.3540813172769104,0.7281227684290243,0.9286756122231843,19.946603373294707,0.1600003242492667,-0.16452374974850503,-0.30050001144409144,-0.7884066961955867,0.1874066733074038,-0.5444533538198391,-0.056546669068343824,0.4492892597534084,44.28225029874825,16.772637137935885,0.2439533423757474,6,0.12399983406066895,0.3339998722076416,0.9962499141693115,1.1000001430511475,-0.6470000743865967,3,-0.05882352941176472,-1.4689017921310503,4.184999942779541,-1.909097477097375,4.067999839782715,2.274337702233927,4.256999969482422,-0.05882352941176472
634,2002-06-07,4.136000156402588,4.1640000343322745,4.010000228881837,4.010000228881837,4478550.0,-0.026823492611155797,-1.4444427624781986,12.599704367727192,27.39323572570001,32.8713841775024,0.258883814483168,0.4553560184798382,0.8139009344805386,1.033637283355369,19.449555199933567,0.23999977111816317,-0.17429372551239464,-0.391599869728088,-0.9127688266933554,0.1295690872371793,-0.6521843482107217,-0.13101539124545436,0.500160161353751,38.76923122067422,12.23177425123215,0.2605844784826339,6,0.2089998722076416,0.38649988174438477,0.9877499341964722,1.2139999866485596,-0.6150002479553223,4,0.07011604228401769,1.9090806630600476,4.25,-1.4689017921310503,4.184999942779541,-1.909097477097375,4.067999839782715,0.07011604228401769
635,2002-06-10,4.25,4.2719998359680185,4.179999828338623,4.230000019073486,3120490.0,0.02756282381202002,1.8750158325695927,0.15873009865993656,33.37911755015796,31.372109277584517,0.10917821527804605,0.33797054977847196,0.6724222316246777,0.9128469568165727,18.204588855477972,0.13599967956543058,-0.18293213989031987,-0.26445002555847186,-0.8002369631555153,0.2713369120385716,-0.5323434943569936,0.0034434432400498594,0.3110211070913982,75.9492983250339,45.048069768395216,0.2678934687985217,6,0.07350015640258789,0.27250003814697266,0.7725000381469727,1.0350000858306885,-0.7999999523162837,0,0.052235322840073595,-1.4444427624781986,4.136000156402588,1.9090806630600476,4.25,-1.4689017921310503,4.184999942779541,0.052235322840073595
636,2002-06-11,4.348999977111816,4.489999771118164,4.179999828338623,4.223999977111816,2660750.0,0.02329411226160394,-1.9107935186055778,6.250005960470162,42.05606931997413,31.111249548166626,-0.04608814664509886,0.20946417883808888,0.5494286469047474,0.8074834085194844,18.293564879067215,0.309999942779541,-0.20479725735345244,-0.13990004062652606,-0.6546271702385811,0.37482708898552897,-0.39726360543255357,0.11746352417950146,0.1458986245944347,70.62501490117535,35.86276416117358,0.25736356480602757,6,-0.05649995803833008,0.17350006103515625,0.6294999122619629,0.8919999599456787,-0.6099998950958252,1,0.00850774419073308,1.8750158325695927,4.25,-1.4444427624781986,4.136000156402588,1.9090806630600476,4.25,0.00850774419073308
637,2002-06-12,4.144999980926514,4.2849998474121085,4.142000198364259,4.2849998474121085,2344130.0,-0.046907334389267974,1.0428540774724888,-1.1199989318847585,37.79070358438032,30.44058177326096,0.10446613103907598,0.3706415573063504,0.7323726617545372,1.0009150576621453,18.556836179669112,0.2069997787475577,-0.23364743812251199,-0.3046500444412228,-0.7969851976575075,0.1876851087750624,-0.5508176210493652,-0.05848246783308042,0.3449997901916504,28.12497516470753,-9.24997430007268,0.2461675766081426,6,0.10500001907348633,0.377500057220459,0.7137500047683716,0.9825000762939453,-0.5759999752044673,2,-0.025331729687973814,-1.9107935186055778,4.348999977111816,1.8750158325695927,4.25,-1.4444427624781986,4.136000156402588,-0.025331729687973814
638,2002-06-13,4.068999767303467,4.247000217437743,4.025000095367432,4.247000217437743,2474490.0,-0.018335395409593946,1.4943770861573065,1.2714329992064077,33.39743125368135,29.418464029638592,0.13965710048491697,0.4017933833922571,0.7850325071729838,1.0620454126798364,18.985357653970592,0.2220001220703116,-0.2720903562160979,-0.3391002416610718,-0.811255968835674,0.1330554855135304,-0.5751781052483729,-0.10302237807377068,0.42100000381469727,12.291582226672544,-24.997950710809825,0.236077863587301,6,0.1810002326965332,0.45350027084350586,0.7447502613067627,1.0585002899169922,-0.7689998149871831,3,-0.0710247757289052,1.0428540774724888,4.144999980926514,-1.9107935186055778,4.348999977111816,1.8750158325695927,4.25,-0.0710247757289052
639,2002-06-14,3.970999956130981,4.0,3.8199999332427983,3.990000009536743,4527440.0,-0.024084496627393648,8.230764528237271,0.10674160313319027,32.12083324207673,30.414972671435837,0.20759803330128923,0.45964351142964466,0.8629076471813533,1.14836648899407,20.13616904783289,0.2489998340606685,-0.3037201758153465,-0.3966500401496895,-0.8732487397348758,0.07994865943549678,-0.6349493899422822,-0.1583506903570968,0.46139986991882376,22.53732230249762,-16.098466007512606,0.2382993497925931,6,0.18399989604949996,0.4564999341964726,0.8327499628067021,1.156500101089478,-0.7699999809265128,4,-0.09267187977411284,1.4943770861573065,4.068999767303467,1.0428540774724888,4.144999980926514,-1.9107935186055778,4.348999977111816,-0.09267187977411284
640,2002-06-17,4.199999809265137,4.230999946594238,4.027999877929688,4.040999889373778,4240860.0,0.0576680573316537,-1.1945960157021351,-8.368393314259752,36.17390542369817,32.7345277250969,-0.03390283283025486,0.19744968115023287,0.6187694185832875,0.9067453980347855,20.844488398392762,0.2599999904632573,-0.3218904189285059,-0.1401501774787901,-0.5863587837539592,0.30605842879637946,-0.36325448061637466,0.08295412565879445,0.14666403179168697,56.71641313039041,23.658979524329148,0.22310430313758475,6,-0.04499995708465576,0.2275000810623169,0.6037501096725464,0.9275002479553223,-0.8909997940063481,0,-0.1616666503936518,8.230764528237271,3.970999956130981,1.4943770861573065,4.068999767303467,1.0428540774724888,4.144999980926514,-0.1616666503936518
641,2002-06-18,4.389999866485597,4.517000198364258,4.079999923706056,4.190000057220459,5463980.0,0.0452381109164155,-1.0809533108387384,1.2578610693753416,45.37345728972057,35.20934752638161,-0.19380437812023477,-0.020704965562934774,0.41165812044091954,0.7064580190042689,21.485314732982552,0.43700027465820224,-0.32527961264037053,0.06704989671707207,-0.3400412672925226,0.47414106072666673,-0.13649568528772527,0.2705954787218694,-0.5699999332427983,81.77901240015596,47.65406555616872,0.20354558200479742,6,-0.22149980068206876,0.03750002384185702,0.4100000858306876,0.7375001907348624,-0.9279999732971196,1,-0.21412297207070186,-1.1945960157021351,4.199999809265137,8.230764528237271,3.970999956130981,1.4943770861573065,4.068999767303467,-0.21412297207070186
642,2002-06-19,4.3429999351501465,4.394999980926514,4.239999771118163,4.239999771118163,3374140.0,-0.010706135026167019,-2.009708018721581,0.5150013113034377,47.65808145597282,37.260314982818,-0.13637665854127246,0.008871561521405447,0.43823003289222573,0.7447089433183631,21.334622504740253,0.1550002098083505,-0.3019949752432467,0.031399977207184016,-0.359005215437171,0.4218051698515395,-0.1638026191149935,0.22660257352936153,-0.5090599966049192,75.03583973762335,39.00788894765624,0.1952025963221777,6,-0.17449986934661865,0.08449995517730713,0.4570000171661377,0.7845001220703125,-0.7639999389648438,2,-0.13907434081351733,-1.0809533108387384,4.389999866485597,-1.1945960157021351,4.199999809265137,8.230764528237271,3.970999956130981,-0.13907434081351733
643,2002-06-20,4.2800002098083505,4.46999979019165,4.179999828338623,4.269999980926514,5940190.0,-0.014506038747987726,-2.052622596998444,0.09708944617536322,49.33333814987145,39.69810414105928,-0.07674436793519313,0.05558270086863448,0.48706321800805963,0.7989036799028648,21.130622445815963,0.28999996185302734,-0.24801285296534026,-0.019449770450591153,-0.39706925192573284,0.358169711024551,-0.208259511188162,0.1693599702869797,-0.4323990660667425,65.99714513528806,26.735918684672328,0.18880974073757104,6,-0.11150014400482267,0.14749968051910312,0.48249971866607577,0.8474998474121085,-0.9100003242492685,3,-0.1661215348674343,-2.009708018721581,4.3429999351501465,-1.0809533108387384,4.389999866485597,-1.1945960157021351,4.199999809265137,-0.1661215348674343
644,2002-06-21,4.199999809265137,4.402999877929688,4.175000190734863,4.199999809265137,3483530.0,-0.018691681453631537,-8.120126649881778,0.0,48.3086005295864,41.356935583218,0.014850814757122244,0.11078338194692794,0.5518365766053588,0.8696243332346487,20.908412178095425,0.2279996871948251,-0.211388855263265,-0.08010016679763776,-0.43463475469903745,0.2744344211037619,-0.2573674607483376,0.09716712715306208,-0.33901068443107585,35.17378704017899,-6.231482193921806,0.1772672939506998,6,-0.03149974346160889,0.2275000810623169,0.5625001192092896,0.9275002479553223,-0.6999998092651367,4,-0.2142856899572868,-2.052622596998444,4.2800002098083505,-2.009708018721581,4.3429999351501465,-1.0809533108387384,4.389999866485597,-0.2142856899572868
645,2002-06-24,4.010000228881837,4.389999866485597,4.010000228881837,4.199999809265137,4742600.0,-0.045237997383753115,-3.00000501934963,-100.0,48.27996347075358,42.04847937774904,0.1868785239900772,0.2721265600394043,0.7231202103027945,1.0481870902793569,20.453262036037977,0.37999963760375977,-0.19491119199670326,-0.24304975271224905,-0.5930822681821732,0.10698276275767515,-0.4180660104472107,-0.06803349497728739,-0.13589088257717208,0.0,-44.71599313311419,0.175016257734962,6,0.158499836921691,0.34499967098236084,0.7737497091293326,1.1174998283386222,-0.49600028991699263,0,-0.2017456876562207,-8.120126649881778,4.199999809265137,-2.052622596998444,4.2800002098083505,-2.009708018721581,4.3429999351501465,-0.2017456876562207
646,2002-06-25,4.185999870300293,4.260000228881837,4.099999904632568,4.102000236511231,3153370.0,0.043890182387229526,-2.6363587103766117,-0.4421043121232325,50.02865123589709,43.40825133902868,-0.01639872433950096,0.060561373964434395,0.5200701174357913,0.8684918851886021,20.387484853430724,0.25,-0.15960454625595855,-0.04250010251998937,-0.33075843725974163,0.2457582322197629,-0.18662926988986506,0.10162906484988632,-0.2990327069544363,38.26082810107702,-8.812632244309505,0.14412916736987605,6,-0.017499804496765137,0.1690000295639047,0.6230000257492065,0.941500186920166,-0.7119998931884766,1,-0.20950785528299376,-3.00000501934963,4.010000228881837,-8.120126649881778,4.199999809265137,-2.052622596998444,4.2800002098083505,-0.20950785528299376
647,2002-06-26,4.138999938964844,4.2199997901916495,3.849999904632568,3.900000095367432,3174910.0,-0.011227886476756543,-1.1828887310372875,2.8452486376022046,46.786330695495224,44.895906832563554,0.03314628152028565,0.07875678676155395,0.5374650233949332,0.9110383542364788,20.592165521131975,0.3699998855590816,-0.1409813431051372,-0.06865001916885394,-0.3143500906897154,0.17705005235200755,-0.19150005492928468,0.054200016591576805,0.37800025939941406,46.61291736718164,-0.7800027931919544,0.12285003576043076,6,0.029500126838684082,0.12049996852874756,0.6699999570846558,0.9885001182556152,-0.9659998416900635,2,-0.1635660922347545,-2.6363587103766117,4.185999870300293,-3.00000501934963,4.010000228881837,-8.120126649881778,4.199999809265137,-0.1635660922347545
648,2002-06-27,4.355000019073486,4.449999809265137,4.139999866485597,4.248000144958496,4035380.0,0.052186538606875166,1.087545536426727,0.44769851103010944,55.98687745539328,47.54768952293206,-0.154238057064366,-0.15030509583236018,0.29795039965402204,0.6915561242409938,19.732464843701543,0.31099987030029297,-0.1410914610798022,0.15075005292892474,-0.08404246746108246,0.3855425733189324,0.03335379273392114,0.26814631312392834,0.1486601734161379,84.16669911808955,34.20891484833601,0.1173962601950038,6,-0.17149996757507324,-0.09749996662139893,0.4539998769760132,0.7249999046325684,-1.4709999561309814,3,-0.17818599758657994,-1.1828887310372875,4.138999938964844,-2.6363587103766117,4.185999870300293,-3.00000501934963,4.010000228881837,-0.17818599758657994
649,2002-06-28,4.625,4.650000095367432,4.461999893188477,4.488999843597412,4581260.0,0.06199769913754327,1.0215037775174263,1.271030994451748,59.44584773153936,50.13346089046997,-0.3595194509072961,-0.41620505521446916,0.005154206091152247,0.42118942602966936,18.557710171965052,0.2950000762939453,-0.10875383557469043,0.40460003614425677,0.10579017910695931,0.7034098931815547,0.2551951076256076,0.5540049646629059,-0.7750000953674321,96.87498882413178,48.13104132264234,0.1494049285186489,6,-0.375,-0.37500011920928955,0.17399990558624268,0.40000009536743164,-1.7650001049041748,4,-0.27135137609533366,1.087545536426727,4.355000019073486,-1.1828887310372875,4.138999938964844,-2.6363587103766117,4.185999870300293,-0.27135137609533366
650,2002-07-01,4.505000114440918,4.630000114440918,4.505000114440918,4.559999942779541,2186530.0,-0.025945921201963706,-3.545468732389482,-0.40441003741063697,53.88834018519641,51.07955898996728,-0.21423450160963498,-0.2916247415283184,0.10823055502268453,0.5362250942189446,17.134474588303455,0.125,-0.06183365920103867,0.2722001433372494,-0.052468854859811564,0.5968691415343104,0.10986564423871847,0.4345346424357803,-0.6390002059936526,81.87500670552095,34.41592190290111,0.1623344990985306,7,-0.25500011444091797,-0.2550002336502075,0.30499982833862305,0.497499942779541,-1.3550000190734859,0,-0.22308548033536313,1.0215037775174263,4.625,1.087545536426727,4.355000019073486,-1.1828887310372875,4.138999938964844,-0.22308548033536313
651,2002-07-02,4.324999809265137,4.428999900817871,4.2849998474121085,4.300000190734863,2795460.0,-0.03995567161003721,-4.2363365237895705,-0.45453993740409043,54.54086486065139,51.844312701598234,-0.04964476496561421,-0.09632191591402517,0.2675772620198078,0.712080147335671,15.39925005121855,0.22000026702880948,-0.004030693981645683,0.07934983968734777,-0.23811929018754974,0.39681896956224527,-0.07938472525010098,0.23808440462479652,-0.44331989707946784,59.37497392297415,9.079047845211093,0.1587345649374488,7,-0.07499980926513672,-0.07499992847442627,0.45000016689300537,0.6775002479553223,-1.2549998760223384,1,-0.18751442914816918,-3.545468732389482,4.505000114440918,1.0215037775174263,4.625,1.087545536426727,4.355000019073486,-0.18751442914816918
652,2002-07-03,4.150000095367432,4.324999809265137,4.13100004196167,4.250999927520752,3283580.0,-0.04046236337925746,-1.791364784016686,-4.040054932478828,51.946188634679984,52.13462942213252,0.1062747921492404,0.08002413281444376,0.41785214648900926,0.8783621339749796,14.136023125834335,0.1939997673034668,0.029060242937544167,-0.09389988183975184,-0.413157508623029,0.2253577449435249,-0.25352869523139,0.0657289315518863,-0.2529537795181276,3.660896233262466,-49.31729441710825,0.1596288133916384,7,0.09999990463256836,0.0849999189376831,0.6137498617172241,0.8524999618530273,-1.065000057220459,2,-0.16289159101712347,-4.2363365237895705,4.324999809265137,-3.545468732389482,4.505000114440918,1.0215037775174263,4.625,-0.16289159101712347
653,2002-07-04,4.0,4.275000095367432,3.9590001106262207,4.275000095367432,5167890.0,-0.036144600462750365,1.298180910221131,2.7227777463033256,50.67979500688934,52.39809547516618,0.23733867481375537,0.2217012818437647,0.5449043659296127,1.0148516427193597,12.984203712556164,0.31599998474121094,0.025052679368833708,-0.2313999772071842,-0.5687178163394915,0.10591786192512309,-0.40005889677333784,-0.06274105764103055,-0.0878946085603336,5.933413933306283,-48.79290776444137,0.16865891956615353,7,0.25,0.23500001430511475,0.7637499570846558,1.002500057220459,-0.8949999809265137,3,-0.20674997568130493,-1.791364784016686,4.150000095367432,-4.2363365237895705,4.324999809265137,-3.545468732389482,4.505000114440918,-0.20674997568130493
654,2002-07-05,4.426000118255615,4.488999843597412,3.989000082015991,4.099999904632568,10256090.0,0.10650002956390381,1.2123899686890767,-1.1854549111609334,54.84979318974051,53.12807655505361,-0.17123963563730005,-0.19126506247025077,0.10381837718053788,0.5832694461325669,11.066573168131866,0.4999997615814209,0.028671388997134173,0.18010014295578003,-0.16479767014192515,0.5249979560534848,0.007651236406927886,0.3525490495046322,-0.49913683273739373,69.5976162406045,14.498311049335541,0.17244890654885242,7,-0.17600011825561523,-0.1910001039505005,0.25149989128112793,0.5690000057220459,-1.3760001659393315,4,-0.3483958459361377,1.298180910221131,4.0,-1.791364784016686,4.150000095367432,-4.2363365237895705,4.324999809265137,-0.3483958459361377
655,2002-07-08,4.4720001220703125,4.501999855041504,4.300000190734863,4.394999980926514,3714180.0,0.010393132079903111,1.9489086662791628,0.23619659719865665,51.87557818702795,53.33329066073482,-0.16183141087214903,-0.23165783274466278,0.04086052225007819,0.5331755520826853,9.68171008477393,0.20199966430664062,0.03479628197207152,0.2150001406669615,-0.1444363028724176,0.5744365842063406,0.0352819188972715,0.3947183624366515,-0.5306741003551068,94.47518469764734,40.98469641860228,0.17971822176968957,7,-0.2220001220703125,-0.23700010776519775,0.14174985885620117,0.4779999256134033,-1.4150002002716064,0,-0.3604651571941845,1.2123899686890767,4.426000118255615,1.298180910221131,4.0,-1.791364784016686,4.150000095367432,-0.3604651571941845
656,2002-07-09,4.386000156402588,4.460000038146973,4.276000022888184,4.406000137329102,3402350.0,-0.019230761028671606,1.8750051222828619,-0.25973953592063465,50.966297355299716,53.7977314007131,-0.04970492013994576,-0.15045783058784856,0.11019779794864348,0.6183561335891428,9.411027968779967,0.1960000991821289,0.04794401531434822,0.1271501660346983,-0.2346531363741411,0.4889534684435377,-0.05375148516972139,0.308051817239118,-0.4305006532143376,78.63724618069064,26.720732261366905,0.18090165120441976,7,-0.08150005340576172,-0.15100014209747314,0.14249980449676514,0.5339999198913574,-1.4310002326965332,1,-0.2818057494208863,1.9489086662791628,4.4720001220703125,1.2123899686890767,4.426000118255615,1.298180910221131,4.0,-0.2818057494208863
657,2002-07-10,4.0399999618530265,4.198999881744385,3.9600000381469727,4.198999881744385,7572650.0,-0.07888741044490799,2.0062888555002742,7.950003576282142,45.21530586500219,52.600890112891875,0.313771755837549,0.1973931432949394,0.4351712014673641,0.96009557134564,9.312505998995551,0.42600011825561523,0.06879351823830238,-0.21360002756118845,-0.5852719261327817,0.15807187101040476,-0.39943597684698506,-0.027764078275391846,0.6100001335144052,14.917106694779125,-33.763470343375175,0.18583594928579655,7,0.2645001411437997,0.1950000524520883,0.4464999437332162,0.8389999866485605,-1.0220000743865958,2,-0.24009901924982158,1.8750051222828619,4.386000156402588,1.9489086662791628,4.4720001220703125,1.2123899686890767,4.426000118255615,-0.24009901924982158
658,2002-07-11,3.7799999713897705,4.070000171661377,3.7300000190734863,3.910000085830689,5304050.0,-0.06435643389065815,-1.9565228208025376,0.8176111945826455,42.18750152448664,50.683296089886014,0.5404662764217321,0.4581199188793619,0.6767826226822411,1.2143115936935445,8.979216316529515,0.3400001525878906,0.06739591122798494,-0.45915002822875994,-0.8802285161892325,-0.03807154026828696,-0.6696892722089967,-0.24861078424852323,0.8562001228332523,6.4766791373198656,-42.09843938877357,0.2105392439802365,7,0.40000009536743164,0.4100000858306885,0.6989998817443848,1.0989999771118164,-0.7660000324249263,3,-0.18386241759342425,2.0062888555002742,4.0399999618530265,1.8750051222828619,4.386000156402588,1.9489086662791628,4.4720001220703125,-0.18386241759342425
659,2002-07-12,3.6029999256134033,4.019999980926514,3.5299999713897705,3.88100004196167,8386000.0,-0.04682540928996104,-1.3113206645355195,2.1384605509298242,42.39251756030852,49.40598246489847,0.6227375116514882,0.6388931267849998,0.8362464863274042,1.3833060432072681,8.111021946723504,0.49000000953674316,0.07174939844488737,-0.6177500724792484,-1.1136745067847675,-0.12182563817372971,-0.8657122896320075,-0.36978785532648883,0.9969521656036378,7.510284255320819,-45.25909424079284,0.24796221715275943,7,0.4129999876022339,0.48700010776519775,0.875999927520752,1.2760000228881836,-0.3919999599456787,4,-0.13821812845448045,-1.9565228208025376,3.7799999713897705,2.0062888555002742,4.0399999618530265,1.8750051222828619,4.386000156402588,-0.13821812845448045
660,2002-07-15,3.5209999084472656,3.690000057220459,3.5199999809265137,3.5199999809265137,5832580.0,-0.02275881733530072,-339.0247973295184,-0.0035968600800845955,37.117398734469546,47.470041784211595,0.6151700612655446,0.7034839516672289,0.9019749471395242,1.456407047341763,8.330914727055433,0.1700000762939453,0.03541291579971606,-0.6658000946044922,-1.2523847743491192,-0.07921541485986561,-0.9590924344768057,-0.3725077547321787,1.0147550555801388,0.1063752616897383,-52.24697131750476,0.2932923398723133,7,0.49000000953674316,0.564000129699707,0.9127501249313354,1.3065001964569092,-0.20899987220764205,0,-0.1337688066963595,-1.3113206645355195,3.6029999256134033,-1.9565228208025376,3.7799999713897705,2.0062888555002742,4.0399999618530265,-0.1337688066963595
661,2002-07-16,3.4500000476837163,3.6480000019073486,3.3199999332427983,3.6480000019073486,4702780.0,-0.02016468690987827,2.313132772688298,-198.01430615164477,36.77543525572518,45.78440251988329,0.6135162575665825,0.7383038271920781,0.9577993873590516,1.5161684713605994,9.850801671153105,0.32800006866455034,-0.03829126851773612,-0.6897999644279476,-1.353409161834342,-0.026190767021553096,-1.0216045631311448,-0.3579953657247503,1.0044945176956168,14.78954744679184,-36.70820752355998,0.3318045987031971,7,0.4609998464584346,0.5349999666213985,0.973000049591064,1.347500085830688,-0.05999994277954146,1,-0.11391307839223519,-339.0247973295184,3.5209999084472656,-1.3113206645355195,3.6029999256134033,-1.9565228208025376,3.7799999713897705,-0.11391307839223519
662,2002-07-17,3.739000082015991,3.83899998664856,3.3510000705718994,3.4679999351501465,5946560.0,0.083768124735623,1.0721866731594798,-1.368687926865689,38.498881845441566,44.43096772416687,0.2906497373467207,0.4234437009632632,0.6497381112506506,1.2155005329648398,11.173422184456472,0.4879999160766606,-0.08917870647299164,-0.370599937438965,-1.0500581003280285,0.308858225450098,-0.7103290188834963,-0.030870855994433732,0.6020450201496885,55.866668743556716,8.150134922317761,0.3397290814445315,7,0.17199981212615967,0.24599993228912354,0.6684999465942383,1.058500051498413,-0.15100002288818315,2,-0.20968177082446593,2.313132772688298,3.4500000476837163,-339.0247973295184,3.5209999084472656,-1.3113206645355195,3.6029999256134033,-0.20968177082446593
663,2002-07-18,3.5690000057220463,3.7999999523162837,3.539999961853028,3.651000022888184,4176180.0,-0.04546672173440669,-2.7142827948767163,-0.30258292519203245,29.519009532765295,41.61643620672518,0.43927781228723317,0.5664905587475277,0.7998881797626383,1.3716878425978147,12.283557229917413,0.25999999046325595,-0.13749356929316026,-0.5050500035285945,-1.220420678481727,0.21032067142453803,-0.8627353410051604,-0.14736466605202825,0.6699405795513456,35.571436502495075,-5.682049932797568,0.3576853374765662,7,0.34199988842010454,0.4160000085830684,0.81725001335144,1.228500127792358,-0.04500007629394576,3,-0.1543850146741993,1.0721866731594798,3.739000082015991,2.313132772688298,3.4500000476837163,-339.0247973295184,3.5209999084472656,-0.1543850146741993
664,2002-07-19,3.2999999523162837,3.638999938964844,3.289999961853028,3.638999938964844,4944110.0,-0.07537126729461607,1.0589969962070995,4.134145313186009,27.906124820978434,38.953163610497455,0.5942494000583647,0.8059281056442198,1.0492105260235332,1.6247714969789295,13.668696388666163,0.3489999771118164,-0.17773675160005897,-0.7290500640869149,-1.5202686264336651,0.06216849825983539,-1.1246593452602904,-0.33344078291353973,0.8470465677540484,1.8214918053929618,-32.87701039023151,0.3956092811733752,7,0.5750000476837163,0.6700000762939458,1.0862500667572026,1.4450001716613774,0.10300016403198287,4,-0.08666667196485711,-2.7142827948767163,3.5690000057220463,1.0721866731594798,3.739000082015991,2.313132772688298,3.4500000476837163,-0.08666667196485711
665,2002-07-22,3.200999975204468,3.338000059127808,3.119999885559082,3.2799999713897705,4411870.0,-0.029999993497674793,1.2358972477961527,0.23303834600796366,28.76039736067223,36.485841388872174,0.5520521469724708,0.8866723923960858,1.1295879627256844,1.706000113064547,15.127771403712911,0.21800017356872603,-0.20981312312690248,-0.7876000285148614,-1.6613345744318813,0.08613451740215794,-1.224467301473371,-0.35073275555635197,0.843200957879787,11.26565761571512,-19.472392360309936,0.4368672729585097,7,0.4584999084472652,0.6840000152587886,1.090249896049499,1.443999886512756,0.21099996566772417,0,0.00312402078747831,1.0589969962070995,3.2999999523162837,-2.7142827948767163,3.5690000057220463,1.0721866731594798,3.739000082015991,0.00312402078747831
666,2002-07-23,3.3090000152587886,3.38700008392334,3.1770000457763667,3.1949999332427983,8654770.0,0.03373946919428561,-1.800003178917409,-1.4430390825411166,33.69523214699079,35.20583319798202,0.3075564188807687,0.7479486608427988,0.9926498331645459,1.5787602449480374,16.591565757865826,0.2100000381469731,-0.28931862792991225,-0.635749995708466,-1.5546326431798563,0.28313265176292424,-1.0951913194441611,-0.1763086719727709,0.6058127711719425,26.286523383421045,-7.5512300319924925,0.4594413237356952,7,0.2860000133514409,0.5759999752044682,0.9822498559951787,1.3359998464584355,-0.03500008583068803,1,0.0009066246500455399,1.2358972477961527,3.200999975204468,1.0589969962070995,3.2999999523162837,-2.7142827948767163,3.5690000057220463,0.0009066246500455399
667,2002-07-24,3.461999893188477,3.461999893188477,3.0199999809265137,3.1989998817443848,7815030.0,0.046237496894578456,2.361215916569811,2.307015984490277,39.58171856009967,34.91630175749458,0.07145971512477578,0.5708994187591956,0.809636452320436,1.4041811476906996,17.33964301177237,0.44199991226196333,-0.36828744305320793,-0.44890011548995945,-1.3873241536073322,0.4895239226274133,-0.9181121345486463,0.02031190356872692,0.3415390871202231,56.66665749672107,18.501963057436576,0.46921201905868637,7,0.058000087738036665,0.37300014495849565,0.8360000848770137,1.1829999685287471,-0.3129999637603764,2,-0.02079716652388197,-1.800003178917409,3.3090000152587886,1.2358972477961527,3.200999975204468,1.0589969962070995,3.2999999523162837,-0.02079716652388197
668,2002-07-25,3.5789999961853027,3.670000076293945,3.359999895095825,3.650000095367432,8808030.0,0.03379552472749192,4.585585779091383,-0.2699623425576251,31.368235096427853,33.69138148373006,-0.08610555384361751,0.41400898342048675,0.6643307134399867,1.2656639185199445,18.77813801440091,0.3100001811981197,-0.44415872633856157,-0.29310001134872454,-1.2182870428000783,0.6320870201026287,-0.755693527074401,0.16949350437695232,0.09917274422224764,85.99998972966277,49.671075137282855,0.4625935157256767,7,-0.1495000123977661,0.2560000419616699,0.718999981880188,1.0659998655319214,-0.27600002288818404,3,0.0025146864912259925,2.361215916569811,3.461999893188477,-1.800003178917409,3.3090000152587886,1.2358972477961527,3.200999975204468,0.0025146864912259925
669,2002-07-26,3.369999885559082,3.490999937057495,3.351999998092652,3.490000009536743,3516630.0,-0.05839623102793645,1.2786879158890303,1.690140230224707,27.38095074973627,32.60955392987081,0.09651759876714205,0.5524934880291719,0.845881534585228,1.449238220008132,20.25305435689893,0.22699999809265092,-0.4885764108800208,-0.439350116252899,-1.3186270110880596,0.43992677858226115,-0.8789885636704788,0.00028833116468129916,0.30000019073486284,53.84613127398402,23.844878546895018,0.4396384474175801,7,0.05950009822845459,0.4650001525878906,0.9280000925064087,1.274999976158142,-0.18499994277954102,4,0.04569734394619118,4.585585779091383,3.5789999961853027,2.361215916569811,3.461999893188477,-1.800003178917409,3.3090000152587886,0.04569734394619118
670,2002-07-29,3.5,3.51200008392334,3.3559999465942383,3.3989999294281006,4393390.0,0.038575702924497524,1.4959974365283268,-0.8416663852005793,32.13709719285251,32.09418303399607,-0.0410963358509191,0.3618953903332329,0.6903439428613662,1.2954278160680888,21.77634316523464,0.15600013732910156,-0.5032888978732246,-0.2590999960899354,-1.084183648298822,0.5659836561189513,-0.6716418221943785,0.15344183001450773,0.17000007629394487,73.84614594589445,47.931694000128175,0.4125418261044433,7,-0.07050001621246338,0.33500003814697266,0.7979999780654907,1.1449998617172241,-0.5,0,-0.027714252471923828,1.2786879158890303,3.369999885559082,4.585585779091383,3.5789999961853027,2.361215916569811,3.461999893188477,-0.027714252471923828
671,2002-07-30,3.513999938964844,3.640000104904175,3.4749999046325684,3.634999990463257,4824370.0,0.003999982561384119,1.5190816354387529,-1.1980194747713147,37.75605297864468,32.01164649324086,-0.05035895972535487,0.299371027338462,0.6509584797637884,1.2603313538336312,23.15932303721959,0.16500020027160645,-0.5069377126433428,-0.20455006361007655,-0.9913583807196553,0.5822582534995022,-0.5979542221648662,0.18885409494471306,-0.4939999580383305,75.99998239370763,46.682923138478046,0.39340415855478944,7,-0.10399997234344527,0.32100009918212846,0.7477500438690181,1.13099992275238,-0.47799992561340376,1,-0.029026750103672172,1.4959974365283268,3.5,1.2786879158890303,3.369999885559082,4.585585779091383,3.5789999961853027,-0.029026750103672172
672,2002-07-31,3.4739999771118164,3.586999893188477,3.4019999504089355,3.5810000896453857,4108200.0,-0.011383028613486834,2.1092500616082916,0.8842980743274562,42.064316372516124,33.40556947543539,-0.05800189942067524,0.3015928924349449,0.6698717400839174,1.281183092350405,24.18176437543236,0.18499994277954146,-0.4897595415885796,-0.21075001955032358,-0.9773387079732068,0.5558386688725596,-0.594044363761765,0.1725443246611178,-0.4415999937057493,38.36476384195698,5.904146760033747,0.3832943442114416,7,-0.12899994850158691,0.36100006103515625,0.7877500057220459,1.1709998846054077,-0.5390000343322754,2,-0.057570537996949,1.5190816354387529,3.513999938964844,1.4959974365283268,3.5,1.2786879158890303,3.369999885559082,-0.057570537996949
673,2002-08-01,3.1730000972747803,3.5,3.1730000972747803,3.5,4316130.0,-0.08664360443873087,1.0,3.05607064312787,39.52242157051379,34.69626911427266,0.20217942360784757,0.5665042658035953,0.9473677068304216,1.561090052688745,24.94161821813035,0.3269999027252197,-0.47284496833169554,-0.47039990425109846,-1.254409233511943,0.3136094250097461,-0.8624045688815212,-0.07839523962067618,-0.12844811143875123,0.0,-34.14537863457038,0.3920046646304223,8,0.17199993133544922,0.6619999408721924,1.0409998893737793,1.4719997644424438,-0.19300007820129395,3,-0.007563872395495053,2.1092500616082916,3.4739999771118164,1.5190816354387529,3.513999938964844,1.4959974365283268,3.5,-0.007563872395495053
674,2002-08-02,2.884000062942505,3.190000057220459,2.8299999237060547,3.190000057220459,11415930.0,-0.09108100393078811,1.3529420931125857,0.9357800773876316,35.900844892517966,35.48965217336662,0.47602314901429343,0.7737277336698627,1.206957791519848,1.8264638215967617,26.80549159119937,0.3600001335144043,-0.49115735104637404,-0.6822999358177184,-1.4452612854953317,0.08066141385989534,-1.0637806106565253,-0.30081926097891154,0.7560000419616699,6.666682365005812,-30.471420440133457,0.3814806748388068,8,0.3659999370574951,0.8559999465942383,1.3364999890327454,1.7609997987747192,-0.00800013542175293,4,0.1452842930686742,1.0,3.1730000972747803,2.1092500616082916,3.4739999771118164,1.5190816354387529,3.513999938964844,0.1452842930686742
675,2002-08-05,2.859999895095825,2.950999975204468,2.75,2.8299999237060547,40077610.0,-0.008321833329709705,-1.1157912304543682,-0.09803912402207475,36.66365158471801,35.819476555336315,0.49904558999608994,0.707017964818724,1.2018233141285544,1.8267776483709532,28.869373730358415,0.20099997520446822,-0.47317420823760425,-0.6257000923156739,-1.323616161273165,0.07221597664181711,-0.9746581267944192,-0.2767420578369286,0.7638002061843872,12.359537317994896,-26.465152400450176,0.3489580344787455,8,0.35000014305114746,0.8300001621246338,1.39000004529953,1.7649999856948853,0.06000018119812012,0,0.1136363844771493,1.3529420931125857,2.884000062942505,1.0,3.1730000972747803,2.1092500616082916,3.4739999771118164,0.1136363844771493
676,2002-08-06,3.150000095367432,3.220000028610229,2.7799999713897705,2.8299999237060547,12111790.0,0.10139867514292011,-1.095237987111773,10.66668256125378,36.69227645731841,35.49842743280506,0.20575692125172207,0.3369474199043654,0.881395627290003,1.5177304023302383,30.580416191259097,0.44000005722045854,-0.418828632811286,-0.2738998889923092,-0.843189696311311,0.2953899183266926,-0.5585447926518099,0.010745014667191466,0.4388480018615719,47.78974270159906,10.66136205754912,0.28464490365950085,8,0.05999994277954057,0.47599983215331987,1.0999998450279231,1.4749997854232784,-0.17500019073486373,1,-0.04761907645273744,-1.1157912304543682,2.859999895095825,1.3529420931125857,2.884000062942505,1.0,3.1730000972747803,-0.04761907645273744
677,2002-08-07,3.0699999332427983,3.2690000534057617,3.009999990463257,3.2300000190734863,5653910.0,-0.025396876096063115,1.176469704331101,-0.49999999999999795,38.247764335151516,36.262819570441025,0.2506642898211777,0.3589554282359315,0.9333121275424703,1.5773862669353877,31.367528255031786,0.2590000629425049,-0.3617584632952058,-0.30540004968643153,-0.8159318185923277,0.2051317192194646,-0.5606659341393798,-0.05013416523348324,0.48529424009704547,42.66665776570644,5.1206891544216475,0.2552658844529481,8,0.1250001192092891,0.5559999942779537,1.180000007152557,1.4850000143051143,-0.16799998283386275,2,-0.011074892713578754,-1.095237987111773,3.150000095367432,-1.1157912304543682,2.859999895095825,1.3529420931125857,2.884000062942505,-0.011074892713578754
678,2002-08-08,3.0850000381469727,3.2219998836517334,3.056999921798706,3.095000028610229,2467840.0,0.004886027762329714,-3.999981938047503,0.062499906867789896,44.24826547038159,38.136965650512735,0.17681508187889827,0.30484770069683975,0.8941112945826619,1.541283864723633,31.614789130843402,0.16499996185302734,-0.3282101541919915,-0.2556499481201171,-0.7443716955500888,0.23307179930985455,-0.5000108218351031,-0.01128907440513105,0.4380823682592774,64.54720687380447,21.553610255467703,0.24436087371498585,8,0.11000001430511475,0.5409998893737793,1.1574999690055847,1.4474998712539673,-0.30500006675720215,3,-0.048622396600529805,1.176469704331101,3.0699999332427983,-1.095237987111773,3.150000095367432,-1.1157912304543682,2.859999895095825,-0.048622396600529805
679,2002-08-09,3.1050000190734863,3.1700000762939453,2.9500000476837163,3.150000095367432,4726200.0,0.006482975908981503,4.176468938280459,4.500011920940568,47.31843799394416,39.82378129507847,0.1288183855843683,0.2588997992758246,0.8535448029661357,1.500243325854651,31.513534188475028,0.22000002861022905,-0.3246602896640294,-0.2107499718666075,-0.6939053280453367,0.2724053843121217,-0.4523276499559721,0.0308277062227571,0.3871590910765139,68.4007673494288,20.510044027513693,0.24157767808936453,8,0.09000003337860107,0.5209999084472656,1.137499988079071,1.4274998903274536,-0.434999942779541,4,-0.040257648706005233,-3.999981938047503,3.0850000381469727,1.176469704331101,3.0699999332427983,-1.095237987111773,3.150000095367432,-0.040257648706005233
680,2002-08-12,3.0499999523162837,3.1549999713897705,3.0199999809265137,3.0999999046325684,1395450.0,-0.01771338693054636,-1.4545476219891498,1.1111081676768522,42.54461836503119,40.35584411578809,0.1265848568559762,0.2917633595828901,0.8883659254635026,1.5358249651828264,31.384912533163323,0.13499999046325684,-0.31393946667996087,-0.2422000408172611,-0.7291322684430726,0.24473218680855036,-0.4856661546301666,0.0012660729956444072,0.4124727934277166,55.21471076515765,4.401543652019441,0.24346611381290564,8,0.11849999427795455,0.5759999752044682,1.1925000548362736,1.4699999094009404,-0.4170000553131099,0,-0.057049189349458684,4.176468938280459,3.1050000190734863,-3.999981938047503,3.0850000381469727,1.176469704331101,3.0699999332427983,-0.057049189349458684
681,2002-08-13,3.056999921798706,3.0899999141693115,2.9609999656677246,3.049000024795532,1307680.0,0.002295071997331144,2.4864906662198996,-0.15999809264955567,37.27216313876777,39.8233826453716,0.05357629444560663,0.2675274655281119,0.8669452771295854,1.5054978585740262,30.875567277911532,0.12899994850158691,-0.2726361096215051,-0.21555006504058838,-0.7073641044199617,0.2762639743387849,-0.461457084730275,0.030356954649098267,0.3769739141155344,33.542279685167806,-15.847603999632376,0.24590701968968673,8,0.06800007820129395,0.5480000972747803,1.1855000853538513,1.4255000352859497,-0.6069998741149902,1,-0.04481512888758976,-1.4545476219891498,3.0499999523162837,4.176468938280459,3.1050000190734863,-3.999981938047503,3.0850000381469727,-0.04481512888758976
682,2002-08-14,2.9549999237060547,3.0239999294281006,2.8970000743865967,3.009999990463257,2483090.0,-0.033366045371906905,2.0602395102936573,-6.875096858794397,30.203052059037034,38.787897144096405,0.08293555379235151,0.32441344058077526,0.9492701842334288,1.582382737200577,31.19431873361853,0.15999984741210938,-0.25785962445764365,-0.2783500552177429,-0.7375173847025973,0.18081727426711147,-0.5079337199601701,-0.048766390475315724,0.45161495877161606,17.846117956377444,-25.80109213933989,0.2295836647424271,8,0.05450010299682617,0.5195000171661377,1.3147501349449158,1.5124999284744263,-0.7319998741149902,2,0.006768183229402647,2.4864906662198996,3.056999921798706,-1.4545476219891498,3.0499999523162837,4.176468938280459,3.1050000190734863,0.006768183229402647
683,2002-08-15,3.0179998874664307,3.0829999446868896,2.9809999465942383,3.0390000343322754,1155520.0,0.02131978524092948,-1.14736773419599,0.381820388665161,37.69231243759231,38.9869490935491,-0.0048761744660583695,0.22979932995359498,0.864826070096659,1.4942193545086653,31.4315640703764,0.12800002098083496,-0.26764291667160256,-0.18780008554458627,-0.6278955747284329,0.2522954036392604,-0.4078478301365096,0.03224765904733706,0.36235039971213334,44.32227554375592,1.8839816368542728,0.22004774459192328,8,-0.008499860763549805,0.3920001983642578,1.2517501711845398,1.4494999647140503,-0.681999921798706,3,-0.03843603094196124,2.0602395102936573,2.9549999237060547,2.4864906662198996,3.056999921798706,-1.4545476219891498,3.0499999523162837,-0.03843603094196124
684,2002-08-16,3.013999938964844,3.061000108718872,2.9600000381469727,3.0,1260560.0,-0.001325364032715215,-1.1489408112330823,-0.66665909787584,31.36503373146546,38.39821377652105,0.021795554302944886,0.22269180064675664,0.8505683745070485,1.4729368281024642,31.14431592794747,0.10100007057189941,-0.2917760641764371,-0.17750003337860054,-0.6232573439546596,0.2682572771974585,-0.4003786886666303,0.045378621909429206,0.3411363367265774,45.34880282406013,6.599045189128006,0.22287865528802964,8,0.01050007343292192,0.37100005149841264,1.1710001230239864,1.4010000228881831,-0.8919999599456792,4,-0.07763768159047835,-1.14736773419599,3.0179998874664307,2.0602395102936573,2.9549999237060547,2.4864906662198996,3.056999921798706,-0.07763768159047835
685,2002-08-19,3.2109999656677246,3.21399998664856,2.970000028610229,2.9800000190734863,2575010.0,0.06536165583684106,1.0590714752779034,16.500068119890486,39.8117054987933,38.74481700335159,-0.1343024333067384,0.02791033819871025,0.6335483102016122,1.2515431993578794,30.245816254875823,0.24399995803833097,-0.2830110695345027,0.018999993801116943,-0.42682461281874406,0.46482460042097795,-0.20391230950881356,0.24191229711104745,0.11993085899604017,99.05362087975715,62.330031919474976,0.2229123033099305,8,-0.1279999017715454,0.08350002765655518,0.8420000076293945,1.1039999723434448,-1.0109999179840088,0,-0.16848330587299742,-1.1489408112330823,3.013999938964844,-1.14736773419599,3.0179998874664307,2.0602395102936573,2.9549999237060547,-0.16848330587299742
686,2002-08-20,3.3120000362396236,3.3529999256134038,3.2049999237060547,3.25,2745020.0,0.031454397898411646,1.055558223050795,0.2683984873318149,44.767445710892915,39.46922604510063,-0.23457417159702043,-0.07679054569215138,0.5100975084139994,1.1279262343830365,29.296756431008237,0.14800000190734908,-0.23564923616036548,0.11985006332397408,-0.3261422801697331,0.5658424068176813,-0.1031461084228793,0.34284623507082745,-0.5620000362396236,91.00879325651633,52.24176044598808,0.22299617174685354,8,-0.18700003623962358,-0.017500042915343794,0.7359999418258671,0.9654998779296879,-1.5120000839233394,1,-0.20501211709145162,1.0590714752779034,3.2109999656677246,-1.1489408112330823,3.013999938964844,-1.14736773419599,3.0179998874664307,-0.20501211709145162
687,2002-08-21,3.390000104904175,3.434999942779541,3.3010001182556152,3.3320000171661377,2652800.0,0.02355074511204136,-1.2333325386039784,0.9354847392971337,58.188674818118216,41.01816041707137,-0.2932466585942297,-0.1691327514616363,0.4166667264843218,1.0304073107597853,27.86266409739441,0.13399982452392578,-0.18353417870687672,0.20145012140274066,-0.23646000070050288,0.6393602435059842,-0.017504939648881113,0.4204051824543624,-0.6279401063919066,90.52634801891689,44.91999199726473,0.21895506105162182,8,-0.22400009632110596,-0.09550011157989502,0.557999849319458,0.7874997854232788,-1.5900001525878906,2,-0.2772861439917359,1.055558223050795,3.3120000362396236,1.0590714752779034,3.2109999656677246,-1.1489408112330823,3.013999938964844,-0.2772861439917359
688,2002-08-22,3.588000059127808,3.588000059127808,3.3949999809265137,3.3949999809265137,2940970.0,0.05840706433524723,-1.0000000000000047,3.3275825214782007,78.52510561705361,44.4855679307502,-0.46085659245714616,-0.38622587337903225,0.20766877677258355,0.813362692183381,27.01541207401862,0.19799995422363326,-0.1450807733123729,0.3990000724792484,-0.040614628893311355,0.8386147738518082,0.17919272179296852,0.6188074231655283,-0.799022462844849,100.0,47.42456355851702,0.21980735068627988,8,-0.3454999923706059,-0.31300008296966597,0.35999989509582475,0.5894998311996456,-1.8880000114440922,3,-0.3804347789973437,-1.2333325386039784,3.390000104904175,1.055558223050795,3.3120000362396236,1.0590714752779034,3.2109999656677246,-0.3804347789973437
689,2002-08-23,3.5239999294281006,3.5899999141693115,3.4570000171661377,3.5899999141693115,2110430.0,-0.01783727108278388,3.0303008409675463,-0.34196869429438553,76.05964279150959,48.20945953369224,-0.3700898278646956,-0.32685491488458585,0.2628597792234024,0.8601477285354546,26.101625057082746,0.13299989700317383,-0.10507332702675765,0.3272999405860899,-0.13067462880207215,0.785274509974252,0.09831265589200866,0.5562872252801712,-0.6870809853744504,89.35483920586603,30.383183210679242,0.22898728469408108,8,-0.2804999351501465,-0.31399989128112793,0.4240000247955322,0.653499960899353,-1.9639999866485596,4,-0.3371169090667868,-1.0000000000000047,3.588000059127808,-1.2333325386039784,3.390000104904175,1.055558223050795,3.3120000362396236,-0.3371169090667868
690,2002-08-26,3.4030001163482666,3.5550000667572017,3.371000051498413,3.5230000019073486,1927240.0,-0.03433592948438868,1.0000000000000049,1.8181805045805277,61.44796208260843,50.895659416341196,-0.2165205382952653,-0.22503220932614365,0.36608033233675563,0.9644112774802114,25.34268974675885,0.18400001525878862,-0.08424221740904603,0.21115012168884295,-0.23520747662020103,0.6575077199978869,-0.012028677465679039,0.43432892084336494,-0.5058346946853636,51.42862273943574,-8.5874462351794,0.22317879915452193,8,-0.1595001220703125,-0.19300007820129395,0.5194998979568481,0.7594997882843018,-1.8260000944137573,0,-0.376432586991426,3.0303008409675463,3.5239999294281006,-1.0000000000000047,3.588000059127808,-1.2333325386039784,3.390000104904175,-0.376432586991426
691,2002-08-27,3.4119999408721924,3.5499999523162837,3.359999895095825,3.4200000762939453,3588420.0,0.00264467358690057,-2.3928512888413866,0.06666785876069904,66.53771925172528,54.93284465997323,-0.18983064701774266,-0.2551469421210295,0.33291404991430706,0.9366415488696216,25.09951979732261,0.19000005722045854,-0.07029419483902322,0.22524994611740112,-0.2077401385314377,0.6582400307662399,0.008754903792981938,0.4417449884418203,-0.45940775980877646,38.408270243112874,-22.819130696494362,0.21649504232441935,8,-0.1369999647140503,-0.20199990272521973,0.36024999618530273,0.6654999256134033,-1.8019999265670776,1,-0.3552168564453899,1.0000000000000049,3.4030001163482666,3.0303008409675463,3.5239999294281006,-1.0000000000000047,3.588000059127808,-0.3552168564453899
692,2002-08-28,3.2739999294281006,3.400000095367432,3.247999906539917,3.3499999046325684,15063510.0,-0.0404454905731374,-1.3750025611366674,9.49983609000149,58.167671548581446,57.20788456119424,-0.002035927952814376,-0.14008069349922092,0.44616095133721334,1.0536811040105594,24.798094096832216,0.1640000343322754,-0.04351553876863079,0.0972499370574953,-0.31662315853244616,0.5111230326474367,-0.10968661073747565,0.30418648485246624,-0.2704151297162132,7.602345704143463,-51.00727339959498,0.20693654779497078,8,0.001000046730041504,-0.06399989128112793,0.4660000801086426,0.8034999370574951,-1.7249999046325684,2,-0.45021380845579106,-2.3928512888413866,3.4119999408721924,1.0000000000000049,3.4030001163482666,3.0303008409675463,3.5239999294281006,-0.45021380845579106
693,2002-08-29,3.1489999294281006,3.25,3.065000057220459,3.240000009536743,3511310.0,-0.03817959764642842,2.333330469448072,1.197369865764022,51.743261320963775,59.4721320711385,0.16036466845947306,-0.017888046028558424,0.5464759550630007,1.1604534286239074,24.136536474497746,0.2089998722076416,-0.008916960258599005,-0.0265500545501709,-0.44060806353720405,0.38750795443686226,-0.23357905904368748,0.18047894994334568,-0.09850192055961937,15.999980018246973,-39.662126196396464,0.2070290044935167,8,0.13100004196166992,0.06100010871887207,0.5285000801086426,0.8784999847412109,-1.5439999103546143,3,-0.4283899674004795,-1.3750025611366674,3.2739999294281006,-2.3928512888413866,3.4119999408721924,1.0000000000000049,3.4030001163482666,-0.4283899674004795
694,2002-08-30,3.3029999732971187,3.3199999332427983,3.190000057220459,3.2090001106262207,5626250.0,0.04890442912680104,1.0312515134017475,-1.0329646145220317,59.29463827902755,61.63690238005342,0.05774267263863608,-0.14639387262523273,0.3716505043361793,0.9890159987208738,22.614139903131424,0.1710000038146977,0.05411722809488628,0.10649999380111641,-0.2873536424936778,0.5003536300959106,-0.09042682434628091,0.30342681194851373,-0.2379999160766597,48.57141049888352,-6.852041126956252,0.19692681814739715,8,0.024500012397766557,-0.1079999208450313,0.32925003767013594,0.7244999408721928,-1.6560000181198116,4,-0.48531636045193705,2.333330469448072,3.1489999294281006,-1.3750025611366674,3.2739999294281006,-2.3928512888413866,3.4119999408721924,-0.48531636045193705
695,2002-09-02,3.184999942779541,3.308000087738037,3.1610000133514404,3.308000087738037,1596880.0,-0.03572510792356676,1.3902422950184143,-1.3085140920804397,54.3478271432771,62.70138920587389,0.19184086291021796,-0.002948412766782482,0.4731497740370738,1.0882364331847754,20.896481090184942,0.14700007438659668,0.09679566207134771,-0.027750039100646884,-0.3885800632047016,0.33307998500340785,-0.20816505115267425,0.15266497295138048,-0.11999988555908203,24.742249796852605,-32.067278286412446,0.18041501205202742,9,0.14250004291534424,0.010000109672546387,0.4472500681877136,0.8424999713897705,-1.527999997138977,0,-0.5102040907987794,1.0312515134017475,3.3029999732971187,2.333330469448072,3.1489999294281006,-1.3750025611366674,3.2739999294281006,-0.5102040907987794
696,2002-09-03,3.0,3.1809999942779537,2.9760000705718994,3.1800000667572017,4443630.0,-0.0580847554484073,1.252747382306982,1.4634134522194187,51.44694795053527,61.95230844280912,0.36646731929794374,0.17943756812029488,0.6334851680051035,1.2482405449099163,20.40331574377567,0.2089998722076416,0.14698005850743368,-0.20524997711181658,-0.5776227275431629,0.16712277331952974,-0.39143635232748997,-0.0190636018961432,0.5899999141693115,5.660360383156622,-53.761261912684645,0.1861863752156732,9,0.28299999237060547,0.1950000524520874,0.6322500109672546,1.0274999141693115,-1.2949999570846558,1,-0.4743333260218302,1.3902422950184143,3.184999942779541,1.0312515134017475,3.3029999732971187,2.333330469448072,3.1489999294281006,-0.4743333260218302
697,2002-09-04,3.0360000133514404,3.066999912261963,2.9300000667572017,2.9440000057220463,2870630.0,0.012000004450480217,-1.2833329359686463,-0.5111109639392021,50.58900940193131,58.84829775223997,0.3072860350498212,0.14836659627519122,0.5742455796542201,1.1864817533010754,20.12162092074064,0.1369998455047612,0.17427264449635294,-0.1675499677658081,-0.5428216970056847,0.2077217614740685,-0.3551858323857462,0.02008589685412998,0.5417199039459231,27.17948279045206,-32.74131707822413,0.18763586461993828,9,0.2239999771118164,0.13399994373321533,0.5864999890327454,0.9189999103546147,-1.3220000267028809,2,-0.46969696731725774,1.252747382306982,3.0,1.3902422950184143,3.184999942779541,1.0312515134017475,3.3029999732971187,-0.46969696731725774
698,2002-09-05,2.934999942779541,3.119999885559082,2.8299999237060547,3.0989999771118164,2678030.0,-0.033267480279226214,1.8155356436033174,-1.7826089210005374,47.56923088660606,55.68269642947291,0.34186804018261574,0.25039049859439144,0.6433899023491194,1.2629499580892105,19.930738476762023,0.28999996185302734,0.18325000831637706,-0.26105003356933576,-0.6519672192599231,0.12986715212125155,-0.4565086264146294,-0.0655914407240421,0.616811180496216,21.42857490406083,-38.66926732682566,0.1954585928452936,9,0.2575000524520874,0.23500001430511475,0.6550000905990601,1.0199999809265141,-0.9069998264312744,3,-0.4722316678041981,-1.2833329359686463,3.0360000133514404,1.252747382306982,3.0,1.3902422950184143,3.184999942779541,-0.4722316678041981
699,2002-09-06,2.9800000190734863,3.009000062942505,2.8359999656677246,2.8399999141693115,3883120.0,0.015332223908436804,-1.3378391222330155,-0.853658997537311,42.15886154727664,53.53946303665826,0.23645195137158082,0.20611310521037796,0.5576959484014052,1.1924726089035227,19.474619592035868,0.17300009727478027,0.16272297521366497,-0.2097999572753908,-0.6107155956368091,0.1911156810860275,-0.41025777645609995,-0.009342138094681651,0.5285024322280885,31.380762320699812,-22.806718846405563,0.20045781918070918,9,0.2099999189376831,0.18999993801116943,0.6100000143051147,0.8794999122619629,-1.075999975204468,4,-0.46140939301990413,1.8155356436033174,2.934999942779541,-1.2833329359686463,3.0360000133514404,1.252747382306982,3.0,-0.46140939301990413
700,2002-09-09,2.875999927520752,2.9800000190734863,2.8499999046325684,2.9800000190734863,1264220.0,-0.034899359358081194,1.5,-0.7428572401707757,35.23034932681486,50.06086637833488,0.28813618184156287,0.31242749314903184,0.6228231993893871,1.2739641338381524,18.993851476009525,0.13000011444091797,0.09062821161266044,-0.3051000475883483,-0.7258502626832959,0.11565016750659929,-0.5154751551358219,-0.09472494004087473,0.5917923721250915,13.105411557253408,-34.91976599856004,0.2103751075474738,9,0.2390000820159912,0.2940000295639038,0.6190000772476196,0.8865001201629639,-0.7209999561309814,0,-0.42732962563142374,-1.3378391222330155,2.9800000190734863,1.8155356436033174,2.934999942779541,-1.2833329359686463,3.0360000133514404,-0.42732962563142374
701,2002-09-10,2.9200000762939453,2.969000101089477,2.8559999465942383,2.8949999809265137,1987290.0,0.015299078540354394,-1.194174262871102,-0.24038532076440597,33.703190724757675,47.34259073124335,0.18663293126650027,0.2715604541194505,0.5454628574971281,1.2068440804117664,18.34143480557967,0.11300015449523881,0.021007344335386424,-0.2542499065399171,-0.6877740011007711,0.17927418802093698,-0.4710119538203439,-0.037487859259490275,0.5095246807955109,31.0345394574579,-11.134741788999971,0.21676204728042694,9,0.15499985218048096,0.2649998664855957,0.5299999713897705,0.7949998378753662,-0.8300001621246338,1,-0.432534280018368,1.5,2.875999927520752,-1.3378391222330155,2.9800000190734863,1.8155356436033174,2.934999942779541,-0.432534280018368
702,2002-09-11,2.9749999046325684,3.039999961853028,2.868000030517578,2.9609999656677246,3651400.0,0.01883555715807672,1.3888870492400325,0.5599954223807435,26.404921370508504,44.527219625637215,0.09472051518870073,0.22992412882751934,0.46269575090408654,1.128011098032367,17.343341784933994,0.17199993133544966,-0.017473626748284232,-0.20025007724761945,-0.6317322042072568,0.23123204971201794,-0.41599114072743815,0.015490986232199244,0.41855336245388397,50.0,14.520253585217219,0.21574106347981872,9,0.10000002384185791,0.23500001430511475,0.44300007820129395,0.7400000095367432,-0.6269998550415039,2,-0.426890723505444,-1.194174262871102,2.9200000762939453,1.5,2.875999927520752,-1.3378391222330155,2.9800000190734863,-0.426890723505444
703,2002-09-12,2.9019999504089355,2.9470000267028813,2.845000028610229,2.9119999408721924,2156050.0,-0.02453780052562682,1.5499947846041453,-0.7142881471389646,26.223239653170168,40.852619778319735,0.1441587534939388,0.3096647461001387,0.5113433511404009,1.1785073417459273,16.60464931665522,0.1299998760223393,-0.06804186323535522,-0.2674500346183777,-0.7107878792263254,0.17588780998957,-0.4891189569223515,-0.04578111231440385,0.4577401160746928,32.35293430165554,3.5356762934555235,0.22166892230397395,9,0.16700005531311035,0.30799996852874756,0.5085000395774841,0.812999963760376,-0.5119998455047607,3,-0.40937284082067915,1.3888870492400325,2.9749999046325684,-1.194174262871102,2.9200000762939453,1.5,2.875999927520752,-0.40937284082067915
704,2002-09-13,2.7799999713897705,2.8420000076293945,2.6600000858306885,2.8420000076293945,4012360.0,-0.04203996592142378,4.870961787676843,6.200009536752259,26.203203296551152,37.72543935090574,0.20581278583900486,0.4355669239374125,0.5933378747710614,1.27874227513536,15.99726164713901,0.24199986457824707,-0.10587266492730096,-0.37775001525878915,-0.8497834458886446,0.09428341537106633,-0.6137667305737167,-0.14173329994386163,0.5479556865272035,31.57892755523623,5.389622079325132,0.23601671531492768,9,0.14050006866455078,0.3450000286102295,0.6305000185966492,0.9200000762939453,-0.4140000343322754,4,-0.2705035477628318,1.5499947846041453,2.9019999504089355,1.3888870492400325,2.9749999046325684,-1.194174262871102,2.9200000762939453,-0.2705035477628318
705,2002-09-16,2.6700000762939453,2.799999952316284,2.628999948501587,2.7799999713897705,2847760.0,-0.039568307995641594,1.2800022252421939,1.7741908193518865,23.68794966629008,34.64110620821183,0.2627035683937762,0.5301388405250571,0.6597463357657478,1.3650786519551446,16.126950181397714,0.17100000381469727,-0.13119162322470013,-0.4606999158859253,-0.9795659424077674,0.05816611063591681,-0.7201329291468461,-0.20126690262500446,0.6045191358561257,9.975699868724751,-14.06206925699202,0.259433013260921,9,0.20449984073638916,0.4394998550415039,0.7404999136924744,1.0299999713897705,-0.377000093460083,0,-0.2868913897141764,4.870961787676843,2.7799999713897705,1.5499947846041453,2.9019999504089355,1.3888870492400325,2.9749999046325684,-0.2868913897141764
706,2002-09-17,2.632999897003174,2.7780001163482666,2.5910000801086426,2.720000028610229,3027500.0,-0.013857744656745163,-1.1871379274286311,0.7909110416084126,25.51566431617684,31.855178976461325,0.2706296925401883,0.5414207438177243,0.6545988348067198,1.3787742408804018,16.921704490885688,0.18700003623962402,-0.18585075951971275,-0.4637500882148742,-1.0201649085426507,0.09266473211290238,-0.7419574983787625,-0.1855426780509859,0.576967388782049,9.354081950168903,-16.070209604885306,0.2782074101638883,9,0.22250008583068848,0.4575001001358032,0.7642500400543213,1.067000150680542,-0.5809998512268071,1,-0.18154194618748487,1.2800022252421939,2.6700000762939453,4.870961787676843,2.7799999713897705,1.5499947846041453,2.9019999504089355,-0.18154194618748487
707,2002-09-18,2.450000047683716,2.559999942779541,2.390000104904175,2.549000024795532,4664510.0,-0.06950241415798941,1.8099190163740615,1.13792905002672,24.43307135778585,29.284494584370194,0.4042779899994722,0.6855351095274003,0.8036098627473982,1.5371687718338434,18.31561449805311,0.24299979209899902,-0.23339376689795888,-0.5997499346733095,-1.2082334235221528,0.008733554175533786,-0.9039916790977314,-0.29550819024888764,0.6856911734203175,10.771984058055994,-15.189902897455168,0.30424174442442165,9,0.26499998569488525,0.5399999618530273,0.9149999618530273,1.25,-0.3989999294281006,2,-0.146938827146047,-1.1871379274286311,2.632999897003174,1.2800022252421939,2.6700000762939453,4.870961787676843,2.7799999713897705,-0.146938827146047
708,2002-09-19,2.2230000495910645,2.450000047683716,2.2230000495910645,2.427999973297119,5846820.0,-0.09265305864269768,-1.2146349519441006,2.070706778795682,12.500004139211285,25.989065983474045,0.5807295159630996,0.8485342096069637,1.0016643629610824,1.7410114527732725,20.542855133472294,0.22699999809265137,-0.27181694436984616,-0.7584999322891237,-1.4169412811283681,-0.10005858344987928,-1.087720606708746,-0.4292792578695015,0.8082944152449887,0.0,-22.14761721017653,0.32922067441962216,9,0.40849995613098145,0.6834999322891235,1.0189999341964722,1.4769999980926514,-0.14300012588500977,3,0.056230318133818624,1.8099190163740615,2.450000047683716,-1.1871379274286311,2.632999897003174,1.2800022252421939,2.6700000762939453,0.056230318133818624
709,2002-09-20,2.3359999656677246,2.3499999046325684,2.0899999141693115,2.1919999122619633,4089880.0,0.05083216984068328,2.023256909983089,-0.7024395463299786,20.418118084822524,24.34326251214156,0.409874004772393,0.6766617043345065,0.8661413379507388,1.6069048638314065,23.004247668727107,0.25999999046325684,-0.3126752731433813,-0.5861000180244447,-1.2527705638181228,0.08057052776923346,-0.9194352909212835,-0.2527647451276058,0.5659673927291302,34.64789271567478,12.298547839918943,0.333335272896839,9,0.22899997234344482,0.5039999485015869,0.8737500905990601,1.3640000820159912,-0.10599994659423828,4,0.02311649830055318,-1.2146349519441006,2.2230000495910645,1.8099190163740615,2.450000047683716,-1.1871379274286311,2.632999897003174,0.02311649830055318
710,2002-09-23,2.121999979019165,2.3499999046325684,2.0999999046325684,2.3499999046325684,4243820.0,-0.09160958467197133,1.192983171616468,-1.5833322295440295,20.013660212156722,22.82220356629701,0.5650973944974256,0.8324519728754836,1.0573106494922113,1.7996168697001647,25.270717599600122,0.25,-0.349342357130046,-0.7360499978065489,-1.4524713221364274,-0.01962867347667041,-1.094260659971488,-0.3778393356416099,0.6338132394167322,4.651170849733269,-18.990919948898224,0.3582106621649392,9,0.4429999589920044,0.7179999351501465,1.0827500224113464,1.5780000686645508,-0.058000087738036665,0,0.1149858437562814,2.023256909983089,2.3359999656677246,-1.2146349519441006,2.2230000495910645,1.8099190163740615,2.450000047683716,0.1149858437562814
711,2002-09-24,2.200000047683716,2.220000028610229,1.8949999809265137,2.101999998092652,5509210.0,0.03675780840516518,3.7101452280007288,-0.4298249191415654,22.244357822899644,22.359918727673804,0.4182033281893913,0.694609292882002,0.9592044421792938,1.701683962602321,27.767931077781572,0.3250000476837154,-0.38238399567821935,-0.5974499344825746,-1.321576217567232,0.126676348602083,-0.9595130760249031,-0.235386792940246,0.4359667759841961,45.864674323787504,21.73356386134048,0.36206314154232877,9,0.22099995613098145,0.5424998998641968,0.9887499809265137,1.5,0.04999995231628418,1,0.04227269687928503,1.192983171616468,2.121999979019165,2.023256909983089,2.3359999656677246,-1.2146349519441006,2.2230000495910645,0.04227269687928503
712,2002-09-25,1.7999999523162842,2.3320000171661377,1.7419999837875366,2.150000095367432,21528520.0,-0.1818182212262106,-1.5321885491566816,-3.5714282238798187,18.55955821369146,21.508398567731728,0.7085090061758859,1.0313993820228182,1.3247190575144954,2.075789944584937,30.072650335927158,0.5900000333786011,-0.4091252662832985,-0.9237500309944151,-1.7380792756708692,-0.10942078631796104,-1.3309146533326421,-0.5165854086561881,0.6877735028033483,8.192085211061881,-15.608331555057662,0.40716462233822703,9,0.4920000433921814,0.8659999966621399,1.4097500443458557,1.9000000953674316,0.6000001430511479,2,0.14000005563100304,3.7101452280007288,2.200000047683716,1.192983171616468,2.121999979019165,2.023256909983089,2.3359999656677246,0.14000005563100304
713,2002-09-26,1.7999999523162842,1.8500000238418581,1.7300000190734863,1.8500000238418581,11904140.0,0.0,3.799993324289301,0.1428572888276423,16.4772706491149,20.427739384683257,0.5987123072523688,0.9751502992431216,1.295003010635262,2.050415335923229,31.87759522014503,0.1200000047683718,-0.4421896897773383,-0.8563000321388246,-1.7426128105011642,0.03001274622351513,-1.2994564213199942,-0.41314364295765493,0.538618808536929,11.290313897344632,-11.07407032226985,0.4431563891811698,9,0.4650000333786011,0.8600000143051147,1.4302500486373901,1.9000000953674316,0.5039999485015869,3,0.1394445403269804,-1.5321885491566816,1.7999999523162842,3.7101452280007288,2.200000047683716,1.192983171616468,2.121999979019165,0.1394445403269804
714,2002-09-27,1.7000000476837158,1.8209999799728396,1.6449999809265137,1.815999984741211,4251420.0,-0.055555504045367354,1.7936523855117046,2.319995422369819,16.514806053388668,19.63072342769421,0.5916184085855436,1.0001796728299093,1.3721841827435277,2.12603775535049,34.161229482101376,0.1759999990463259,-0.4791290811267088,-0.8761499404907225,-1.8051190777713586,0.052819196789913425,-1.3406345091310405,-0.4116653718504044,0.6319999694824219,7.801428753080842,-15.084191597880473,0.46448456864031795,9,0.5115000009536743,0.9174998998641968,1.5587499737739563,2.0,0.839999914169312,4,0.22352933256684104,3.799993324289301,1.7999999523162842,-1.5321885491566816,1.7999999523162842,3.7101452280007288,2.200000047683716,0.22352933256684104
715,2002-09-30,1.559999942779541,1.6499999761581419,1.5369999408721924,1.6449999809265137,4010860.0,-0.08235300057486927,1.3789473948386222,0.7327593471438055,13.28292899579678,18.271530614318646,0.6231360739896381,1.0668971902415612,1.4904598222905499,2.241892132895638,36.52975955715698,0.16300010681152344,-0.520453064608557,-0.9349000453948975,-1.922081442166652,0.052281351376856966,-1.4284907437807748,-0.44130934700902014,0.6346000671386718,2.8930817232833266,-18.178464619018982,0.4935906983858772,9,0.4884999990463257,0.9860000610351562,1.6667500734329224,2.140000104904175,1.0180001258850098,0,0.42948724414705297,1.7936523855117046,1.7000000476837158,3.799993324289301,1.7999999523162842,-1.5321885491566816,1.7999999523162842,0.42948724414705297
716,2002-10-01,1.5770000219345093,1.6299999952316284,1.5190000534057615,1.5399999618530271,3004590.0,0.010897487037517584,-1.810129485633739,-0.43529462913305694,11.466376113192311,16.830786698252698,0.492367303132355,0.9885045610206968,1.4480032119989215,2.19505944626372,38.42471773554047,0.11099994182586692,-0.5591998214902669,-0.8467499673366548,-1.8844774087176033,0.19097747404429355,-1.3656136880271288,-0.3278862466461807,0.48607997417449944,7.134067787713051,-9.85364090255278,0.5188637206904742,10,0.4075000286102295,0.9574999809265132,1.649749994277954,2.1230000257492065,0.9150000810623169,1,0.30881411704054096,1.3789473948386222,1.559999942779541,1.7936523855117046,1.7000000476837158,3.799993324289301,1.7999999523162842,0.30881411704054096
717,2002-10-02,1.6100000143051147,1.6979999542236328,1.5820000171661377,1.6610000133514404,5667840.0,0.020925803368172735,-1.168223257845253,-1.378376114363399,13.58512117583632,16.9513552578777,0.3661916372772398,0.88876188166034,1.3844728947670073,2.130998177700902,40.09902319196221,0.12099993228912354,-0.5879430652430555,-0.742449975013733,-1.798842723173685,0.313942773146219,-1.2706463490937088,-0.214253600933757,0.3442639932632445,27.492437772565253,11.93409924608493,0.528196374079976,10,0.3244999647140503,0.8495000600814819,1.6324999928474426,2.090000033378601,0.8339999914169312,2,0.39751551553315534,-1.810129485633739,1.5770000219345093,1.3789473948386222,1.559999942779541,1.7936523855117046,1.7000000476837158,0.39751551553315534
718,2002-10-03,1.5490000247955322,1.687000036239624,1.5490000247955322,1.5800000429153442,4315670.0,-0.03788819190533388,-7.903221340757632,0.6078435039117009,14.068887796156446,16.245885225803693,0.3593163344730945,0.886029447034745,1.4098324249569605,2.1607458490423803,41.58295717729079,0.1380000114440918,-0.6280323307524607,-0.7341499686241151,-1.81127620281507,0.3429762655668398,-1.2727130857195927,-0.19558685152863764,0.31821119194030745,9.93376777630022,-3.4494412581687026,0.5385631170954774,10,0.3854999542236328,0.8704999685287476,1.6934999823570251,2.1510000228881836,0.7269999980926518,3,0.5493867378628556,-1.168223257845253,1.6100000143051147,-1.810129485633739,1.5770000219345093,1.3789473948386222,1.559999942779541,0.5493867378628556
719,2002-10-04,1.6050000190734863,1.6200000047683716,1.5199999809265137,1.5509999990463257,7011000.0,0.03615235208620882,1.3809531919000118,-1.7419351117298028,17.902352152111902,16.01129544135427,0.21089749026846683,0.7607396977675238,1.3248455961973087,2.07541795014395,43.167560030949716,0.10000002384185791,-0.6555304495467489,-0.6093999743461609,-1.6747104623476443,0.45591051365532254,-1.1420552183469024,-0.07674473034541918,0.1925689649963378,48.04470017848111,32.81643898677013,0.5326552440007417,10,0.3205000162124634,0.8144999742507935,1.6399999856948853,2.0950000286102295,0.5399999618530273,4,0.43551393983652065,-7.903221340757632,1.5490000247955322,-1.168223257845253,1.6100000143051147,-1.810129485633739,1.5770000219345093,0.43551393983652065
720,2002-10-07,1.6469999551773071,1.6670000553131104,1.565000057220459,1.5809999704360962,8079620.0,0.026168184177384646,-1.0816366250568679,1.222221486362683,20.372596390637682,15.803321948880718,0.10553070832689904,0.6555559607858981,1.249558289372902,2.0045156121307186,44.70560427733243,0.10199999809265137,-0.64532523031877,-0.5059500396251679,-1.5521880978994318,0.5402880186490959,-1.0290690687622996,0.017168989511963995,0.09485524275970447,71.50836463411389,53.242880643587554,0.5231190291371319,10,0.2785000801086426,0.7665001153945923,1.6142500638961792,2.0530000925064087,0.5519999265670776,0,0.5421979544496012,1.3809531919000118,1.6050000190734863,-7.903221340757632,1.5490000247955322,-1.168223257845253,1.6100000143051147,0.5421979544496012
721,2002-10-08,1.656999945640564,1.7189999818801882,1.6430000066757202,1.6430000066757202,6922010.0,0.006071639790773631,-9.857186648501393,0.21212033638701847,23.407106904184445,16.341938470046607,0.011628896687432722,0.5755947044431746,1.2052494865493704,1.965633417412584,46.182026985646665,0.075999975204468,-0.6611493197009821,-0.43280004262924177,-1.435665307390614,0.5700652221321305,-0.9342326750099277,0.06863258975144437,-0.13799989223480247,68.84420304397018,47.580642833058015,0.5014326323806861,10,0.02750009298324585,0.6930000782012935,1.6042500734329224,2.043000102043152,0.5430001020431519,1,0.5558238703912244,-1.0816366250568679,1.6469999551773071,1.3809531919000118,1.6050000190734863,-7.903221340757632,1.5490000247955322,0.5558238703912244
722,2002-10-09,1.7050000429153442,1.718000054359436,1.625,1.6549999713897705,3561200.0,0.02896807413969138,1.447366811233893,3.571449250681199,30.259148425996898,17.873258223033492,-0.057288599325111544,0.45067748021122744,1.1240804844638435,1.891355629203578,48.19220838257672,0.09300005435943604,-0.6615963603489503,-0.32129995226860064,-1.245945675045577,0.6033457705083758,-0.7836228136570886,0.14102290911988757,-0.18199999094009423,92.96485482525047,66.16079935800073,0.4623228613884882,10,-0.0350000262260437,0.6144999265670776,1.5339999794960022,1.9950000047683716,0.6739999055862427,2,0.4615836013328227,-9.857186648501393,1.656999945640564,-1.0816366250568679,1.6469999551773071,1.3809531919000118,1.6050000190734863,0.4615836013328227
723,2002-10-10,1.7139999866485596,1.7999999523162842,1.6410000324249268,1.7000000476837158,5334040.0,0.005278559241457037,-1.4090902522902637,0.2799983787559813,24.25497165819307,18.733276623567313,-0.08914509467055054,0.36692456298711207,1.0910359554649962,1.8566140149688164,49.99370815122902,0.15899991989135742,-0.6735500736358306,-0.2529000103473664,-1.0890843042042926,0.58328428350956,-0.6709921572758297,0.16519213658109688,-0.1870799360752109,69.28572340887513,41.6780002634152,0.4180921469284632,10,-0.05449998378753662,0.6054999828338623,1.5009999871253967,1.9860000610351562,0.7360000610351562,3,0.4259043318319269,1.447366811233893,1.7050000429153442,-9.857186648501393,1.656999945640564,-1.0816366250568679,1.6469999551773071,0.4259043318319269
724,2002-10-11,2.0280001163482666,2.0850000381469727,1.7230000495910645,1.7250000238418581,7158040.0,0.18319727663107033,-1.3583057993564251,21.642958106267013,46.40673397432918,22.4136993989598,-0.3930599538239232,-0.006642706838032808,0.7654609624840041,1.5174148760912938,50.57141379266342,0.3710000514984131,-0.6306006643400881,0.09870011210441598,-0.6461836711683797,0.8435838953772117,-0.27374177953198187,0.47114200374081383,-0.49015686970520056,89.03847617510561,56.10921754208043,0.3724418916363979,10,-0.22600007057189941,0.25149989128112793,1.1532498598098755,1.6719999313354492,0.5419998168945317,4,0.12228791534118866,-1.4090902522902637,1.7139999866485596,1.447366811233893,1.7050000429153442,-9.857186648501393,1.656999945640564,0.12228791534118866
725,2002-10-14,1.9040000438690183,2.0179998874664307,1.8450000286102293,2.0179998874664307,2326060.0,-0.06114401645229184,2.035089407089829,-0.3762369927164337,39.06942645202425,25.480704992163353,-0.24041397121239316,0.060110036997035765,0.8769803469168036,1.6158138734626804,51.07908668865559,0.18300008773803733,-0.5863392157720597,0.013000041246413963,-0.645261141766831,0.6712612242596587,-0.31613055026020853,0.34213063275303646,-0.33332738973571785,60.65217842001053,28.146366142218618,0.3291305915066224,10,-0.10150003433227517,0.3754999637603762,1.2759999036788943,1.7960000038146975,0.6340000629425051,0,0.12657559427770382,-1.3583057993564251,2.0280001163482666,-1.4090902522902637,1.7139999866485596,1.447366811233893,1.7050000429153442,0.12657559427770382
726,2002-10-15,2.1549999713897705,2.2070000171661377,1.9359999895095823,1.9470000267028809,4954920.0,0.1318276899882358,-1.3565217842001032,-1.8245634215204398,64.7302892660013,31.16350144662612,-0.4479042567765783,-0.2408869648931251,0.6068100441110023,1.3384006564151738,51.1206952345804,0.30299997329711936,-0.5264327905332118,0.2878999650478362,-0.2862666938401759,0.8620666239358483,0.0008166356038303846,0.5749832944918423,-0.5534676742156497,91.06528449439492,53.19196455106297,0.287083329444006,10,-0.2914999723434448,0.12450003623962402,0.987500011920929,1.5450000762939453,0.3359999656677246,1,0.020417592082954128,2.035089407089829,1.9040000438690183,-1.3583057993564251,2.0280001163482666,-1.4090902522902637,1.7139999866485596,0.020417592082954128
727,2002-10-16,2.0899999141693115,2.220000028610229,2.0150001049041752,2.0999999046325684,5299680.0,-0.0301624399458994,-1.5625053085516514,-0.048076890012207496,61.41731936088062,36.424438287151034,-0.3438112842149703,-0.2152774534982227,0.6540682070068287,1.3782733210258686,50.53554017837693,0.2049999237060538,-0.4419335755614884,0.24089991450309745,-0.2760449219625083,0.7578447509687032,-0.017572503729705424,0.4993723327359003,-0.4400301993958293,77.54747576901322,34.81159024921377,0.25847241823280287,10,-0.21999990940094016,0.189500093460083,1.0400000214576721,1.6000001430511475,0.7100000381469727,2,0.05263164499129891,-1.3565217842001032,2.1549999713897705,2.035089407089829,1.9040000438690183,-1.3583057993564251,2.0280001163482666,0.05263164499129891
728,2002-10-17,2.3480000495910645,2.539999961853028,2.150000095367432,2.150000095367432,6465160.0,0.12344504594120864,-2.9393935015268604,-19.800014305128343,72.68906854498596,42.511851219692595,-0.5325584604102223,-0.4884772271884239,0.3804747897496772,1.0985145896921598,49.63961903612811,0.45000004768371626,-0.3442861005172584,0.4926500499248505,-0.04589977501662723,1.0311998748663282,0.22337513745411153,0.7619249623955893,-0.6410273034339076,76.49939622020419,28.13234431912877,0.2692749124707388,10,-0.2955000400543213,-0.11500000953674316,0.7944998741149902,1.2779998779296875,0.5060000419616699,3,0.013202682391732168,-1.5625053085516514,2.0899999141693115,-1.3565217842001032,2.1549999713897705,2.035089407089829,1.9040000438690183,0.013202682391732168
729,2002-10-18,2.390000104904175,2.5390000343322754,2.265000104904175,2.5,5637080.0,0.017887587063903698,1.9148934281427823,-0.5555551541773847,81.20300421660158,49.270785422577475,-0.5045554780191013,-0.5546621143015902,0.32240323941413873,1.0367112911874679,48.391617033060484,0.2739999294281006,-0.24817202506181957,0.5319500982761383,-0.017183407818151863,1.0810836043704284,0.2573833452289933,0.8065168513232834,-0.5830640928635134,78.41728469685327,23.29435272032933,0.2745667530471451,10,-0.30750012397766113,-0.20950007438659668,0.7494998574256897,1.2359998226165771,0.4799997806549072,4,0.0251045774669314,-2.9393935015268604,2.3480000495910645,-1.5625053085516514,2.0899999141693115,-1.3565217842001032,2.1549999713897705,0.0251045774669314
730,2002-10-21,2.365999937057495,2.4449999332427983,2.311000108718872,2.390000104904175,1460330.0,-0.01004191079215122,-1.0000000000000067,0.21818355213677437,79.50634354571093,55.50403393830264,-0.41106769970630874,-0.5390839292606118,0.3314947565915354,1.0412861325119191,47.07617145099001,0.13399982452392623,-0.14486756981425386,0.49574993252754207,-0.08783569563142635,1.0793355606865103,0.20395711844805797,0.7875427466070262,-0.4710962510393497,71.19204755582454,9.585804948025718,0.2917928140794841,10,-0.28349995613098145,-0.20649993419647217,0.6567500829696655,1.215000033378601,0.37400007247924805,0,0.08622147151830029,1.9148934281427823,2.390000104904175,-2.9393935015268604,2.3480000495910645,-1.5625053085516514,2.0899999141693115,0.08622147151830029
731,2002-10-22,2.2929999828338623,2.469000101089477,2.255000114440918,2.437999963760376,5877530.0,-0.030853743096215025,1.06763016832101,6.041623619168719,74.8002812195565,60.4530486931426,-0.2663759374585801,-0.48355134576224845,0.3882047457553566,1.0972568524687372,45.1535920038322,0.21399998664855913,-0.05067115884755058,0.41809998154640193,-0.1778985851101602,1.0140985482029639,0.12010069821812097,0.7160992648746829,-0.3206847437155309,52.95237212926914,-12.433299805651195,0.29799928332828096,10,-0.20249998569488525,-0.14449989795684814,0.6989999413490295,1.272499918937683,0.526999950408936,1,0.10684698029298345,-1.0000000000000067,2.365999937057495,1.9148934281427823,2.390000104904175,-2.9393935015268604,2.3480000495910645,0.10684698029298345
732,2002-10-23,2.0520000457763667,2.369999885559082,2.0309998989105225,2.211999893188477,7262210.0,-0.10510245916340988,-2.3564331661257008,1.1034473686806798,66.15285459854499,65.10836901984837,0.03243296701484866,-0.23473940907804214,0.6130666815280192,1.3177851101876557,42.77831236150247,0.33899998664855957,0.03602919731680032,0.16450003981590222,-0.4354731333538573,0.7644732129856615,-0.13548654676897742,0.46448662640078187,0.48799991607666104,4.125765082315202,-65.45386302530677,0.29998658658487964,10,0.07949995994567916,-0.012500047683715376,0.9209999442100529,1.4944999217987065,0.7979998588562016,2,0.21393756407789666,1.06763016832101,2.2929999828338623,-1.0000000000000067,2.365999937057495,1.9148934281427823,2.390000104904175,0.21393756407789666
733,2002-10-24,2.0510001182556152,2.1480000019073486,1.9889999628067017,2.1050000190734863,7978960.0,-0.0004872941025559907,1.2714312962149312,0.33749970197649004,64.84687086001784,67.15727311825822,0.0964011452851321,-0.22553428338686166,0.5955532700306101,1.2970618457275376,40.31735235931945,0.15900003910064697,0.11584695190476335,0.1509501039981842,-0.4518107482307494,0.7537109562271176,-0.1504303221162826,0.452330530112651,0.47881984233856256,11.272754070183918,-58.50977416472658,0.3013804261144667,10,0.14149987697601318,-0.021500110626220703,0.8014999032020569,1.3739999532699585,0.7929999828338619,3,0.3651876113482122,-2.3564331661257008,2.0520000457763667,1.06763016832101,2.2929999828338623,-1.0000000000000067,2.365999937057495,0.3651876113482122
734,2002-10-25,2.0799999237060547,2.1099998950958248,1.950000047683716,2.0050001144409184,3118130.0,0.014139348502380411,1.3703724634865748,-1.3888879077406626,64.53995668276059,69.98733203278448,0.08443215887351352,-0.2367437505600174,0.5481243509135654,1.2481071950717806,37.633499713014665,0.1599998474121087,0.1812188817965521,0.1609499156475067,-0.4392105978205034,0.7611104291155169,-0.13913034108649835,0.4610301723815118,0.428187236976624,25.048143091558227,-42.67716516448594,0.300080256734005,10,0.15800005197525024,-0.050499916076660156,0.6890000700950623,1.13100004196167,0.7300000190734863,4,0.37211547896001806,1.2714312962149312,2.0510001182556152,-2.3564331661257008,2.0520000457763667,1.06763016832101,2.2929999828338623,0.37211547896001806
735,2002-10-28,2.2300000190734863,2.275000095367432,2.134999990463257,2.134999990463257,5596860.0,0.07211543311028978,-1.9473697419307978,1.2666702694454763,67.58747592854616,70.30479721751169,-0.016161294978916274,-0.352023930492412,0.3747073163743533,1.0770016597491812,34.35699379516072,0.1950001716613774,0.26169511264904144,0.27745000720024104,-0.31304363178880656,0.8679436461892887,-0.01779681229428265,0.572696826694765,0.24469591482925468,53.949892596805306,-13.070681350758782,0.29524681949452386,10,0.014999985694885698,-0.2005000114440918,0.47249990701675415,0.8500000238418579,0.38400006294250444,0,0.2869954533684269,1.3703724634865748,2.0799999237060547,1.2714312962149312,2.0510001182556152,-2.3564331661257008,2.0520000457763667,0.2869954533684269
736,2002-10-29,2.0639998912811284,2.234999895095825,2.0420000553131104,2.2300000190734863,4011760.0,-0.07443951855270714,1.1931814949126047,-1.7473692399970842,60.27475040602459,70.17784511141657,0.15150539620022485,-0.15564848264091835,0.511622730142292,1.2191360509884857,31.00309318900647,0.19299983978271484,0.285961805984317,0.08709988594055229,-0.4777974668312619,0.6519972387123663,-0.19534879044535458,0.36954856232645916,0.37921428944847113,27.1428303815778,-35.08422489318265,0.282448676385907,10,0.18100011348724365,-0.03449988365173384,0.6385000348091121,0.9910000562667842,0.48900008201599077,1,0.327519454391066,-1.9473697419307978,2.2300000190734863,1.3703724634865748,2.0799999237060547,1.2714312962149312,2.0510001182556152,0.327519454391066
737,2002-10-30,2.25,2.2669999599456787,2.049999952316284,2.1080000400543213,2637220.0,0.09011633649041562,1.4659108611928795,-0.8554207869243332,63.92931064458132,69.20453867803828,-0.010517991362568146,-0.3069821288286345,0.2955850210558193,1.01336679588224,27.92965231287011,0.21700000762939453,0.33945068331574424,0.24109999537467974,-0.3085900312724035,0.790790022021763,-0.03374501794886209,0.5159450086982214,0.16362133274684654,92.30766409247985,29.69400023700406,0.27484501332354166,10,-0.0054999589920043945,-0.22049999237060547,0.33174997568130493,0.6169999837875366,0.18400001525878906,2,0.25333330366346596,1.1931814949126047,2.0639998912811284,-1.9473697419307978,2.2300000190734863,1.3703724634865748,2.0799999237060547,0.25333330366346596
738,2002-10-31,2.400000095367432,2.4300000667572017,2.25,2.2709999084472656,5220740.0,0.06666670905219196,-1.1052638917161346,0.9084522768141255,60.56817841616143,66.91178025576714,-0.17027210468055154,-0.411032369661692,0.11028792238243446,0.8454826037995642,24.72019203665942,0.1800000667572017,0.3400344679648135,0.34855008721351677,-0.18268424093236968,0.8797844153594032,0.08293292314057377,0.61416725128646,-0.45000004768371604,93.7500062088171,33.05461546084807,0.2656171640729432,10,-0.1905000209808354,-0.37050008773803755,0.07899987697601274,0.390499889850616,0.009999990463256392,3,0.18749991307656289,1.4659108611928795,2.25,1.1931814949126047,2.0639998912811284,-1.9473697419307978,2.2300000190734863,0.18749991307656289
739,2002-11-01,2.303999900817871,2.390000104904175,2.2309999465942383,2.3499999046325684,3149130.0,-0.040000079472856775,1.5238039372998993,-0.35658866016345386,61.547336051836474,64.91633497866998,-0.09806670137570705,-0.27402945401961265,0.17121106636418437,0.9244236798635401,21.24568334975055,0.1690001487731938,0.3483861962586905,0.21759989857673645,-0.2809307620342065,0.7161305591876794,-0.031665431728734816,0.46686522888220794,-0.34439985275268525,67.52573138583875,6.542946040561944,0.24926533030547146,11,-0.09449982643127441,-0.27449989318847656,0.158500075340271,0.48050010204315186,0.01100015640258789,4,0.23437509701277226,-1.1052638917161346,2.400000095367432,1.4659108611928795,2.25,1.1931814949126047,2.0639998912811284,0.23437509701277226
740,2002-11-04,2.539999961853028,2.640000104904175,2.4300000667572017,2.440000057220459,2737050.0,0.10243058645592029,-2.500003973646756,-2.173910789994723,61.21141026127029,63.406460427749295,-0.3428428121685263,-0.4634597787743795,-0.09394613427970722,0.6689071669321058,18.317403780953843,0.3360002040863037,0.32113878359036674,0.40894995927810696,-0.08380576420226982,0.901705682758484,0.16257209753791857,0.6553278210182953,-0.5709919134140016,83.27756943840875,25.02185310116259,0.24637786174018847,11,-0.24499988555908248,-0.4604998826980595,-0.12549996376037642,0.18250000476837114,-0.27999997138977095,0,0.10629920668563231,1.5238039372998993,2.303999900817871,-1.1052638917161346,2.400000095367432,1.4659108611928795,2.25,0.10629920668563231
741,2002-11-05,2.578000068664551,2.5799999237060547,2.407000064849853,2.5299999713897705,3396700.0,0.014960672197727343,5.653865375533595,0.4800014305128367,64.43786779399572,63.215906338354934,-0.3756698941553376,-0.45210260717882544,-0.16155310882817897,0.6083796829464303,15.603598403639888,0.17299985885620162,0.2788818346056956,0.4009000599384307,-0.07724719950218484,0.8790473193790462,0.16182643021812293,0.6399736896587385,-0.5821523379669187,89.49152199915947,32.28495921405889,0.2390736297203078,11,-0.28299999237060547,-0.4984999895095825,-0.2807500958442688,0.025499939918518066,-0.29500007629394576,1,0.013964318228311123,-2.500003973646756,2.539999961853028,1.5238039372998993,2.303999900817871,-1.1052638917161346,2.400000095367432,0.013964318228311123
742,2002-11-06,2.492000102996826,2.650000095367432,2.450000047683716,2.6459999084472656,3799890.0,-0.03335917896707974,1.4691336584848878,-3.208322778365545,54.74308287979374,62.09326322944114,-0.2466278040210974,-0.3205545000856196,-0.10232093400786724,0.6718739383462777,12.787934555110736,0.20000004768371626,0.2369385761402214,0.275550091266632,-0.16723607431622467,0.7183362568494887,0.05415700847520366,0.4969431740580603,-0.4703862773309324,62.291184661098576,7.214184097035634,0.2213930827914283,11,-0.192000031471252,-0.4070000648498535,-0.2325000762939453,0.1024999618530269,-0.15700006484985352,2,0.024478277599963016,5.653865375533595,2.578000068664551,-2.500003973646756,2.539999961853028,1.5238039372998993,2.303999900817871,0.024478277599963016
743,2002-11-07,2.444000005722046,2.565000057220459,2.369999885559082,2.565000057220459,2961910.0,-0.01926167547788471,2.2231419614550227,0.7857156127210406,51.77164953985547,60.674562435785006,-0.1531203721083796,-0.22668265477980176,-0.07816854662818784,0.6978666506975104,10.328213197568122,0.19500017166137695,0.20427313192208452,0.1910499930381775,-0.19392055011893294,0.5760205361952879,-0.0014352785403777268,0.3835352646167327,-0.3846830038740596,50.83531825739405,-1.2360339588165346,0.19248527157855516,11,-0.0979999303817749,-0.35899996757507324,-0.24699997901916504,0.15050005912780717,-0.16499996185302734,3,-0.00409164911613924,1.4691336584848878,2.492000102996826,5.653865375533595,2.578000068664551,-2.500003973646756,2.539999961853028,-0.00409164911613924
744,2002-11-08,2.276000022888184,2.381999969482422,2.259999990463257,2.380000114440918,3507750.0,-0.06873976368270451,1.2592630203274289,0.8595045230546691,47.30216158971977,58.42063862035987,0.050965619545505714,-0.04126625269145423,0.05857522245107427,0.8439362918783582,9.454344440479822,0.18400001525878906,0.1967202001837376,0.010650014877319869,-0.3595034853288168,0.3808035150834568,-0.1744267352257487,0.19572676498038843,-0.18124203542903095,4.10257131311759,-43.668512176011845,0.18507675010306843,11,0.07000005245208696,-0.19099998474121138,-0.09900003671646163,0.31850004196166903,-0.013000011444092241,4,0.05887524674646616,2.2231419614550227,2.444000005722046,1.4691336584848878,2.492000102996826,5.653865375533595,2.578000068664551,0.05887524674646616
745,2002-11-11,2.1449999809265137,2.2809998989105225,2.1400001049041752,2.275000095367432,2941700.0,-0.05755713560821263,-1.0142846924908357,1.2500000000000095,45.71263166371775,56.80262542677022,0.18845889070788147,0.11458971628256975,0.1599564589804805,0.955055343731058,8.334546648346391,0.1409997940063472,0.1906985947142763,-0.13240002393722516,-0.4670077122423777,0.20220766436792714,-0.29970386808980143,0.0349038202153511,-0.01692746699286385,0.9803678658497232,-44.2295150819793,0.16730384415257615,11,0.20500004291534424,-0.03749990463256836,0.027500033378601074,0.4495000839233394,0.15199995040893555,0,0.07925411552708517,1.2592630203274289,2.276000022888184,2.2231419614550227,2.444000005722046,1.4691336584848878,2.492000102996826,0.07925411552708517
746,2002-11-12,2.1989998817443848,2.2300000190734863,2.1199998855590816,2.1199998855590816,2129920.0,0.025174779159926386,-1.7848136411649114,-0.6076917433884765,54.77582154460488,55.78557108232839,0.17391121163569023,0.06751681543503985,0.08231857424874844,0.8784764114053041,8.229004300131097,0.11000013351440474,0.18567816237513712,-0.08060011863708505,-0.4123860231635148,0.2511857858893447,-0.24649307090029993,0.08529283362612983,0.4510002136230473,14.905653756980547,-34.034580229229,0.16589295226321482,11,0.18600010871887207,-0.061499834060668945,-0.029499828815460205,0.3805001974105835,-0.06299996376037553,1,0.027739932696350555,-1.0142846924908357,2.1449999809265137,1.2592630203274289,2.276000022888184,2.2231419614550227,2.444000005722046,0.027739932696350555
747,2002-11-13,2.200000047683716,2.2100000381469727,2.1400001049041752,2.200000047683716,1622400.0,0.0004548276458011813,5.999999999999956,0.0,54.84080106744547,55.14919582135995,0.1844718701745589,0.07924294921151676,0.05604411679912058,0.8554242579804372,8.185501317741029,0.06999993324279741,0.16101519161564282,-0.08509995937347403,-0.40715648233364155,0.23695656358669348,-0.2461282208535578,0.07592830210660972,0.43940004348754913,17.97755758744073,-34.25149892098497,0.1610282614800837,11,0.18499994277954102,-0.0625,-0.18275001645088196,0.37950003147125244,-0.01900005340576172,2,0.0377272467672336,-1.7848136411649114,2.1989998817443848,-1.0142846924908357,2.1449999809265137,1.2592630203274289,2.276000022888184,0.0377272467672336
748,2002-11-14,2.378999948501587,2.4200000762939453,2.157000064849853,2.203000068664551,2664310.0,0.08136358951734213,1.038758708511265,100.0,58.85138766178118,54.84964600024269,0.002436002214955213,-0.10257448567981697,-0.1434151498763816,0.6517404638324207,7.99625514635946,0.26300001144409224,0.1671570380950631,0.09234994649887085,-0.23127578043256936,0.4159756734303113,-0.06946291696684925,0.25416280996459095,0.2500121385574343,86.33329942493478,29.399257684971886,0.16181286346572019,11,0.006000041961669922,-0.23349988460540771,-0.3842499554157257,0.20050013065338135,-0.1919999122619629,3,-0.018495128754554058,5.999999999999956,2.200000047683716,-1.7848136411649114,2.1989998817443848,-1.0142846924908357,2.1449999809265137,-0.018495128754554058
749,2002-11-15,2.450000047683716,2.5789999961853027,2.400000095367432,2.431999921798706,4720130.0,0.0298445148041504,-3.365863019434111,0.10227351235510304,56.832295423269024,54.36307768490922,-0.05104383555477732,-0.17797387791112929,-0.23592212427291415,0.5519076078223959,8.013242654850336,0.20000004768371582,0.15146180949456411,0.16035004854202262,-0.16838169199523323,0.48908178907927824,-0.0040158217266053065,0.32471591881065054,0.16883179534530646,71.89544282993957,13.981479341433996,0.16436587026862784,11,-0.06500005722045898,-0.2634999752044678,-0.4605000615119934,0.1044999361038208,-0.3199999332427974,4,-0.06979591856594636,1.038758708511265,2.378999948501587,5.999999999999956,2.200000047683716,-1.7848136411649114,2.1989998817443848,-0.06979591856594636
750,2002-11-18,2.5699999332427983,2.594000101089477,2.4049999713897705,2.427999973297119,2656270.0,0.048979544172879974,-1.0106400652353893,7.888831492224984,66.1764656563048,54.55625522516578,-0.18588890758097243,-0.2971415831970661,-0.3731251543233669,0.40539609909327057,8.050684395936415,0.1890001296997066,0.13765795499826972,0.27014993429183987,-0.08048636535200782,0.6207862339356875,0.0948317844699158,0.44546808411376393,0.038855270636825257,94.93667575238902,31.761789427917385,0.17531814982192387,11,-0.18499994277954146,-0.32249987125396773,-0.5292499065399174,-0.015499949455261675,-0.5199999809265141,0,-0.11945522559268607,-3.365863019434111,2.450000047683716,1.038758708511265,2.378999948501587,5.999999999999956,2.200000047683716,-0.11945522559268607
751,2002-11-19,2.5380001068115234,2.549999952316284,2.375,2.5390000343322754,2821000.0,-0.012451294654664768,14.21754364141477,-0.007041745090170917,60.21276739652043,55.16399794924652,-0.1789815991257262,-0.2591316698462123,-0.36047347805964236,0.41330316533306544,8.332576798185997,0.1949999332427983,0.12875451929128978,0.22590010166168195,-0.14049339333872268,0.5922935966620868,0.042703354161479634,0.40909684916188427,0.06107799070168918,87.66519939460593,27.011516258895355,0.1831967475002024,11,-0.1810001134872441,-0.24500006437301636,-0.4970000982284546,0.016499876976013184,-0.48800015449523926,1,-0.09495672392970922,-1.0106400652353893,2.5699999332427983,-3.365863019434111,2.450000047683716,1.038758708511265,2.378999948501587,-0.09495672392970922
752,2002-11-20,2.490999937057495,2.5699999332427983,2.4449999332427983,2.5299999713897705,1044580.0,-0.018518584624125367,1.1008410769310752,39.00286123032904,53.4812476639273,55.35395329636562,-0.1476669836925062,-0.1871517889798513,-0.3355396016216474,0.4384869231995987,8.857887581256474,0.125,0.10135450587323325,0.1569499373435974,-0.19619445511443834,0.5100943298016332,-0.01962225888542024,0.33352213357261506,0.10300016403198198,76.43017036833768,19.138300663093247,0.17657219622901782,11,-0.13399994373321578,-0.19099986553192094,-0.419499933719635,0.0635000467300415,-0.44099998474121094,2,-0.14251305822706328,14.21754364141477,2.5380001068115234,-1.0106400652353893,2.5699999332427983,-3.365863019434111,2.450000047683716,-0.14251305822706328
753,2002-11-21,2.799999952316284,2.809000015258789,2.561000108718872,2.561000108718872,6609770.0,0.12404657690348908,-1.0753143835329466,-6.128195723141253,66.315788813245,57.46657854342398,-0.44796624268976926,-0.46078626862929095,-0.661116895424227,0.11164090537648397,9.537147530973055,0.31800007820129395,0.07046588995823244,0.42849996089935294,0.04425246540853234,0.8127474563901735,0.23637621315394286,0.620623708644763,-0.6800000667572026,97.92625285113452,40.19685830321458,0.19212374774541024,11,-0.33550000190734863,-0.42049992084503174,-0.7252499461174011,-0.24549996852874756,-0.6859998703002934,3,-0.22107141734994173,1.1008410769310752,2.490999937057495,14.21754364141477,2.5380001068115234,-1.0106400652353893,2.5699999332427983,-0.22107141734994173
754,2002-11-22,2.8540000915527344,2.859999895095825,2.740000009536743,2.789999961853028,3040210.0,0.01928576434145257,2.157902662140881,0.26778314469323605,61.73393347802378,59.24672318945798,-0.45969683708307274,-0.4783525075368442,-0.7274755887435989,0.03312558836433688,10.141049040882203,0.11999988555908203,0.0679546709838057,0.44380009174346924,0.028513406068097602,0.8590867774188411,0.23615674890578342,0.6514434345811551,-0.7202202033996588,98.76292683694182,42.436654649826124,0.2076433428376859,11,-0.36400020122528076,-0.44900012016296387,-0.7112500667572021,-0.29950010776519775,-0.8289999961853023,4,-0.23370708966944187,-1.0753143835329466,2.799999952316284,1.1008410769310752,2.490999937057495,14.21754364141477,2.5380001068115234,-0.23370708966944187
755,2002-11-25,2.869999885559082,2.869999885559082,2.733999967575073,2.799999952316284,2458160.0,0.005606094426452213,2.885715648107478,1.0937467403776022,61.09421809575295,59.948767250696655,-0.4045869032422975,-0.4679381471548809,-0.7523566565028479,-0.00827971722492471,11.555991901526701,0.13599991798400923,0.07569393411077563,0.4277998924255373,-0.025878247389730547,0.8814780322408051,0.20096082251790337,0.6546389623331712,-0.7071711971282966,100.0,45.89149361714662,0.22683906990763386,11,-0.3649998903274536,-0.4599999189376831,-0.7384998798370361,-0.3154999017715454,-0.8159999847412114,0,-0.25783965178591295,2.157902662140881,2.8540000915527344,-1.0753143835329466,2.799999952316284,1.1008410769310752,2.490999937057495,-0.25783965178591295
756,2002-11-26,2.740000009536743,2.8340001106262207,2.684999942779541,2.8340001106262207,2323120.0,-0.04529612585577325,2.1702129278530937,-1.3428598676435026,59.11764432608441,60.42397205721209,-0.2120781134182792,-0.3000827485118083,-0.6317389679156884,0.09667395674795642,12.567295176552173,0.18499994277954102,0.1038168332742444,0.26400001049041766,-0.17139794028906596,0.6993979612699013,0.04630103510067585,0.48169898588015947,-0.53474104927826,69.41179044519203,15.663417950226375,0.2176989753897417,11,-0.2265000343322754,-0.33000004291534424,-0.6190000176429749,-0.18550002574920654,-0.6889998912811279,1,-0.25182483752513507,2.885715648107478,2.869999885559082,2.157902662140881,2.8540000915527344,-1.0753143835329466,2.799999952316284,-0.25182483752513507
757,2002-11-27,2.8199999332427983,2.8540000915527344,2.595000028610229,2.650000095367432,13504030.0,0.029197052345843133,1.176469704331113,-1.8085069686632087,63.50574722487227,60.94112311977777,-0.21778463722824837,-0.35330428713593864,-0.7144853786309966,-0.0026366107795765537,13.594571815754291,0.2590000629425053,0.15123468459402245,0.3154999375343328,-0.13206164136145127,0.7630615164301169,0.09171914808644077,0.5392807269822248,-0.5748565174662792,83.81877397207968,28.474964042565183,0.223780789447892,11,-0.19749999046325728,-0.40999996662139937,-0.7004998922348027,-0.2654999494552617,-0.6199998855590825,2,-0.27304964509026397,2.1702129278530937,2.740000009536743,2.885715648107478,2.869999885559082,2.157902662140881,2.8540000915527344,-0.27304964509026397
758,2002-11-28,2.8499999046325684,2.861999988555908,2.759999990463257,2.8499999046325684,1831740.0,0.010638287978706584,7.499940395772073,0.0,72.88676293658744,62.72495284347982,-0.1943892701330041,-0.3666617781615118,-0.7396218533259029,-0.0478173645752209,14.414159946028098,0.10199999809265137,0.1817392492616512,0.32299991846084586,-0.1471185345342425,0.7931183714559342,0.0879406919633019,0.5580591449583898,-0.5673651006690954,92.72727587991675,29.62527265380082,0.23505922649754413,11,-0.22749996185302734,-0.43999993801116943,-0.7644999027252197,-0.29549992084503174,-0.5889999866485591,3,-0.2807017470477505,1.176469704331113,2.8199999332427983,2.1702129278530937,2.740000009536743,2.885715648107478,2.869999885559082,-0.2807017470477505
759,2002-11-29,2.844000101089477,2.880000114440918,2.753000020980835,2.880000114440918,1789220.0,-0.0021051942960905734,6.055558131063942,-100.0,80.95661856831788,64.36719205592571,-0.14150372385341248,-0.3353244977134686,-0.732370878941794,-0.05436116424941684,15.399042016251302,0.127000093460083,0.2164294031302476,0.29000010490417427,-0.18815071544355222,0.7681509252519008,0.050924694730310804,0.5290755150780377,-0.5261233922302675,87.368420172046,15.730631810037977,0.23907541017386333,11,-0.2165000438690181,-0.4290000200271602,-0.7330000996589656,-0.2895001173019405,-0.5150001049041744,4,-0.256680728947175,7.499940395772073,2.8499999046325684,1.176469704331113,2.8199999332427983,2.1702129278530937,2.740000009536743,-0.256680728947175
760,2002-12-02,2.809999942779541,2.880000114440918,2.7809998989105225,2.8499999046325684,2906600.0,-0.011955048207245578,-1.0204115394533892,1.1111096393920192,77.54734942540891,66.29325672580222,-0.07809154386523742,-0.2951942419397362,-0.6905899234838246,-0.03192035708664687,15.419320284900367,0.09900021553039551,0.23142831821722254,0.2424999475479126,-0.24904518995351177,0.734045085049337,-0.003272621202799364,0.48827251629862456,-0.4471533614737946,75.43854365610184,-3.236040665109556,0.24577256875071213,12,-0.1474999189376831,-0.34899985790252686,-0.6762499511241913,-0.2554999589920044,-0.48199987411499023,0,-0.2793593819918794,6.055558131063942,2.844000101089477,7.499940395772073,2.8499999046325684,1.176469704331113,2.8199999332427983,-0.2793593819918794
761,2002-12-03,2.6140000820159908,2.809999942779541,2.571000099182129,2.809999942779541,2880280.0,-0.06975084154972433,1.4387756467412658,4.900001192094043,65.8742414574256,67.67025603619092,0.14507927214343264,-0.10156642891514212,-0.491440937956098,0.1523967354212692,15.102186845909227,0.2389998435974121,0.24372170247304625,0.04470008611679033,-0.4472704226135682,0.5366705948471489,-0.20128516824838893,0.2906853404819696,-0.2097812180594305,13.915851362612122,-69.44422159008678,0.24598525436517932,12,0.10650002956390425,-0.1529999971389766,-0.4767500758171077,-0.059500098228454146,-0.3070001602172847,1,-0.214231126100896,-1.0204115394533892,2.809999942779541,6.055558131063942,2.844000101089477,7.499940395772073,2.8499999046325684,-0.214231126100896
762,2002-12-04,2.552999973297119,2.6760001182556152,2.5,2.5999999046325684,3728020.0,-0.02333592456195588,-1.3006569761643563,0.23979573838651275,57.33558510972987,66.67245562468922,0.24115946002376898,-0.03769467239898239,-0.4150404314210414,0.19662625092842845,14.366342961496285,0.17600011825561523,0.22888485894991373,-0.01935001611709586,-0.5100574603179662,0.47135742808377445,-0.264703738217531,0.2260037059833393,-0.11071860930181021,13.9473571935883,-66.1847909393902,0.24535372210043516,12,0.13700008392333984,-0.08799993991851807,-0.4157499670982361,0.0015000104904174805,-0.2649998664855957,2,-0.19663135929969744,1.4387756467412658,2.6140000820159908,-1.0204115394533892,2.809999942779541,6.055558131063942,2.844000101089477,-0.19663135929969744
763,2002-12-05,2.434000015258789,2.5699999332427983,2.4200000762939453,2.5190000534057617,5290140.0,-0.046611813271836944,-1.6548666964866015,1.8085140920804335,49.35170020145799,65.29665192729303,0.3383652766505012,0.08486897543806071,-0.2817053426343077,0.30070779493078037,14.107726659419939,0.14999985694885298,0.22737369197370283,-0.137849974632263,-0.6291281201105496,0.3534281708460236,-0.3834890473714063,0.10778909810688031,0.4460000991821289,3.04346473996828,-74.90307791501957,0.24563907273914343,12,0.21600008010864258,0.06599998474121094,-0.296999990940094,0.12049996852874756,-0.006999969482422319,3,-0.09613803044705149,-1.3006569761643563,2.552999973297119,1.4387756467412658,2.6140000820159908,-1.0204115394533892,2.809999942779541,-0.09613803044705149
764,2002-12-06,2.4100000858306885,2.525000095367432,2.371999979019165,2.4649999141693115,4315010.0,-0.009860283187199892,-1.3358788906805734,0.6470565135926578,42.970126852144375,63.28286401133652,0.3271654096432708,0.12587632640993718,-0.24012981535688738,0.31379346107738026,14.483448099476476,0.15300011634826705,0.24206547077288754,-0.1685499072074892,-0.6463084709175875,0.3092086565026091,-0.40742918906253855,0.07032937464756017,0.46080002784729013,7.480333992425988,-65.49496335492772,0.23887928185504917,12,0.21599996089935303,0.08999991416931152,-0.29050004482269287,0.14449989795684814,0.046000003814697266,4,-0.06182579358511564,-1.6548666964866015,2.434000015258789,-1.3006569761643563,2.552999973297119,1.4387756467412658,2.6140000820159908,-0.06182579358511564
765,2002-12-09,2.315000057220459,2.4030001163482666,2.303999900817871,2.375,2450530.0,-0.03941909760450668,-1.4146318770461774,1.090911455398247,40.71606584245154,61.23824417982176,0.3745471862408918,0.24692533822773388,-0.12378241443993998,0.39879674947582044,15.566361311223769,0.10600018501281738,0.20561013765600222,-0.27204993963241586,-0.7226053557141077,0.17850547644927595,-0.497327647673262,-0.046772231591569735,0.535848051071167,2.1739437727993636,-66.09520812148256,0.22527770804084601,12,0.27699995040893555,0.18499994277954102,-0.19550001621246338,0.23949992656707764,0.1399998664855957,0,0.006047489684148477,-1.3358788906805734,2.4100000858306885,-1.6548666964866015,2.434000015258789,-1.3006569761643563,2.552999973297119,0.006047489684148477
766,2002-12-10,2.259999990463257,2.325000047683716,2.246000051498413,2.2890000343322754,1494540.0,-0.023758127601620327,-1.7719334936735334,0.4833345254273657,40.446649438996374,58.67612220361333,0.39593576497637883,0.32330575098073666,-0.04818199159473302,0.44165431173354763,16.74763586100537,0.07899999618530273,0.17189744950103902,-0.3301000118255617,-0.7703017916931096,0.11010176804198624,-0.5502009017593359,-0.10999912189178751,0.5580372253799437,3.2557992538054097,-61.338047979165935,0.220100889933774,12,0.3030000925064087,0.24000000953674316,-0.07274991273880005,0.2944999933242798,0.17300009727478027,1,0.03008853030453129,-1.4146318770461774,2.315000057220459,-1.3358788906805734,2.4100000858306885,-1.6548666964866015,2.434000015258789,0.03008853030453129
767,2002-12-11,2.282999992370605,2.3499999046325684,2.2109999656677246,2.2980000972747803,4872890.0,0.010176992037346677,1.336138932242883,0.5172442142475592,21.99349011104934,53.02131411188687,0.32268549617820197,0.3234248824821133,-0.05095349181613518,0.40407930430646566,18.05074707809668,0.13899993896484375,0.13529369102068323,-0.3112500071525579,-0.73730451940758,0.1148045051024642,-0.524277263280069,-0.09822275102504685,0.4892742503250127,20.05571955597011,-38.65615046993828,0.21302725612751106,12,0.26250004768371626,0.21700000762939498,-0.09574991464614824,0.25400006771087646,0.20700001716613814,2,0.010512452697461594,-1.7719334936735334,2.259999990463257,-1.4146318770461774,2.315000057220459,-1.3358788906805734,2.4100000858306885,0.010512452697461594
768,2002-12-12,2.3350000381469727,2.390000104904175,2.259999990463257,2.299999952316284,6063650.0,0.02277706787128464,-1.2608713680042294,-2.3333227370260774,21.824086864139147,46.45103281142257,0.21227302775364354,0.28244032109738093,-0.0797372100982181,0.3357905043599949,18.52293277465888,0.13000011444091797,0.10925055777731218,-0.2570499658584593,-0.6882082061013302,0.17410827438441157,-0.4726290859798947,-0.041470845737023865,0.38114677684585585,39.49045263065175,-13.570490197969875,0.21557912012143535,12,0.21050000190734863,0.16499996185302734,-0.14249998331069946,0.19949996471404985,-0.03399991989135742,3,-0.020128449921888558,1.336138932242883,2.282999992370605,-1.7719334936735334,2.259999990463257,-1.4146318770461774,2.315000057220459,-0.020128449921888558
769,2002-12-13,2.2790000438690186,2.345000028610229,2.275000095367432,2.345000028610229,2800010.0,-0.02398286653665116,1.1212105886772838,-1.8857092254139831,19.250779946535673,39.97363620265888,0.20081753069202346,0.34253449108929157,-0.002498266169143726,0.37834787643292733,18.40043663044745,0.06999993324279696,0.06462525611223979,-0.3044999599456788,-0.7539142737737738,0.14491435388241625,-0.5292071168597263,-0.07979280303163128,0.3866320861912995,35.41667960169227,-11.223192834827778,0.22470715691404747,12,0.23149991035461426,0.22099995613098145,-0.06349998712539673,0.18050003051757812,0.01699995994567871,4,0.06494076307962282,-1.2608713680042294,2.3350000381469727,1.336138932242883,2.282999992370605,-1.7719334936735334,2.259999990463257,0.06494076307962282
770,2002-12-16,2.263000011444092,2.3399999141693115,2.21399998664856,2.26200008392334,2371420.0,-0.007020637172855726,-1.5979333805254197,-0.015150420483773186,21.841790813705558,35.08114168668998,0.146468526636653,0.35242458666178056,0.033638704638440764,0.3786000439279906,18.3264661049206,0.1259999275207515,0.00036345955871563973,-0.3051499962806701,-0.7769212090309514,0.16662121646961126,-0.541035602655811,-0.06926438990552919,0.35716890217696706,29.050282306025327,-14.101478083991818,0.2358856063751407,12,0.18050003051757812,0.2369999885559082,-0.04749995470046997,0.156499981880188,-0.05100011825561479,0,0.08528505401028896,1.1212105886772838,2.2790000438690186,-1.2608713680042294,2.3350000381469727,1.336138932242883,2.282999992370605,0.08528505401028896
771,2002-12-17,2.296999931335449,2.3499999046325684,2.265000104904175,2.265000104904175,2839190.0,0.015024268545920538,-4.312516298233458,32.002145922746784,17.35330334795094,30.638665935381212,0.07015037278922254,0.31562611010454766,0.020263606313279947,0.3286665524396515,18.39092481765424,0.08699989318847656,-0.07606359309636535,-0.25910006761550886,-0.7461767739438199,0.22797663871280216,-0.5026384207796641,-0.01556171445135357,0.2822520874902761,48.04463618551881,9.622362241429286,0.24353835316415542,12,0.09350001811981201,0.20300006866455078,-0.06824988126754761,0.12250006198883057,-0.15699982643127397,1,0.0687853709593913,-1.5979333805254197,2.263000011444092,1.1212105886772838,2.2790000438690186,-1.2608713680042294,2.3350000381469727,0.0687853709593913
772,2002-12-18,2.1359999179840092,2.309999942779541,2.122999906539917,2.299999952316284,2834400.0,-0.07009143150380348,1.0326089210005287,-5.125028871156397,11.695276472202877,26.45461885435287,0.18526048320132205,0.47291327696938046,0.1988954228024098,0.47327371154467857,18.624099802087347,0.18700003623962402,-0.154649695807084,-0.4023500800132749,-0.9240583003552931,0.11935814032874337,-0.6632041901842838,-0.14149596984226598,0.4064268955259158,4.8689145265565825,-25.581847519072817,0.26085411017100907,12,0.18800008296966508,0.36550009250640825,0.1252501010894771,0.2775001525878902,0.03200006484985307,2,0.1390450286319962,-4.312516298233458,2.296999931335449,-1.5979333805254197,2.263000011444092,1.1212105886772838,2.2790000438690186,0.1390450286319962
773,2002-12-19,2.180999994277954,2.219000101089477,2.0539999008178706,2.1199998855590816,3392280.0,0.02106745225740303,1.408756380292417,-0.3719518045665908,15.859939548257017,23.442375820587603,0.1124204591916036,0.39965190140154583,0.17212344457379247,0.41678214060545615,18.094139838962032,0.16500020027160645,-0.21074927275043587,-0.32640000581741324,-0.8561333544749341,0.20333334284010762,-0.5912666801461737,-0.06153333148865281,0.3110955903955701,42.90543642681444,18.84247336876428,0.2648666743287605,12,0.047500014305114746,0.28600001335144043,0.08025002479553223,0.16900002956390336,-0.06500005722045898,3,0.14167813666642726,1.0326089210005287,2.1359999179840092,-4.312516298233458,2.296999931335449,-1.5979333805254197,2.263000011444092,0.14167813666642726
774,2002-12-20,2.187000036239624,2.220000028610229,2.1449999809265137,2.1860001087188716,2161090.0,0.00275105088372829,1.238810325317256,0.016392225223084474,16.967133887822897,20.803605603406645,0.07985933779336296,0.3595543082780783,0.1746743341780368,0.40382333655548663,17.364835985243595,0.07500004768371538,-0.2512628649288171,-0.28704996109008807,-0.8088308806300213,0.23473095844984515,-0.5479404208600549,-0.026159501320121237,0.24376215269410872,44.932477603957835,26.23762868652355,0.26089045976996666,12,0.034999966621398926,0.2799999713897705,0.078249990940094,0.13249993324279785,-0.11700010299682573,4,0.05212623691218843,1.408756380292417,2.180999994277954,1.0326089210005287,2.1359999179840092,-4.312516298233458,2.296999931335449,0.05212623691218843
775,2002-12-23,2.1300001144409184,2.2049999237060547,2.0799999237060547,2.2049999237060547,2200370.0,-0.026063063947960652,2.3333418104599266,-75.00524558890282,19.900504741533823,18.520700637021918,0.12053258527097555,0.377634282569995,0.24373664970944597,0.4538456120235739,16.664474295173235,0.125,-0.2754167106100489,-0.3070498943328852,-0.815386051831033,0.20128626316526255,-0.5612179730819591,-0.05288181558381133,0.24801535415659348,25.675747514728247,6.11298555508149,0.2541680787490738,12,0.09199988842010454,0.3369998931884761,0.15574991703033403,0.18949985504150346,-0.0440001487731938,0,0.07793421617601681,1.238810325317256,2.187000036239624,1.408756380292417,2.180999994277954,1.0326089210005287,2.1359999179840092,0.07793421617601681
776,2002-12-24,2.049999952316284,2.1300001144409184,2.0350000858306885,2.1199998855590816,1564270.0,-0.03755875954289922,1.111102575174365,0.9333348168304867,19.441075137177535,18.237098973258384,0.18730914088678174,0.42508524757201016,0.3270265812624351,0.521701616006633,16.30968169867221,0.09500002861022994,-0.293075804152652,-0.3525500535964965,-0.8679243932020251,0.1628242860090321,-0.6102372233992606,-0.09486288379373242,0.28265333679207805,5.454499741207335,-14.20643318412425,0.25768716980276424,12,0.16250014305114746,0.40750014781951904,0.2662500739097595,0.22950005531311035,-0.053999900817871094,1,0.07902436323920403,2.3333418104599266,2.1300001144409184,1.238810325317256,2.187000036239624,1.408756380292417,2.180999994277954,0.07902436323920403
777,2002-12-25,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,0.0,0.0,1.0,-0.0,22.727277345399628,18.337453471176214,0.16850212480863824,0.3841358604593692,0.33247964532597996,0.5107115424595143,16.496116155587277,0.0,-0.3014903500324193,-0.314050054550171,-0.8128977735502345,0.18479766444989254,-0.5634739140502028,-0.06462619505013922,0.23502882426765037,8.108038445974353,-13.090822924067458,0.24942385950003174,12,0.14250004291534424,0.40750014781951904,0.27500006556510925,0.22950005531311035,0.009999990463256836,2,0.04390251447869575,1.111102575174365,2.049999952316284,2.3333418104599266,2.1300001144409184,1.238810325317256,2.187000036239624,0.04390251447869575
778,2002-12-26,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,0.0,0.0,1.0,0.0,23.52941382714937,18.81285723568885,0.1383750075969945,0.33848307098423147,0.32972775174843605,0.4993703866092769,16.65987937935678,0.0,-0.30637723140755835,-0.2740500569343567,-0.7357433042679236,0.18764319039921018,-0.5048966806011403,-0.04320343326757303,0.19502423374713107,8.108038445974353,-14.213672470295295,0.2308466236667835,12,0.14250004291534424,0.40750014781951904,0.2785000801086426,0.22950005531311035,0.015000104904174805,3,0.057560991835268416,1.0,2.049999952316284,1.111102575174365,2.049999952316284,2.3333418104599266,2.1300001144409184,0.057560991835268416
779,2002-12-27,2.1140000820159908,2.128999948501587,2.039999961853028,2.039999961853028,1079850.0,0.031219576189449816,-1.4054011386079768,100.0,34.51464950837672,20.22095264620787,0.05420890546340118,0.2287154138689922,0.26230868301636834,0.4239667783673027,16.50009225252812,0.08899998664855913,-0.2943172513941721,-0.17354992628097587,-0.5734554367112672,0.22635558414931545,-0.37350268149612154,0.026402828934169786,0.097420248010188,46.470630309200885,20.70807366358951,0.19995275521514563,12,0.07849991321563765,0.34350001811981246,0.3079999089241032,0.16549992561340376,-0.03400015830993608,4,0.000946005186337251,1.0,2.049999952316284,1.0,2.049999952316284,1.111102575174365,2.049999952316284,0.000946005186337251
780,2002-12-30,2.025000095367432,2.0810000896453857,2.009999990463257,2.0810000896453857,784980.0,-0.04210027587306664,1.5357180870313052,-0.7567554505942765,32.79650198571511,21.936863605959445,0.11834332469213749,0.26971840004957137,0.34755876741276115,0.5018081797722522,16.38725792355986,0.10400009155273393,-0.28890214952410087,-0.223299920558929,-0.5556941908119875,0.10909434969412946,-0.389497055685458,-0.057102785432399994,0.15819299558746813,12.500074505729316,-15.443971416292847,0.16619713512652923,12,0.13499987125396684,0.4199999570846553,0.42249983549118,0.2079999446868892,0.009999990463256392,0,0.02222214111412235,-1.4054011386079768,2.1140000820159908,1.0,2.049999952316284,1.0,2.049999952316284,0.02222214111412235
781,2002-12-31,2.0539999008178706,2.0980000495910645,2.0339999198913574,2.039999961853028,621070.0,0.014320890906020622,-3.923082566115248,-0.24999893563122066,33.38170911139433,24.34646723253627,0.057271770421663426,0.2072389306642406,0.31742209188653536,0.46159336781710314,17.527277538248658,0.07299995422363237,-0.27499032824335945,-0.16630010604858425,-0.46121998919516827,0.12861977709799977,-0.31376004762187604,-0.018840164475292465,0.09801843204853355,36.97472762170334,7.701032245412456,0.147459941573292,12,0.061000108718872514,0.39100015163421675,0.403500080108643,0.14050006866455123,-0.004999876022338867,1,0.015579389676266375,1.5357180870313052,2.025000095367432,-1.4054011386079768,2.1140000820159908,1.0,2.049999952316284,0.015579389676266375
782,2003-01-01,2.0510001182556152,2.0539999008178706,2.0510001182556152,2.0539999008178706,0.0,-0.0014604589615905272,1.000000000000296,-0.2142711171661944,27.81250162981472,25.674529686042682,0.05246344564828753,0.1799267737216801,0.3269960437950816,0.4548754924635463,19.11778340059399,0.0029997825622554153,-0.26764097023778,-0.14419989585876447,-0.4031521348628244,0.1147523431452957,-0.27367601536079444,-0.014723776356734497,0.07545491297822249,34.45390105024423,6.205182111888504,0.12947611950203008,1,0.06399989128112793,0.39399993419647217,0.4107498526573181,0.14349985122680664,0.2399997711181645,2,-0.026816218228197797,-3.923082566115248,2.0539999008178706,1.5357180870313052,2.025000095367432,-1.4054011386079768,2.1140000820159908,-0.026816218228197797
783,2003-01-02,2.200000047683716,2.2239999771118164,1.9800000190734863,2.088000059127808,1739620.0,0.07264745043253606,2.0500023841880646,-37.33603560642725,44.611185705029605,28.74609099906565,-0.10455273109948093,0.013172670078260396,0.18646945662623438,0.2959197470670958,20.033299238416248,0.24399995803833008,-0.2570976417523747,0.01650003194808969,-0.21690814697288108,0.24990821086906068,-0.10020405751239592,0.1332041214085753,-0.19000005722045898,90.16396165759568,60.226831933085705,0.11670408946048548,1,-0.09800004959106445,0.23000001907348633,0.31624990701675415,-0.005500078201293945,-0.07400012016296387,3,-0.06363640994079744,1.000000000000296,2.0510001182556152,-3.923082566115248,2.0539999008178706,1.5357180870313052,2.025000095367432,-0.06363640994079744
784,2003-01-03,2.2609999179840092,2.315999984741211,2.2079999446868896,2.2330000400543213,1672720.0,0.02772721317188953,-1.769229358471188,0.24999893563123948,49.871459229637985,32.07619705329944,-0.17204410682872284,-0.06278108539285165,0.13389156092942978,0.22528156643097974,20.564412759662705,0.11599993705749512,-0.22069650534157859,0.084949910640717,-0.12649670874396257,0.29639653002539634,-0.020773399051622565,0.19067322033305656,-0.2809998989105229,83.63093084015607,51.36821939358174,0.1057233096923397,1,-0.1129999160766606,0.16900014877319292,0.25525003671646074,-0.06649994850158736,-0.17499995231628462,4,-0.08668724806425954,2.0500023841880646,2.200000047683716,1.000000000000296,2.0510001182556152,-3.923082566115248,2.0539999008178706,-0.08668724806425954
785,2003-01-06,2.3289999961853027,2.3550000190734863,2.2279999256134038,2.3010001182556152,1952680.0,0.030075223647918037,2.1750053644231344,0.9999999999999841,51.97044783359085,35.69057179734537,-0.2333910496439069,-0.13668653572771028,0.07044157581417965,0.14479521627643965,20.88099520792505,0.12700009346008256,-0.18768757076163567,0.1522499918937683,-0.06121649942221641,0.36571648320975325,0.04551674623577595,0.25898323755176067,-0.3489999771118164,93.06666056315103,60.20604264189618,0.10673324565799244,1,-0.1614999771118164,0.10100007057189941,0.1922500729560852,-0.1294999122619629,-0.1770000457763672,0,-0.10691286942339562,-1.769229358471188,2.2609999179840092,2.0500023841880646,2.200000047683716,1.000000000000296,2.0510001182556152,-0.10691286942339562
786,2003-01-07,2.328000068664551,2.375,2.299999952316284,2.359999895095825,2685020.0,-0.00042933770819653105,1.4193549627567323,-1.1428559264305178,64.72394443967042,40.35686814115323,-0.2109985090841069,-0.13737425694981553,0.08142528926072679,0.13156361106740855,20.984376306282726,0.07500004768371582,-0.15632401724196487,0.14785006046295157,-0.07322984892376194,0.36892996984966486,0.03731010576959504,0.2583900151563081,-0.3255000495910645,88.10128263165836,49.56423284422165,0.11053995469335665,1,-0.15050005912780762,0.06699991226196289,0.23374998569488525,-0.12849998474121094,-0.156000137329102,1,-0.12585909544321483,2.1750053644231344,2.3289999961853027,-1.769229358471188,2.2609999179840092,2.0500023841880646,2.200000047683716,-0.12585909544321483
787,2003-01-08,2.306999921798706,2.3350000381469727,2.220000028610229,2.3350000381469727,2258390.0,-0.009020681377338358,7.214252262838393,0.8750083819486354,60.031844836527604,44.412693808861924,-0.1673028193985071,-0.12067075827724061,0.10637478571993997,0.13682019034610127,20.807109188309376,0.11500000953674361,-0.12843239649761706,0.12564991712570173,-0.098025849904674,0.3493256841560777,0.013812033610513641,0.2374878006408898,-0.27469990425109847,82.78478949751018,42.94965659593004,0.11183788351518793,1,-0.1294999122619629,0.021000146865844727,0.28375017642974854,-0.10749983787536621,-0.12699985504150435,2,-0.11183350921053292,1.4193549627567323,2.328000068664551,2.1750053644231344,2.3289999961853027,-1.769229358471188,2.2609999179840092,-0.11183350921053292
788,2003-01-09,2.2880001068115234,2.3350000381469727,2.2149999141693115,2.2850000858306885,2945060.0,-0.008235724157445556,1.4742323281233485,-0.10714316124692398,57.87832609956236,47.008657874549215,-0.12403605055630074,-0.11106706509434083,0.12434890658429598,0.13664462822515144,20.89692677492363,0.12000012397766113,-0.09189677288910314,0.10900009870529193,-0.10878878671809078,0.32678898412867463,0.00010565599360035094,0.2178945414169835,-0.22828409066772437,47.90427283071288,8.353956715928604,0.1088944427116914,1,-0.11050009727478027,-0.013000130653381348,0.2894999384880066,-0.0885000228881836,-0.020000219345092773,3,0.0013110937160036862,7.214252262838393,2.306999921798706,1.4193549627567323,2.328000068664551,2.1750053644231344,2.3289999961853027,0.0013110937160036862
789,2003-01-10,2.4270000457763667,2.490000009536743,2.2980000972747803,2.299999952316284,3762710.0,0.06075171873944907,-1.931300766398582,42.333068425653515,70.53942647601964,51.202316151249725,-0.239113089233717,-0.2512947205898879,-0.010987835961798087,-0.019895182610230933,21.252601847473105,0.20199990272521973,-0.05679936302110855,0.24060003757476744,-0.0003239753071744289,0.4815240504567093,0.12013803113379673,0.36106204401573816,-0.34206131092407155,77.09093021360547,34.307309314634644,0.12046200644097091,1,-0.192000031471252,-0.17449998855590776,0.14800000190734908,-0.2274999618530269,-0.1259999275207515,4,-0.12402147201415836,1.4742323281233485,2.2880001068115234,7.214252262838393,2.306999921798706,1.4193549627567323,2.328000068664551,-0.12402147201415836
790,2003-01-13,2.4560000896453857,2.4890000820159908,2.309999942779541,2.450000047683716,2317690.0,0.011948925967054214,3.9722242458360038,0.04724439012760094,80.20836807317197,56.40527825811391,-0.2241144003538369,-0.279420346926889,-0.0435203245409399,-0.06451251074207409,21.309118444273384,0.17900013923644975,-0.01958530630830957,0.259950077533722,-0.0078538557844956,0.5277540108519394,0.12604811087461343,0.3938520441928306,-0.3305552273246457,87.63639705436115,38.47312757246304,0.13390196665910872,1,-0.221000075340271,-0.221000075340271,0.10699993371963501,-0.2565000057220459,-0.17100000381469727,0,-0.15065151077868422,-1.931300766398582,2.4270000457763667,1.4742323281233485,2.2880001068115234,7.214252262838393,2.306999921798706,-0.15065151077868422
791,2003-01-14,2.4549999237060547,2.484999895095825,2.414999961853028,2.4200000762939453,2953210.0,-0.0004072336737884763,-2.1111028694952307,5.833267106413415,80.08916789034876,62.21379673150657,-0.17908298534968736,-0.2803499895643773,-0.047362101130169254,-0.0794376962727128,21.442122052574696,0.06999993324279741,0.005617458838008904,0.2510499119758607,-0.03778840282922946,0.5398882267809508,0.10663075457331583,0.39546906937840554,-0.2930995466637145,87.27270047527644,31.556485270066958,0.14441915740254502,1,-0.21999990940093994,-0.21999990940093994,0.09100008010864258,-0.25549983978271484,-0.1979999542236328,1,-0.12342158155333549,3.9722242458360038,2.4560000896453857,-1.931300766398582,2.4270000457763667,1.4742323281233485,2.2880001068115234,-0.12342158155333549
792,2003-01-15,2.433000087738037,2.5390000343322754,2.3550000190734863,2.494999885559082,2984250.0,-0.008961236925338345,1.45333197699739,-1.7714305177111718,77.55398812846082,65.87410811188782,-0.1086206190495278,-0.24765625797949298,-0.027787217965034028,-0.07144935035463984,20.701194366527904,0.18400001525878906,0.04188457391653255,0.21420006752014142,-0.09005648437393399,0.5184566194142168,0.062071791573103496,0.36632834346717935,-0.23828974744625686,67.2839792340438,5.316564777860947,0.15212827594703773,1,-0.05950009822845459,-0.17350006103515625,0.09849995374679565,-0.23350000381469727,-0.22900009155273438,2,-0.10727502958918533,-2.1111028694952307,2.4549999237060547,3.9722242458360038,2.4560000896453857,-1.931300766398582,2.4270000457763667,-0.10727502958918533
793,2003-01-16,2.490000009536743,2.515000104904175,2.365000009536743,2.4549999237060547,1873290.0,0.023427833844305024,2.5294025249847834,-0.5645193542680911,77.32560597544159,68.92456886142156,-0.13427885139868456,-0.2954685525912506,-0.08505232242028882,-0.14027566426277138,19.611210603719563,0.15000009536743164,0.08048262336295453,0.255749988555908,-0.07097660768521585,0.5824765847970321,0.09238669043534609,0.41911328667646996,-0.2539749059601033,79.6680341937839,15.090161872214864,0.16336329812056205,1,-0.11300003528594971,-0.2304999828338623,0.03275001049041748,-0.2904999256134033,-0.2620000839233394,3,-0.1244979685109383,1.45333197699739,2.433000087738037,-2.1111028694952307,2.4549999237060547,3.9722242458360038,2.4560000896453857,-0.1244979685109383
794,2003-01-17,2.3010001182556152,2.4800000190734863,2.2809998989105225,2.437000036239624,3661500.0,-0.07590357050492169,-1.2613604190739895,-3.885702413471298,67.51271062851805,70.65148694974681,0.06815946376847837,-0.10275864715224525,0.10689669365416332,0.03321980428913074,18.41828735468713,0.2090001106262207,0.12169076243651356,0.0610500931739808,-0.26618296067598823,0.3882831470239496,-0.1025664337510035,0.2246666200989651,-0.028618022988299074,7.752018933012732,-60.79380471634636,0.1636165269249844,1,0.07599985599517822,-0.041500091552734375,0.2217499017715454,-0.10100007057189941,-0.08700013160705522,4,-0.014341690175227795,2.5294025249847834,2.490000009536743,1.45333197699739,2.433000087738037,-2.1111028694952307,2.4549999237060547,-0.014341690175227795
795,2003-01-20,2.2960000038146973,2.33899998664856,2.2780001163482666,2.299999952316284,796280.0,-0.002173017898281837,-2.050014603238961,0.029411403777884912,65.83771422579755,70.77523914820536,0.07597593594567886,-0.08926105015032526,0.11907180470311562,0.024413140654025334,16.87725396254286,0.06099987030029341,0.14150657184908821,0.0477499842643736,-0.2761446733602302,0.37164464188897717,-0.11419734454792829,0.2096973130766755,0.24300003051757812,6.896510774970244,-62.93120601199782,0.1619473288123018,1,0.08099997043609619,-0.036499977111816406,0.20924997329711914,-0.09599995613098145,-0.18600010871887251,0,0.0021777501884192585,-1.2613604190739895,2.3010001182556152,2.5294025249847834,2.490000009536743,1.45333197699739,2.433000087738037,0.0021777501884192585
796,2003-01-21,2.211999893188477,2.33899998664856,2.211999893188477,2.322000026702881,1292080.0,-0.03658541397502524,-1.309089805667438,27.500387435179004,59.52661626675353,70.71910264045269,0.15845414470126018,0.007903172321340524,0.20767791165803073,0.09693176912084267,15.23373918624404,0.127000093460083,0.15116365653559738,-0.04435012340545619,-0.35520991320420237,0.26650966639329,-0.19978001830482928,0.1110797714939169,0.32178014278411826,0.0,-71.23291658678488,0.15542989489937303,1,0.16350007057189897,0.04750013351440385,0.25975012779235795,-0.011999845504761186,-0.14800000190734863,1,0.03300189700144407,-2.050014603238961,2.2960000038146973,-1.2613604190739895,2.3010001182556152,2.5294025249847834,2.490000009536743,0.03300189700144407
797,2003-01-22,2.1400001049041752,2.25,2.127000093460083,2.200000047683716,1645940.0,-0.03254963461165361,-1.8604640847217986,0.5454533632150905,46.093751940256276,69.40970551164091,0.2282798699934836,0.09169237547451425,0.28350977483643147,0.15634002014757575,13.707467558511844,0.12299990653991699,0.15210603351225105,-0.12084991931915257,-0.4215727481270988,0.17987290948879386,-0.27121133372312567,0.029511495084820538,0.3809087253570551,3.350518314602023,-62.78251705561822,0.15036141440397321,1,0.19299995899200395,0.11949992179870561,0.30524986982345537,0.08249998092651323,-0.12700009346008345,2,0.05467283123497113,-1.309089805667438,2.211999893188477,-2.050014603238961,2.2960000038146973,-1.2613604190739895,2.3010001182556152,0.05467283123497113
798,2003-01-23,2.1679999828338623,2.200000047683716,2.150000095367432,2.190000057220459,2743200.0,0.01308405446594163,1.3809469746424934,0.36666825612537923,43.67347084415134,66.4245993303222,0.202793819040747,0.076930287756233,0.25397575723241506,0.11739627425917565,12.09871431548438,0.05999994277954057,0.14345564115653664,-0.09875004291534406,-0.3864010452345523,0.1889009594038642,-0.2425755440749482,0.04507545824426007,0.32927432321929917,11.614701986844425,-50.14430304185311,0.14382550115960419,1,0.1650000810623169,0.09150004386901855,0.2447500228881836,0.08450007438659668,-0.04200005531311035,3,0.01660517234155301,-1.8604640847217986,2.1400001049041752,-1.309089805667438,2.211999893188477,-2.050014603238961,2.2960000038146973,0.01660517234155301
799,2003-01-24,2.115999937057495,2.2330000400543213,2.0899999141693115,2.200000047683716,3490770.0,-0.023985261156873383,-1.102940609299015,3.818173936602547,35.18774892620392,61.422308313992424,0.23025271347229115,0.136063906862395,0.30151689202715026,0.15732044712771032,11.276750578881241,0.14300012588500977,0.13867307572671805,-0.15085008144378653,-0.4382788148905914,0.13657865200301833,-0.29456444816718896,-0.007135714720384101,0.35905791624008154,10.441773220909573,-45.40075413004384,0.1437143667234025,1,0.19850003719329834,0.14350008964538574,0.23175007104873657,0.13650012016296387,0.03299999237060547,4,0.0529300528768708,1.3809469746424934,2.1679999828338623,-1.8604640847217986,2.1400001049041752,-1.309089805667438,2.211999893188477,0.0529300528768708
800,2003-01-27,2.0699999332427983,2.0999999046325684,2.0199999809265137,2.0999999046325684,1088270.0,-0.021739132884221357,4.333333333333333,0.3571420461963719,33.115167765296164,56.20297496676435,0.24109408853552017,0.19563853064438375,0.33856298086912373,0.19251507853860383,10.402206251540033,0.09599995613098145,0.1353230598120181,-0.19910007715225175,-0.479167695426443,0.08096754112193949,-0.33913388628934715,-0.059066268015156353,0.37425328492451726,15.67396596219844,-34.597285852424235,0.1400338091370956,1,0.20950007438659624,0.18950009346008256,0.27450007200241044,0.19050014019012407,0.009999990463256392,0,0.06956524543465847,-1.102940609299015,2.115999937057495,1.3809469746424934,2.1679999828338623,-1.8604640847217986,2.1400001049041752,0.06956524543465847
801,2003-01-28,2.0859999656677246,2.1129999160766597,2.0199999809265137,2.0820000171661377,1419300.0,0.0077294845125241984,2.206902646864205,-0.13333174387462546,35.4413651748482,51.52379463858518,0.1869015837310708,0.1920028701703469,0.3146419527956965,0.16499045792383304,9.59261068197447,0.09299993515014604,0.10844654990072655,-0.1847000479698182,-0.4599171891736549,0.09051709323401846,-0.32230861857173654,-0.04709147736789987,0.3158279287755108,28.69564315997885,-16.741491872559116,0.1376085706019183,1,0.18150007724761963,0.17350006103515625,0.25850003957748413,0.2155001163482666,-0.026000022888183594,1,0.011505239608389894,4.333333333333333,2.0699999332427983,-1.102940609299015,2.115999937057495,1.3809469746424934,2.1679999828338623,0.011505239608389894
802,2003-01-29,1.996000051498413,2.1199998855590816,1.9900000095367432,2.0859999656677246,2335250.0,-0.043144734252429706,-1.5490172245739349,-22.500268224354773,32.40962855233042,46.533130480461715,0.23288441477406208,0.2926767365577132,0.39702693844355963,0.24194724845870041,8.804820758882533,0.12999987602233842,0.06758960350275078,-0.2719499588012697,-0.5573221184584645,0.01342220085592527,-0.4146360386298671,-0.12926387897267233,0.3676450515931502,2.4691527605532095,-40.893834459392515,0.14268607982859746,1,0.23899996280670166,0.2634999752044678,0.33900004625320435,0.36650002002716064,0.09800004959106401,2,0.03406805512438105,2.206902646864205,2.0859999656677246,4.333333333333333,2.0699999332427983,-1.102940609299015,2.115999937057495,0.03406805512438105
803,2003-01-30,2.059999942779541,2.059999942779541,1.996000051498413,2.0,4071200.0,0.03206407296086122,1.1333317438746235,-0.6666666666666666,25.6953457513157,41.88675660521701,0.11339971483127842,0.22941272222373232,0.3160372815276489,0.1663095745473262,9.463475351501367,0.06399989128112793,0.02491799229499847,-0.20095006227493295,-0.4998860919935506,0.09798596744368449,-0.35041807713424156,-0.051482047415624344,0.2588077490854439,28.806553272319114,-9.86500356800719,0.14946801485930875,1,0.10450005531311035,0.19950008392333984,0.2650001049041748,0.34800010919570923,0.009000062942504883,3,-0.0228155012820207,-1.5490172245739349,1.996000051498413,2.206902646864205,2.0859999656677246,4.333333333333333,2.0699999332427983,-0.0228155012820207
804,2003-01-31,2.065000057220459,2.0829999446868896,2.002000093460083,2.0390000343322754,2932090.0,0.0024272400872844546,1.6129069472324127,0.43333412806268823,23.255801059022417,37.15543292001977,0.07979363318612709,0.22026922221843392,0.29201435882759785,0.1515305956390378,10.610605732559304,0.08099985122680664,-0.01816648721476355,-0.1861499547958374,-0.4976653152847521,0.1253654056930773,-0.34190763504029453,-0.03039227455138027,0.21435071276513673,57.69239939184884,24.172977837761195,0.15575768024445732,1,0.09949994087219238,0.19449996948242188,0.25999999046325684,0.3500000238418579,0.009999990463256836,4,0.029539887946734567,1.1333317438746235,2.059999942779541,-1.5490172245739349,1.996000051498413,2.206902646864205,2.0859999656677246,0.029539887946734567
805,2003-02-03,2.0799999237060547,2.1140000820159908,2.075000047683716,2.1140000820159908,2252530.0,0.00726385766099491,1.2941089848324754,-1.3076972453508247,24.832194790373848,33.300497200422036,0.03456709076424369,0.19569163427633862,0.2572579746474162,0.1284961958989106,11.428305066702121,0.04900002479553178,-0.06870538630187584,-0.15870008468627939,-0.4769453806903181,0.15954521131775934,-0.31782273268829897,0.0004225633157401987,0.16462875502567886,69.23076923076947,40.75469964427636,0.1591226480020194,2,0.040000081062316895,0.17950010299682617,0.24500012397766113,0.3350001573562622,-0.0839998722076416,0,0.03317308089084192,1.6129069472324127,2.065000057220459,1.1333317438746235,2.059999942779541,-1.5490172245739349,1.996000051498413,0.03317308089084192
806,2003-02-04,2.0350000858306885,2.0810000896453857,1.996000051498413,2.0799999237060547,1638900.0,-0.02163453823363004,2.6170098359990464,1.3235184808600031,24.088521657767814,30.85547161347887,0.05790886129410211,0.22937535482749194,0.2857619819296726,0.16570904785479623,12.34793412507831,0.08500003814697266,-0.10354718876272795,-0.1890499234199523,-0.5168197506258543,0.1387199037859499,-0.3529348370229033,-0.025165009817001316,0.17907315259764633,34.61547631492569,10.591950511078448,0.16388491360295107,2,0.07649993896484375,0.22449994087219238,0.2674999237060547,0.3799999952316284,-0.05300009250640847,1,0.02211294151223453,1.2941089848324754,2.0799999237060547,1.6129069472324127,2.065000057220459,1.1333317438746235,2.059999942779541,0.02211294151223453
807,2003-02-05,2.049000024795532,2.075000047683716,1.9919999837875368,2.0350000858306885,3575000.0,0.006879576596739323,1.5151540328873152,-0.311110875635113,19.586183944847193,28.179106402445072,0.033126701284031945,0.2055967183280214,0.25250975336488235,0.14684646272380375,13.670741189294104,0.08300006389617898,-0.1383355031562976,-0.1621499896049503,-0.4964176557364066,0.17211767652650622,-0.32928382267067846,0.004983843460777848,0.13818442616581184,46.72130747080078,28.50805617715831,0.16713383306572824,2,0.06250000000000044,0.21050000190734908,0.2310000061988835,0.3660000562667851,-0.006000041961669478,2,0.005368432333282547,2.6170098359990464,2.0350000858306885,1.2941089848324754,2.0799999237060547,1.6129069472324127,2.065000057220459,0.005368432333282547
808,2003-02-06,2.2909998893737797,2.309999942779541,2.1080000400543213,2.1080000400543213,24163250.0,0.11810632584174652,-1.2076510278715458,13.071474795640773,49.35731127377525,29.753502218841888,-0.21187131810829296,-0.038121390660962984,-0.0072944184601206885,-0.09503365442857925,14.263115369497037,0.26099991798400923,-0.15793861497994754,0.07969988584518495,-0.2547156328215765,0.4141154045119466,-0.087507873488196,0.2469076451785659,-0.3009998798370366,94.025139667946,71.41156507697372,0.1672077593333808,2,-0.14099991321563765,-0.03149986267089888,-0.010999858379364458,0.12400019168853715,-0.024999856948852983,3,-0.0859885629842394,1.5151540328873152,2.049000024795532,2.6170098359990464,2.0350000858306885,1.2941089848324754,2.0799999237060547,-0.0859885629842394
809,2003-02-07,2.125999927520752,2.328000068664551,2.118000030517578,2.289999961853028,6871100.0,-0.07202093837644341,-1.333335982431183,-0.8961757888990657,40.9381549844011,30.622723020964656,-0.05062773027560796,0.10874773230841406,0.13781025712025663,0.06732351735542252,14.189107317637134,0.21000003814697266,-0.16322881478411277,-0.07025007009506234,-0.3905886416511315,0.25008850146100703,-0.23041935587309714,0.08991921568297245,-0.1339999437332151,39.88092556055844,14.64807812224742,0.16016928577803466,2,0.03300011157989502,0.13850009441375732,0.1400001049041748,0.28900015354156494,0.23300004005432084,4,-0.026810876642492154,-1.2076510278715458,2.2909998893737797,1.5151540328873152,2.049000024795532,2.6170098359990464,2.0350000858306885,-0.026810876642492154
810,2003-02-10,2.0859999656677246,2.134000062942505,2.075999975204468,2.1199998855590816,1848740.0,-0.018814658145202112,-1.1481553432351,0.20731654130309937,42.95301709148238,31.457351011701785,-0.009073678928758877,0.1260706567407759,0.15813602636571122,0.1078382307992718,14.101582528624629,0.058000087738036665,-0.17018296205365235,-0.09175002574920654,-0.39096646094173204,0.20746640944331918,-0.24135824334546951,0.05785819184705643,-0.08055997848510721,27.976178016322393,-0.42992971170745875,0.14960821759626283,2,0.07300007343292236,0.17850005626678467,0.20300006866455078,0.3290001153945923,0.2480001449584961,0,-0.005273211009132361,-1.333335982431183,2.125999927520752,-1.2076510278715458,2.2909998893737797,1.5151540328873152,2.049000024795532,-0.005273211009132361
811,2003-02-11,2.1519999504089355,2.1710000038146973,2.0729999542236333,2.1300001144409184,7558120.0,0.0316394946440397,2.2666714350427815,-0.6470555236105027,50.67566751214041,33.486910896125124,-0.07233367518263822,0.0381634333306855,0.07914176342074875,0.04149657150349295,14.00578870933081,0.09800004959106401,-0.16457149299209295,-0.010600042343139826,-0.2798973138679952,0.25869722918171556,-0.1452486781055673,0.12404859341928764,-0.13365755996704065,47.619025655890376,15.380811693924308,0.13464863576242767,2,0.008000075817108154,0.11250007152557373,0.1467500925064087,0.26300013065338135,0.16799998283386275,1,-0.07249066101552581,-1.1481553432351,2.0859999656677246,-1.333335982431183,2.125999927520752,-1.2076510278715458,2.2909998893737797,-0.07249066101552581
812,2003-02-12,2.1719999313354488,2.2149999141693115,2.1050000190734863,2.115000009536743,2475190.0,0.009293671648418433,-1.857143741814027,2.5909248542384957,50.22726995639373,36.2126802522449,-0.07235110056788274,-0.0025218911212165906,0.04807850864069829,0.027654607199962378,14.525785327193185,0.1099998950958252,-0.15176419044698441,0.022449946403503063,-0.21509935730364838,0.2599992501106545,-0.09632470545007266,0.14122459825707878,-0.14127123376464779,38.82350301248724,3.8122861643869754,0.11877465185357569,2,-0.011999905109405073,0.0925000905990605,0.11425006389617964,0.2580001354217534,0.1280000209808354,2,-0.08747695396764943,2.2666714350427815,2.1519999504089355,-1.1481553432351,2.0859999656677246,-1.333335982431183,2.125999927520752,-0.08747695396764943
813,2003-02-13,2.1800000667572017,2.2149999141693115,2.125,2.1630001068115234,2793550.0,0.003683303717617603,1.0689717541374009,0.29824532050611186,53.827761293803704,39.609564722776156,-0.0687711472373822,-0.03682528458632772,0.03271627215518258,0.02592152619939503,15.073883208428382,0.08999991416931152,-0.14152170171595735,0.045950078964232866,-0.13071906202173578,0.2226192199502015,-0.04238449152875168,0.1342846494572174,-0.13738051434265053,41.96080961303252,3.6830257551974412,0.08833457049298432,2,-0.020000040531158003,0.08449995517730757,0.07274997234344527,0.25000000000000044,0.1710000038146977,3,-0.06284407326974539,-1.857143741814027,2.1719999313354488,2.2666714350427815,2.1519999504089355,-1.1481553432351,2.0859999656677246,-0.06284407326974539
814,2003-02-14,2.2679998874664307,2.309999942779541,2.200000047683716,2.211999893188477,7260610.0,0.04036688899745333,-1.7500081956708977,3.294125071876419,61.27563273299593,43.658835605289724,-0.13963088834448056,-0.13431032212343474,-0.06100116675704825,-0.05363918770045739,16.056130291491456,0.1299998760223393,-0.11663834776796556,0.13559991121292114,-0.03501674703397084,0.30621656945981335,0.05029158208947493,0.22090824033636736,-0.21396511440187949,82.27845681806747,39.441931484743385,0.08530832912344606,2,-0.10799986124038696,-0.0034998655319213867,-0.04174989461898804,0.16200017929077148,0.005000114440917969,4,-0.0008817703442384195,1.0689717541374009,2.1800000667572017,-1.857143741814027,2.1719999313354488,2.2666714350427815,2.1519999504089355,-0.0008817703442384195
815,2003-02-17,2.3010001182556152,2.345999956130981,2.220000028610229,2.2699999809265137,2586710.0,0.014550367031124,1.0826466473567176,0.5535739374406659,62.011188364101315,47.872465239326786,-0.1542014154878415,-0.17593713876132355,-0.0963908316589599,-0.07568733897285096,17.157135784667332,0.12599992752075195,-0.08907814840335604,0.1683501362800599,-0.0032874857439297855,0.3399877583040496,0.08253132526806484,0.25416894729205497,-0.23600673336706413,83.5165430179601,37.28473207082271,0.08581881101199487,2,-0.1320001482963562,-0.03650009632110596,-0.05725008249282837,0.12899994850158691,-0.04900002479553223,0,0.025206365205851178,-1.7500081956708977,2.2679998874664307,1.0689717541374009,2.1800000667572017,-1.857143741814027,2.1719999313354488,0.025206365205851178
816,2003-02-18,2.2850000858306885,2.36899995803833,2.2799999713897705,2.345000028610229,3304480.0,-0.00695351221322682,-1.5428505255413791,-1.9354734510551754,67.60049739772242,53.207388956312926,-0.1106450361945237,-0.16252019780222504,-0.08124233226413047,-0.04898852155693367,17.869558599024344,0.08899998664855957,-0.058782985819985534,0.14870009422302255,-0.032860504606950336,0.33026069305299566,0.057919794808035885,0.23948039363800921,-0.2031463066675916,68.18185923185851,15.736305803538784,0.09078029941498654,2,-0.06400012969970703,-0.0205000638961792,-0.05000007152557373,0.14499998092651367,-0.040000200271606445,1,0.02144421135884489,1.0826466473567176,2.3010001182556152,-1.7500081956708977,2.2679998874664307,1.0689717541374009,2.1800000667572017,0.02144421135884489
817,2003-02-19,2.256999969482422,2.309999942779541,2.240999937057495,2.240999937057495,1862110.0,-0.012253879779653198,-7.62498323622763,-0.26666746139602354,62.54777484048729,54.67299601928092,-0.055917643158791996,-0.13207697405024188,-0.055178141757471266,-0.010870739135991236,17.889248157977,0.0690000057220459,-0.029272147470378318,0.1148499846458435,-0.07458159604845038,0.3042815653401372,0.020134194298696784,0.20956577499299023,-0.15217449600930655,54.098357452047566,-1.2821251178555286,0.09471579034714685,2,-0.03600001335144043,0.007500052452087402,-0.02199995517730713,0.17300009727478027,-0.06999993324279785,2,0.027913143381576466,-1.5428505255413791,2.2850000858306885,1.0826466473567176,2.3010001182556152,-1.7500081956708977,2.2679998874664307,0.027913143381576466
818,2003-02-20,2.2039999961853027,2.2809998989105225,2.174999952316284,2.246999979019165,1185050.0,-0.023482487378709727,-1.0990073768073179,-2.6874934807551893,58.343336613378796,56.606905089167334,-0.018502113351604788,-0.08036188025632462,-0.006446246592235472,0.05301542042347762,17.685517732003024,0.10599994659423828,0.0059465641927762825,0.060050010681152344,-0.13109222863425796,0.25119224999656287,-0.035521108976552807,0.1556211303388575,-0.07804056394697012,14.948475780237066,-38.48144084069916,0.09557111965770525,2,0.01699995994567871,0.04850006103515625,0.11250001192092896,0.22600007057189941,-0.029999971389770952,3,0.04355714895514473,-7.62498323622763,2.256999969482422,-1.5428505255413791,2.2850000858306885,1.0826466473567176,2.3010001182556152,0.04355714895514473
819,2003-02-21,2.2279999256134038,2.240000009536743,2.1519999504089355,2.1800000667572017,1746310.0,0.010889260194936634,1.4444451803039835,-1.116276232984967,58.78860109700893,58.366414423114726,-0.029627404561401782,-0.10070397633696748,-0.03271804800360156,0.03925759415247354,16.994990632980052,0.08800005912780762,0.045915441234751775,0.07844994068145805,-0.11578211081869005,0.27268199218160616,-0.01866608506861578,0.17556596643153188,-0.08259725131107132,35.02302881678487,-15.730380968872097,0.097116025750074,2,-0.006999969482422319,0.007000088691710982,0.0902500748634334,0.20200014114379838,-0.20599985122680708,4,0.05520653010104204,-1.0990073768073179,2.2039999961853027,-7.62498323622763,2.256999969482422,-1.5428505255413791,2.2850000858306885,0.05520653010104204
820,2003-02-24,2.21399998664856,2.240000009536743,2.200000047683716,2.2079999446868896,1330120.0,-0.006283635292756773,-2.6363872813576954,0.12500124176709118,61.03575397315367,59.517535141005084,0.004960406964232611,-0.07943547177772059,-0.02068369483186716,0.06285158794034063,15.834192694988458,0.039999961853027344,0.0417033320913065,0.057249999046326217,-0.13523388567667416,0.24973388376932637,-0.03899194331517375,0.15349194140782618,-0.06200003623962447,28.571444267187218,-23.22266580228451,0.09624194236150012,2,0.02300000190734819,-0.03450000286102339,0.10425001382827714,0.21600008010864213,-0.03999996185302823,0,0.02664860687199,1.4444451803039835,2.2279999256134038,-1.0990073768073179,2.2039999961853027,-7.62498323622763,2.256999969482422,0.02664860687199
821,2003-02-25,2.1099998950958248,2.200000047683716,2.0999999046325684,2.1960000991821294,3731090.0,-0.04697384470637023,1.127660329981104,-14.333267106412501,53.38512035242551,59.86840740723083,0.11440742083159172,0.027884475672634412,0.07900570792162265,0.17577870826177788,14.790856944532669,0.11400008201599166,0.05731193102235377,-0.047950088977814165,-0.23886970481860015,0.14296952686297182,-0.14340989689820693,0.047509718942578605,0.2590000629425053,4.761899355588546,-45.704527066758445,0.09545980792039299,2,0.12450003623962447,0.06950008869171187,0.2082501053810124,0.3200001716613774,0.053000211715698686,1,0.06729867555647884,-2.6363872813576954,2.21399998664856,1.4444451803039835,2.2279999256134038,-1.0990073768073179,2.2039999961853027,0.06729867555647884
822,2003-02-26,2.0639998912811284,2.1670000553131104,2.039999961853028,2.1400001049041752,6517630.0,-0.021800950759102933,-1.048387406891824,0.8837213170654532,33.90071305738786,57.65429093651797,0.16033776628039487,0.08352229294247904,0.12526192753621013,0.22976245733439482,13.670902982278864,0.12700009346008256,0.07309927829572738,-0.0973500847816462,-0.27828715671541904,0.08358698715212665,-0.18781862074853262,-0.006881548814759775,0.2996200656890866,9.958479541998798,-33.552328739608555,0.0904685359668864,2,0.14050006866455034,0.11550009250640825,0.25350010395050004,0.3660001754760738,0.22500014305114702,2,0.08769380029647511,1.127660329981104,2.1099998950958248,-2.6363872813576954,2.21399998664856,1.4444451803039835,2.2279999256134038,0.08769380029647511
823,2003-02-27,2.013000011444092,2.108999967575073,2.002000093460083,2.059999942779541,4811770.0,-0.02470924540862296,-2.1014560859138935,0.6184184108818953,40.43994071406155,55.339214045525246,0.2069170131261191,0.13789022045926203,0.17447997381936098,0.28838686973470296,12.591123224358695,0.10699987411498979,0.074730093506167,-0.1459999680519104,-0.3335784412183611,0.04157850511454031,-0.23978920463513598,-0.05221073146868482,0.33767514572143575,4.62181590873574,-37.72271671409841,0.0937892365832254,2,0.17250001430511475,0.16649997234344482,0.28325003385543823,0.41700005531311035,0.16599988937377885,3,0.08643816383821457,-1.048387406891824,2.0639998912811284,1.127660329981104,2.1099998950958248,-2.6363872813576954,2.21399998664856,0.08643816383821457
824,2003-02-28,2.125999927520752,2.1800000667572017,2.0450000762939453,2.049000024795532,3583180.0,0.056135079699078494,-2.1764778480568734,-1.63829819613255,53.01204516451957,54.33930924557173,0.08007709165847388,0.03129930950799764,0.060781126659033013,0.17873229421140735,11.476029641175408,0.1670000553131099,0.07816860299559503,-0.036050045490264804,-0.21912263156196055,0.14702254058143094,-0.1275863385261129,0.05548624754558329,0.2037547258224488,52.100788985458465,7.610814310776213,0.09153629303584793,2,0.05950009822845459,0.05350005626678467,0.17025011777877808,0.3040001392364502,0.12600016593933105,4,0.02257765706076742,-2.1014560859138935,2.013000011444092,-1.048387406891824,2.0639998912811284,1.127660329981104,2.1099998950958248,0.02257765706076742
825,2003-03-03,2.1489999294281006,2.1949999332427983,2.115000009536743,2.1919999122619633,1836710.0,0.01081843964791207,2.265301356065762,-0.5584420409894718,49.75845243703312,52.356859805495134,0.037155735123864275,0.014475845612712313,0.039172604236396236,0.16122526690336692,10.60471700433416,0.07999992370605513,0.0779664187461453,-0.016500043869018377,-0.19562012057102685,0.1626200328329903,-0.10606008222002261,0.07305999448198586,0.16108945032211297,74.24235856235973,28.902797253466574,0.08956003835100433,3,0.007000088691711426,0.030500054359436035,0.13800007104873657,0.28100013732910156,0.06100010871887207,0,-0.059097189023780694,-2.1764778480568734,2.125999927520752,-2.1014560859138935,2.013000011444092,-1.048387406891824,2.0639998912811284,-0.059097189023780694
826,2003-03-04,2.0799999237060547,2.138000011444092,2.0699999332427983,2.095000028610229,1814430.0,-0.03210796090645218,-2.885709225414069,0.3488397881954894,43.134328570655924,50.19981021995832,0.08271696759109348,0.09172265007047642,0.1113700315553321,0.23136502814854953,9.256481905775003,0.07899999618530229,0.06051584900544649,-0.08775004148483267,-0.2610023962194137,0.08550231324974833,-0.17437621885212318,-0.0011238641175421726,0.21160409886675113,40.41445336627539,-5.511845962229735,0.08662617736729052,3,0.06150007247924805,0.09950006008148193,0.189500093460083,0.35000014305114746,0.07899999618530273,1,0.045192357950663675,2.265301356065762,2.1489999294281006,-2.1764778480568734,2.125999927520752,-2.1014560859138935,2.013000011444092,0.045192357950663675
827,2003-03-05,2.059999942779541,2.125999927520752,2.049999952316284,2.07699990272522,3043950.0,-0.0096153757981291,-3.1081133327748747,1.1333227370262096,41.20233594300332,48.2952545899166,0.08027559994594125,0.11867341861717051,0.13440095645983785,0.2534379022885771,7.8648505459606275,0.07599997520446777,0.03731329569221309,-0.1083000183105467,-0.2800282409097141,0.0634282042886205,-0.1941641296101304,-0.022435907010962985,0.2142278440465013,30.051760345892458,-15.699665031718471,0.08586411129958364,3,0.06100010871887207,0.1195000410079956,0.20350009202957153,0.37000012397766113,-0.0009999275207519531,2,0.05000008101602438,-2.885709225414069,2.0799999237060547,2.265301356065762,2.1489999294281006,-2.1764778480568734,2.125999927520752,0.05000008101602438
828,2003-03-06,2.094000101089477,2.1400001049041752,2.0520000457763667,2.1400001049041752,2819060.0,0.016504931676871726,2.8260892100052515,2.705888952778967,36.146519545759624,45.7794677508889,0.032442743150805864,0.07289517781734789,0.10388931843700222,0.2176098643426947,8.540553935034573,0.0880000591278085,0.009464113625163861,-0.06444987058639562,-0.22899390887156956,0.10009416769877832,-0.14672188972898237,0.01782214855619113,0.16389402413460763,32.66671435042757,-8.114636235359377,0.08227201914258694,3,0.02699995040893599,0.08649986982345625,0.1532499194145207,0.33599996566772505,0.0009999275207519531,3,0.0931231727932309,-3.1081133327748747,2.059999942779541,-2.885709225414069,2.0799999237060547,2.265301356065762,2.1489999294281006,0.0931231727932309
829,2003-03-07,2.069000005722046,2.1199998855590816,2.0350000858306885,2.075000047683716,7103610.0,-0.011938917937216909,-1.2972955557416965,0.13043568400211214,31.29031724661975,42.474419225718464,0.03633817940882711,0.09845380883162225,0.1300961253987829,0.2399475276146097,9.162537536668964,0.08499979972839311,-0.013204460154833786,-0.08659996986389151,-0.25542928824031996,0.08222934851253716,-0.17101462905210596,-0.0021853106756770657,0.17354047759619862,21.24997019764913,-13.542149266986808,0.0844146591882143,3,0.032000064849853516,0.11149996519088745,0.14300000667572021,0.36100006103515625,0.03699994087219238,4,0.05316572972044842,2.8260892100052515,2.094000101089477,-3.1081133327748747,2.059999942779541,-2.885709225414069,2.0799999237060547,0.05316572972044842
830,2003-03-10,2.075000047683716,2.108999967575073,2.0729999542236333,2.075000047683716,2333110.0,0.0028999719405877755,-16.99916557396946,-0.0,32.786885886639425,40.18572650729779,0.009551967344235024,0.09653692549841963,0.12826657036967992,0.2316761282216131,9.84540255056176,0.0399999618530269,-0.0297727640566956,-0.08004993200302124,-0.24990249724639302,0.08980263324035032,-0.16497621462470713,0.004876350618664649,0.15310801224303905,38.0951948447099,7.215734633822947,0.08492628262168578,3,0.02349996566772461,0.10549992322921753,0.1369999647140503,0.35500001907348633,0.182999849319458,0,0.08530122491994585,-1.2972955557416965,2.069000005722046,2.8260892100052515,2.094000101089477,-3.1081133327748747,2.059999942779541,0.08530122491994585
831,2003-03-11,1.996000051498413,2.0969998836517334,1.9099999666213991,2.075000047683716,4805880.0,-0.038072286443313064,2.0406572617067678,-100.0,30.25719268440919,39.78089091030016,0.07898680923367207,0.17207282877609575,0.20967015959586366,0.3090879277082852,11.017675997291763,0.18699991703033425,-0.05226122604123784,-0.15124993324279767,-0.33541677674929327,0.03291691026369792,-0.2433333549960457,-0.059166511489549656,0.21854153044034152,37.39131877011319,9.05856888473776,0.09208342175324782,3,0.05649989843368575,0.14349991083145142,0.19374996423721313,0.43400001525878906,0.26399993896484375,1,0.10721441940239829,-16.99916557396946,2.075000047683716,-1.2972955557416965,2.069000005722046,2.8260892100052515,2.094000101089477,0.10721441940239829
832,2003-03-12,1.98199999332428,2.068000078201294,1.940000057220459,2.039999961853028,2879170.0,-0.007014057020501174,1.2456104393691296,0.7341768522710154,32.15434342427673,38.860268989212955,0.08954898788462384,0.18035565861365144,0.22605739254694934,0.3252503376790068,11.900518627830062,0.12800002098083496,-0.07803552639278477,-0.15574999451637228,-0.3536323496025313,0.04213236056978675,-0.2546911720594516,-0.056808816973292986,0.20817825938908618,31.30434061494331,1.2257536591516391,0.09894117754307948,3,0.07049995660781883,0.1574999690055845,0.20350003242492654,0.44800007343292214,0.26800000667572,2,0.08930369685330164,2.0406572617067678,1.996000051498413,-16.99916557396946,2.075000047683716,-1.2972955557416965,2.069000005722046,0.08930369685330164
833,2003-03-13,2.0429999828338623,2.1029999256134038,2.003999948501587,2.0199999809265137,3289730.0,0.030776987747245688,-2.5999947981464224,-0.39655197219544425,35.96358889700495,36.96599607060023,0.03715976242992047,0.11443274048844287,0.1633991734259066,0.2668053305431326,12.685091990007288,0.12099993228912376,-0.08870987630245564,-0.08790000081062299,-0.2890816776937699,0.11328167607252415,-0.18849083925219645,0.012690837630950469,0.12476400699214674,63.33336550093192,32.48066036337269,0.10059083844157356,3,0.009499967098236528,0.0964999794960022,0.14250004291534424,0.38700008392333984,0.2070000171661377,3,0.007831636103458495,1.2456104393691296,1.98199999332428,2.0406572617067678,1.996000051498413,-16.99916557396946,2.075000047683716,0.007831636103458495
834,2003-03-14,2.2660000324249268,2.2660000324249268,2.062000036239624,2.062000036239624,5334000.0,0.1091532312603054,1.0,8.869564315997886,52.99539341388105,37.32565617913888,-0.1831533652301407,-0.11460043928929364,-0.06066852382525534,0.04721989221441936,12.204815455499633,0.22300004959106445,-0.07254959807329264,0.1352000415325163,-0.06569650601093846,0.33609658907597106,0.03475176776078914,0.23564831530424346,-0.3560000658035276,100.0,66.0142475685739,0.10044827377172737,3,-0.17800003290176392,-0.12650007009506226,-0.06125003099441528,0.1640000343322754,-0.016000032424926758,4,-0.07546337218349664,-2.5999947981464224,2.0429999828338623,1.2456104393691296,1.98199999332428,2.0406572617067678,1.996000051498413,-0.07546337218349664
835,2003-03-17,2.358999967575073,2.400000095367432,2.1800000667572017,2.200000047683716,3450460.0,0.04104145358313316,-1.2110568778409558,0.7794113865910562,64.52742355792253,39.70266673327962,-0.27181655083596334,-0.21400450112778557,-0.15586963300144996,-0.04418504961056158,11.676335723430412,0.22000002861023038,-0.05588315573753544,0.22529998421668962,0.01272370428620917,0.4378762641471703,0.11901184425144917,0.33158812418193007,-0.44187999963760305,91.63262917965281,51.721626456832894,0.1062881399652403,3,-0.20399993658065707,-0.20399993658065707,-0.14724993705749467,0.07100009918212935,-0.04099988937377885,0,-0.10724884461991124,1.0,2.2660000324249268,-2.5999947981464224,2.0429999828338623,1.2456104393691296,1.98199999332428,-0.10724884461991124
836,2003-03-18,2.3340001106262207,2.470000028610229,2.220999956130981,2.358999967575073,3665190.0,-0.010597650399525316,1.0161950901212726,-0.15723188392757834,66.14833914074626,42.47444486636216,-0.23132392213595931,-0.1951509546223491,-0.13337459845616806,-0.015068830869448657,11.12297364423611,0.24900007247924805,-0.05665690888757213,0.19785012602806074,-0.023035448112904255,0.4187357001690257,0.08740733895757824,0.30829291309854323,-0.3975649375915524,74.33963673103825,29.374141031393783,0.11044278707048248,3,-0.1440001130104065,-0.1440001130104065,-0.12225008010864258,0.09599995613098145,0.10599994659423828,1,-0.0325622150903222,-1.2110568778409558,2.358999967575073,1.0,2.2660000324249268,-2.5999947981464224,2.0429999828338623,-0.0325622150903222
837,2003-03-19,2.3199999332427983,2.358999967575073,2.250999927520752,2.309000015258789,2003110.0,-0.005998361919385742,1.4269675563163662,-0.43999923705620686,69.21150317045888,46.14833193577319,-0.1973138800291232,-0.18571045049908985,-0.12141656969480552,3.819667736326693e-05,10.943216815723263,0.10800004005432084,-0.056537219815048,0.1806999504566198,-0.04906066185217872,0.4104605627654181,0.06581964430222076,0.29558025661101883,-0.35155086887359643,67.81114386665769,17.009521940884554,0.11488030615439918,3,-0.1299999356269841,-0.1299999356269841,-0.1077499091625218,0.11000013351440385,0.2690000534057617,2,-0.02586204504569789,1.0161950901212726,2.3340001106262207,-1.2110568778409558,2.358999967575073,1.0,2.2660000324249268,-0.02586204504569789
838,2003-03-20,2.299999952316284,2.3399999141693115,2.244999885559082,2.2690000534057617,1405770.0,-0.008620681681899445,-1.4050568732250694,2.818193640678734,62.32294220547218,49.596401375645684,-0.16206243022705813,-0.1666962361817066,-0.10312072906038727,0.018644891984224365,11.376774281061069,0.09500002861022949,-0.04553795846171793,0.15589997172355652,-0.08336636258975405,0.3951663060368671,0.036266804566901456,0.2755331388802116,-0.3014578300926207,58.33331385469095,7.3781128537352245,0.11963316715665528,3,-0.10999995470046997,-0.10999995470046997,-0.08774992823600769,0.09500002861022949,0.2650001049041748,3,-0.021739110153428554,1.4269675563163662,2.3199999332427983,1.0161950901212726,2.3340001106262207,-1.2110568778409558,2.358999967575073,-0.021739110153428554
839,2003-03-21,2.3510000705718994,2.36899995803833,2.299000024795532,2.299999952316284,1973170.0,0.02217396491867496,-1.6415082456881929,1.6451704698399514,63.76021926700302,53.03788286235275,-0.1886977061760473,-0.219250083109098,-0.15974856652444647,-0.03193324421842636,12.121131873341287,0.0699999332427983,-0.028652791150523882,0.20075008273124695,-0.05345323153371684,0.45495339699621073,0.07364842559876505,0.32785173986372884,-0.32417047396504195,58.965526313193415,10.503413312207456,0.1271016571324819,3,-0.1610000729560852,-0.1610000729560852,-0.13875004649162292,-0.023000001907348633,0.2779998779296875,4,-0.04296047109319323,-1.4050568732250694,2.299999952316284,1.4269675563163662,2.3199999332427983,1.0161950901212726,2.3340001106262207,-0.04296047109319323
840,2003-03-24,2.2730000019073486,2.345000028610229,2.25600004196167,2.33899998664856,2241860.0,-0.033177399541964525,1.282048930785328,-1.2941143471553544,62.987883338627995,56.67462626837706,-0.08901899419717241,-0.14398545649108652,-0.08933351718605786,0.04227127587707358,12.7549199336161,0.09500002861022949,-0.011301845217368545,0.11980001330375689,-0.13884880253325704,0.3784488291407706,-0.009524394614750076,0.24912442122226386,-0.21958017938028895,20.88354644181936,-27.415247752796237,0.12932440791850686,3,-0.0679999589920044,-0.08300000429153442,-0.060749977827072144,0.001999974250793457,0.3859999179840088,0,-0.010118786576352234,-1.6415082456881929,2.3510000705718994,-1.4050568732250694,2.299999952316284,1.4269675563163662,2.3199999332427983,-0.010118786576352234
841,2003-03-25,2.252000093460083,2.2709999084472656,2.1600000858306885,2.2049999237060547,2968120.0,-0.009238851046917684,1.6117666858336956,-0.7121239487905625,62.9032283907653,60.091169042431346,-0.031163829834922385,-0.11784369826714158,-0.07628679223252233,0.058708235796484765,12.985904055319466,0.11299991607666016,0.012626269088566566,0.09170009493827802,-0.16973652594506206,0.3531367158216183,-0.03901821550339202,0.22241840537994806,-0.17358545856803298,44.01916932178428,-6.315618699020014,0.13071831044167015,3,-0.015000104904174805,-0.0620000958442688,-0.03525009751319885,0.0074999332427978516,0.336999893188477,1,0.02930727442369041,1.282048930785328,2.2730000019073486,-1.6415082456881929,2.3510000705718994,-1.4050568732250694,2.299999952316284,0.02930727442369041
842,2003-03-26,2.244999885559082,2.312000036239624,2.2219998836517334,2.257999897003174,2212540.0,-0.003108440324372075,-2.0508518410758736,-0.27659498916974834,60.52996390804038,62.820766265879726,0.01907179506895673,-0.10180790198013234,-0.07677585929143138,0.06243163958945619,12.86430009749906,0.09000015258789062,0.03643679379199449,0.07564988732337952,-0.18427745771664883,0.33557723236340786,-0.054313785196634434,0.20561355984339347,-0.14309012704394108,40.66978550300077,-11.40832262428382,0.12996367252001417,3,0.021000146865844727,-0.05499988794326782,-0.00224989652633667,0.014500141143798828,0.344000101089478,2,0.08685976908761184,1.6117666858336956,2.252000093460083,1.282048930785328,2.2730000019073486,-1.6415082456881929,2.3510000705718994,0.08685976908761184
843,2003-03-27,2.187000036239624,2.240000009536743,2.1600000858306885,2.234999895095825,2046390.0,-0.025835123508264224,1.7586138858058946,3.6922935847118805,57.86666620042605,63.36201879771806,0.11135648496948702,-0.0317308881507099,-0.028931219855851786,0.11755057643594569,12.285612999253004,0.08499979972839355,0.0702574122622055,0.008950036764145075,-0.24037451281700628,0.2582745863452962,-0.11571223802643038,0.13361231155472053,-0.06300486151877793,12.918644458361712,-41.28029225966165,0.12466227479057558,3,0.12800002098083496,0.0029999613761901855,0.05574995279312134,0.07249999046325684,0.47699999809265137,3,0.1838134173514434,-2.0508518410758736,2.244999885559082,1.6117666858336956,2.252000093460083,1.282048930785328,2.2730000019073486,0.1838134173514434
844,2003-03-28,2.174000024795532,2.1979999542236333,2.111000061035156,2.193000078201294,1794240.0,-0.005944220955041546,5.000032885541749,0.3958356099063303,56.538966309290835,62.47441243675899,0.12285322147614508,-0.0157583901240006,-0.02035389441044755,0.13024731409356072,12.50539651291119,0.08699989318847745,0.1053230042133011,-0.006449979543686535,-0.2545861748290279,0.24168621574165483,-0.13051807718635722,0.11761811809898415,0.29600000381469727,26.9230651667351,-28.10200148582213,0.12406809764267074,3,0.11650002002716064,0.015999972820282427,0.06274998188018843,0.08550000190734908,0.5009999275207524,4,0.17985281875132508,1.7586138858058946,2.187000036239624,-2.0508518410758736,2.244999885559082,1.6117666858336956,2.252000093460083,0.17985281875132508
845,2003-03-31,2.0220000743865967,2.150000095367432,1.9989999532699585,2.150000095367432,1821070.0,-0.06991717970345057,1.3593768335410088,6.736824273452659,51.56626613310706,60.85418210257686,0.24811445433608892,0.1330613348698204,0.1255271243862155,0.2831487366768406,13.161964701502107,0.1750000715255733,0.13242801852266295,-0.15209993720054626,-0.40993537600101915,0.10573550159992662,-0.2810176566007825,-0.023182217800310045,0.440819954872131,7.348279559040003,-47.8457169705954,0.12891771940023639,3,0.1619998812675476,0.16799992322921753,0.20599991083145142,0.23749995231628418,0.7949998378753662,0,0.30019775063516385,5.000032885541749,2.174000024795532,1.7586138858058946,2.187000036239624,-2.0508518410758736,2.244999885559082,0.30019775063516385
846,2003-04-01,2.174000024795532,2.200000047683716,2.039999961853028,2.059000015258789,3634370.0,0.07517306865334628,-1.0915027994683177,-0.8984374272404292,59.91735644055858,59.82149913258794,0.07937928327346988,-0.01215866667669152,-0.02824367510704251,0.13208105821489857,13.326868625397314,0.17799997329711914,0.13277950081173895,-0.004799991846085039,-0.25881166652170684,0.24921168282953654,-0.13180582918389572,0.12220584549172564,0.2702672014236449,55.91055116190926,-2.210095527210491,0.12700583733781082,4,0.009999930858612505,0.015999972820282427,0.03424996137619063,0.08550000190734908,0.6859998703002934,1,0.22309102555849347,1.3593768335410088,2.0220000743865967,5.000032885541749,2.174000024795532,1.7586138858058946,2.187000036239624,0.22309102555849347
847,2003-04-02,2.1630001068115234,2.219000101089477,2.1359999179840092,2.190999984741211,3088020.0,-0.005059759824539545,-1.0243884001000194,-0.24347717919746334,56.5359545872333,59.17850050833917,0.07349559035589337,0.007329186184796832,-0.016857813793508925,0.14394277897008045,13.2803846498604,0.08300018310546786,0.11278582323153996,-0.020949918031692327,-0.2689248316827406,0.22702499561935596,-0.14493737485721647,0.10303753879383182,0.2634564284896843,68.0498403535717,10.151164733927217,0.12398745682552414,4,0.02099984884262085,0.02699989080429077,0.04399985074996948,0.09649991989135742,0.6469998359680176,2,0.19694861710617428,-1.0915027994683177,2.174000024795532,1.3593768335410088,2.0220000743865967,5.000032885541749,2.174000024795532,0.19694861710617428
848,2003-04-03,2.2890000343322754,2.3420000076293945,2.1800000667572017,2.190000057220459,9800820.0,0.05825239079922584,-1.7226890419576648,-3.5357288828337876,51.40073116979327,57.80522405309364,-0.06060167997196375,-0.1088959428637688,-0.14190236835852188,0.016687968806527564,13.27726751775492,0.1789999008178711,0.09495585732390799,0.09530001282691947,-0.15311736370034623,0.34371738935418517,-0.02890867543671316,0.2195087010905521,0.12035823768768239,84.54811519021524,30.654120765167555,0.12420868826363281,4,-0.1170000433921814,-0.09900003671646118,-0.09700006246566772,-0.02950000762939453,0.4960000514984131,3,0.13106157615405967,-1.0243884001000194,2.1630001068115234,-1.0915027994683177,2.174000024795532,1.3593768335410088,2.0220000743865967,0.13106157615405967
849,2003-04-04,2.1789999008178706,2.2799999713897705,2.1689999103546143,2.2799999713897705,4424580.0,-0.048055977223474766,1.1980194747713189,-1.020202968914068,39.26013997274971,55.168808123551614,0.02507090450384064,0.01029550001716073,-0.030529001956795643,0.12364716530862419,13.09567084879862,0.12000012397766113,0.07182417055150658,-0.020200115442276623,-0.26176918253188663,0.2213689516473336,-0.14098464898708185,0.1005844181025286,0.21394403845208698,52.47811050178054,3.219092329355064,0.1207845335448051,4,-0.008499920368194136,0.01100009679794356,0.0035001039505009324,0.08050012588501021,0.6590001583099374,4,0.22257923615892028,-1.7226890419576648,2.2890000343322754,-1.0243884001000194,2.1630001068115234,-1.0915027994683177,2.174000024795532,0.22257923615892028
850,2003-04-07,2.252000093460083,2.3299999237060547,2.2320001125335693,2.2790000438690186,2581810.0,0.033501696174842444,-1.9253713285269982,0.2673260548834453,45.372461590003645,53.2209451456892,-0.057240879561879066,-0.05139967938038481,-0.09979643551434281,0.04608360000051981,13.036006965273394,0.15100002288818404,0.058884402317658235,0.043950074911117465,-0.1913481378795434,0.2792482877017781,-0.07369903148421297,0.1615991813064479,0.1251860863698746,70.19870843464801,23.116168903676865,0.11764910639533036,4,-0.0815001130104065,-0.0620000958442688,-0.06950008869171143,0.0074999332427978516,0.554999828338623,0,0.18783296683006956,1.1980194747713189,2.1789999008178706,-1.7226890419576648,2.2890000343322754,-1.0243884001000194,2.1630001068115234,0.18783296683006956
851,2003-04-08,2.2100000381469727,2.2690000534057617,2.2100000381469727,2.2290000915527344,1276560.0,-0.018650112597721757,-5.210510465291372,0.7037069741977642,43.98250206398953,51.38233827412799,-0.024389925722081873,0.007857610145584282,-0.054990511805550035,0.08374067210214786,11.639261633147893,0.05900001525878906,0.03800202118594953,-0.008749979734420599,-0.22186410622057107,0.20436414675172987,-0.11530704297749583,0.09780708350865464,0.15205869262058513,35.922372796220344,-8.185436033557188,0.10655706324307519,4,-0.03950005769729614,-0.020000040531158447,-0.04225003719329834,0.0494999885559082,0.6099998950958256,1,0.2746605717816837,-1.9253713285269982,2.252000093460083,1.1980194747713189,2.1789999008178706,-1.7226890419576648,2.2890000343322754,0.2746605717816837
852,2003-04-09,2.1589999198913574,2.220000028610229,2.125999927520752,2.21399998664856,3329040.0,-0.02307697618791782,1.8059668563335816,2.89473221904334,42.539684061459994,49.67934025868732,0.014671013815362066,0.07673211603443786,0.0011821100757423153,0.13080761182373113,10.094856822202658,0.0940001010894771,0.02074786668255424,-0.06860009431838998,-0.25309759006209687,0.1158974014253169,-0.16084884219024342,0.02364865355346346,0.18853645977629618,15.277768579533538,-25.91400293949173,0.09224874787185348,4,0.011500060558319092,0.031000077724456787,0.0015000700950622559,0.10050010681152344,0.7310001850128174,2,0.32468735581969943,-5.210510465291372,2.2100000381469727,-1.9253713285269982,2.252000093460083,1.1980194747713189,2.1789999008178706,0.32468735581969943
853,2003-04-10,2.059000015258789,2.1440000534057617,2.0390000343322754,2.1400001049041752,2986700.0,-0.04631769724085977,1.3595513443863132,1.4727271150953418,35.311871348016936,47.32077415187911,0.10572254023121275,0.1876110808145035,0.10323593307950496,0.22131906375107224,9.107782685399608,0.11999988555908203,0.0013054010471984512,-0.1694000005722045,-0.35063714455472894,0.011837143410319939,-0.26001857256346694,-0.07878142858094206,0.2745949073529568,6.872848291988314,-30.74585678327056,0.09061857199126233,4,0.11149996519088745,0.13099998235702515,0.09125000238418579,0.2005000114440918,0.7929999828338627,3,0.36474012722450677,1.8059668563335816,2.1589999198913574,-5.210510465291372,2.2100000381469727,-1.9253713285269982,2.252000093460083,0.36474012722450677
854,2003-04-11,2.095000028610229,2.11899995803833,2.049000024795532,2.059000015258789,3736050.0,0.01748422199351718,-1.4999978712624453,-0.44444411739599315,40.651263292710325,46.10799605850169,0.06407619825060085,0.14560875846734822,0.06958931545233193,0.17508137911569976,9.71635227272081,0.0699999332427983,-0.015659539807172607,-0.12484998703002992,-0.31455476125754434,0.0648547871974845,-0.21970237414378735,-0.029997599916272488,0.22521109522784544,19.24399160372999,-19.64511169200515,0.09485238711375722,4,0.09549999237060591,0.09499996900558516,0.05574998259544417,0.1644999980926518,0.6319999694824228,4,0.3293556314069306,1.3595513443863132,2.059000015258789,1.8059668563335816,2.1589999198913574,-5.210510465291372,2.2100000381469727,0.3293556314069306
855,2003-04-14,2.1059999465942383,2.121999979019165,2.0799999237060547,2.1059999465942383,1636900.0,0.005250557438563064,1.6249981373586255,0.0,42.250524229727155,44.145014701742646,0.0740297415285931,0.1208804813924349,0.06063557061010272,0.15354834788290583,9.681390605558976,0.04200005531311035,-0.02703523469629232,-0.10120006799697867,-0.2855002864906626,0.08310015049670527,-0.19335017724382064,-0.0090499587501367,0.20136273042111164,29.130394219904836,-8.733474188018668,0.09215010924684203,4,0.08450007438659668,0.08400005102157593,0.0347500741481781,0.15350008010864258,0.5610001087188721,0,0.34757840982728383,-1.4999978712624453,2.095000028610229,1.3595513443863132,2.059000015258789,1.8059668563335816,2.1589999198913574,0.34757840982728383
856,2003-04-15,2.257999897003174,2.2769999504089355,2.124000072479248,2.138999938964844,2518990.0,0.07217471712416024,-1.0536938955116408,100.0,50.59797666612272,43.4852393771748,-0.07241720898477944,-0.03911035892726478,-0.08605906507268068,-0.0061320503700912354,9.027270193072155,0.17100000381469727,-0.033033340912191456,0.05459989309310931,-0.12165039074387884,0.23085017693009746,-0.03352524882538477,0.14272503501160339,0.037028271062360396,92.01678146825826,52.25617994593698,0.088125141918494,4,-0.06749987602233887,-0.06799989938735962,-0.11849990487098694,0.0015001296997070312,0.344000101089478,1,0.2431355402292832,1.6249981373586255,2.1059999465942383,-1.4999978712624453,2.095000028610229,1.3595513443863132,2.059000015258789,0.2431355402292832
857,2003-04-16,2.259999990463257,2.3199999332427983,2.2249999046325684,2.275000095367432,3385400.0,0.0008857810236118091,-1.2352875178462843,-0.12605134616386796,53.54024949078793,43.722963635063095,-0.06616928876412853,-0.04831300551698359,-0.08307254737668979,-0.017156305331385013,8.446200199588683,0.09500002861022994,-0.022286097400777916,0.05959998369216901,-0.11021898333831981,0.22941895072265783,-0.0253094998230754,0.14450946720741342,-0.26100003719329834,78.64769951442335,34.02564249913583,0.08490948351524447,4,-0.0755000114440918,-0.0549999475479126,-0.1640000343322754,-0.03549998998641968,0.37000012397766113,2,0.2477875863462955,-1.0536938955116408,2.257999897003174,1.6249981373586255,2.1059999465942383,-1.4999978712624453,2.095000028610229,0.2477875863462955
858,2003-04-17,2.25,2.275000095367432,2.200000047683716,2.25,1463360.0,-0.004424774559935729,1.99999046329318,-0.0,53.696496430099664,45.32700324143531,-0.06960270051771156,-0.044534242327262774,-0.07590090594079424,-0.016809254900781667,7.816946819234441,0.07500004768371626,-0.03268001679538024,0.052099990844726385,-0.11295043069513433,0.2171504123845871,-0.030425219925203972,0.13462520161465674,-0.2445800471305848,74.16975760476336,26.18079478173827,0.08252521076993029,4,-0.06550002098083496,-0.015500009059906006,-0.15400004386901855,-0.025499999523162842,0.3080000877380371,3,0.2844444910685222,-1.2352875178462843,2.259999990463257,-1.0536938955116408,2.257999897003174,1.6249981373586255,2.1059999465942383,0.2844444910685222
859,2003-04-18,2.25,2.25,2.25,2.25,0.0,0.0,1.0,0.0,63.01369191916305,47.28713994467525,-0.06534379659253897,-0.05532544552696894,-0.0734683136465688,-0.02646439373168752,6.9455748129425166,0.0,-0.03780852171370164,0.057149994373321356,-0.09375082866323847,0.20805081740988118,-0.01830041714495856,0.13260040589160127,-0.23828844752311706,70.83336230781215,16.9723078327919,0.07545041151827983,4,-0.07050001621246338,-0.015500009059906006,-0.15400004386901855,-0.025499999523162842,0.28200006484985307,4,0.2675555547078452,1.99999046329318,2.25,-1.2352875178462843,2.259999990463257,-1.0536938955116408,2.257999897003174,0.2675555547078452
860,2003-04-21,2.25,2.25,2.25,2.25,0.0,0.0,1.0,0.0,55.248615509650875,48.53893032752651,-0.0733733362471165,-0.060224645722415815,-0.06969605095470577,-0.035674667854637576,6.459169323824882,0.0,-0.04675358049441192,0.058299994468689054,-0.09036294277064227,0.20696293170802038,-0.01603147415097661,0.13263146308835472,-0.2321226799077989,64.28572297444404,10.242574495432137,0.07433146861966561,4,-0.07050001621246338,-0.015500009059906006,-0.13625001907348633,-0.025499999523162842,0.2899999618530278,0,0.21199999915228962,1.0,2.25,1.99999046329318,2.25,-1.2352875178462843,2.259999990463257,0.21199999915228962
861,2003-04-22,2.318000078201294,2.325000047683716,2.246000051498413,2.275000095367432,1397940.0,0.03022225697835279,1.7719334936735334,100.0,59.9231688103468,50.47042863295838,-0.13906689692963914,-0.12967516085805197,-0.1351836260299879,-0.10945354863707113,7.032502221196216,0.07899999618530273,-0.03324563766653821,0.12300007343292219,-0.03399539091249171,0.2799955377783361,0.04450234126021524,0.20149780560562913,-0.294080305846081,94.4000244140625,40.3883380798797,0.07849773217270703,4,-0.13600003719329834,-0.08350008726119995,-0.16300004720687822,-0.09350007772445679,0.3429999351501465,1,0.15056081334674976,1.0,2.25,1.0,2.25,1.99999046329318,2.25,0.15056081334674976
862,2003-04-23,2.440000057220459,2.4820001125335693,2.359999895095825,2.359999895095825,5919330.0,0.05263156812049541,-2.04999925494345,1.86046962934215,59.71685584674448,53.18209357726144,-0.24251863538271534,-0.24908804458006584,-0.25384640694329796,-0.23560757604820104,7.667273783861803,0.1640000343322754,-0.027667035846657306,0.23525004386901838,0.04457270856478068,0.42592737917325607,0.13991137621689953,0.3305887115211372,-0.40403707385210597,85.10636678914503,33.51328195469729,0.0953386676521189,4,-0.1744999885559082,-0.19950002431869507,-0.2500000596046448,-0.21550005674362183,0.32200002670288086,2,0.06639341683325051,1.7719334936735334,2.318000078201294,1.0,2.25,1.0,2.25,0.06639341683325051
863,2003-04-24,2.58899998664856,2.674000024795532,2.490999937057495,2.490999937057495,15845040.0,0.06106554341553383,-2.734693778251362,1.2249981373586312,75.12254740832358,57.01223625677403,-0.34467846018063897,-0.3862291306411323,-0.397966848006432,-0.3860372092392459,9.135522651483855,0.2339999675750728,-0.012679826853952747,0.36414997577667263,0.10788015426699271,0.6204197972863525,0.2360150650218329,0.49228488653151237,-0.5262747755302941,80.1401767639914,27.475166273093805,0.12813491075483996,4,-0.21200001239776656,-0.25249999761581465,-0.3989999890327458,-0.36449998617172286,0.20199990272521973,3,0.015836279646116225,-2.04999925494345,2.440000057220459,1.7719334936735334,2.318000078201294,1.0,2.25,0.015836279646116225
864,2003-04-25,2.565000057220459,2.61299991607666,2.509999990463257,2.5699999332427983,5071020.0,-0.009269961201957666,1.2637385670232473,-0.051019117267826083,70.4041708022086,60.14041920927197,-0.2760247959948514,-0.3493456630218077,-0.37210263828712975,-0.3632378461853678,10.286052945049107,0.10299992561340332,0.009278591914620549,0.3206000447273256,0.024156268782502544,0.6170438206721487,0.17237815675491408,0.46882193269973715,-0.4533728610080119,74.53271626738987,23.090649327401962,0.1482218879724115,4,-0.16600000858306885,-0.22850006818771362,-0.3750000596046448,-0.3405000567436218,0.4119999408721928,4,-0.002729032875737003,-2.734693778251362,2.58899998664856,-2.04999925494345,2.440000057220459,1.7719334936735334,2.318000078201294,-0.002729032875737003
865,2003-04-28,2.628999948501587,2.690999984741211,2.563999891281128,2.572000026702881,1713090.0,0.02495122411438877,-2.479445433316459,-11.400267035428866,76.55259941286762,63.024266181132504,-0.28835939881734163,-0.38529318787418454,-0.4345199863641165,-0.4265614563965987,10.802394453524242,0.127000093460083,0.05269259567199125,0.3542499423027037,0.030632959677241,0.6778669249281664,0.19244145098997212,0.5160584336154352,-0.472382926002493,86.06740549648667,31.312959766158954,0.16180849131273137,4,-0.18349993228912354,-0.2839999794960022,-0.4389999508857727,-0.40449994802474976,0.4210000038146968,0,-0.036896114702101634,1.2637385670232473,2.565000057220459,-2.734693778251362,2.58899998664856,-2.04999925494345,2.440000057220459,-0.036896114702101634
866,2003-04-29,2.6589999198913574,2.799999952316284,2.630000114440918,2.6489999294281006,2983400.0,0.011411172300276773,-6.083382590339004,0.17543866987347068,82.55209820863121,66.24780492755953,-0.28552124080283336,-0.39747386791582784,-0.4620403758655742,-0.4548256383617173,11.938868959226333,0.17100000381469727,0.0910026409777629,0.359999918937683,-0.00221373184547069,0.722213569720837,0.17889309354610594,0.5411067443292601,-0.4489446011680518,67.95454225264346,7.867557733372891,0.18110682539157694,4,-0.15899991989135742,-0.2594999670982361,-0.4614998996257782,-0.43449991941452026,0.33100008964538574,1,-0.04475365235933959,-2.479445433316459,2.628999948501587,1.2637385670232473,2.565000057220459,-2.734693778251362,2.58899998664856,-0.04475365235933959
867,2003-04-30,2.58899998664856,2.6989998817443848,2.5810000896453857,2.640000104904175,2680130.0,-0.02632566203524278,-2.5223864663473514,-5.1000166893164085,85.90787282398531,69.82684674910237,-0.18321147115532588,-0.30980666755471553,-0.38942047692588755,-0.3838465842651897,13.132396154863882,0.11799979209899902,0.1286277602534942,0.2686999917030337,-0.10958538858967115,0.6469853719957384,0.07955730155668128,0.45784268184938615,-0.30815131189409684,31.715224838739687,-33.652921718402354,0.18914269014635232,4,-0.06599998474121138,-0.18950003385543868,-0.3754999935626988,-0.36449998617172286,0.3680000305175777,2,0.02780997569493371,-6.083382590339004,2.6589999198913574,-2.479445433316459,2.628999948501587,1.2637385670232473,2.565000057220459,0.02780997569493371
868,2003-05-01,2.58899998664856,2.58899998664856,2.58899998664856,2.58899998664856,0.0,0.0,1.0,-0.0,85.18519902187205,72.29034753829228,-0.14535270874768846,-0.3016445190447241,-0.3850378842544777,-0.3836878156476522,14.678342615611905,0.0,0.14799058841501456,0.25369999408721977,-0.14271663600568196,0.6501166241801215,0.055491679040768904,0.45190830913367064,-0.24585315858667833,27.24138157829847,-42.145170188759394,0.1982083150464508,5,-0.06599998474121138,-0.18950003385543868,-0.36099997162818953,-0.36449998617172286,0.5759999752044678,3,0.06682120439047479,-2.5223864663473514,2.58899998664856,-6.083382590339004,2.6589999198913574,-2.479445433316459,2.628999948501587,0.06682120439047479
869,2003-05-02,2.6640000343322754,2.6949999332427983,2.571000099182129,2.5810000896453857,1392320.0,0.028968732356311255,-1.4077655070565092,100.0,86.42299202324675,75.75416715091404,-0.17371950151611415,-0.3567366376229595,-0.4554671804242889,-0.4571972010079097,16.546773002141215,0.12399983406066939,0.16760688704323767,0.30445003509521484,-0.11060783765412907,0.719507907844559,0.09692109872054289,0.5119789714698868,-0.2660308313598656,42.37293101218763,-30.779498368092895,0.20752893637467207,5,-0.14100003242492676,-0.26450008153915405,-0.4115000069141388,-0.43950003385543823,0.3169999122619629,4,0.04767261764444264,1.0,2.58899998664856,-2.5223864663473514,2.58899998664856,-6.083382590339004,2.6589999198913574,0.04767261764444264
870,2003-05-05,2.674999952316284,2.7720000743865967,2.674000024795532,2.690000057220459,1573740.0,0.004129098289131994,-10.529444763894377,-0.18072427591080267,83.36001715088545,78.3582614109739,-0.13197148601392295,-0.35249417719311227,-0.46122295896389165,-0.46637188428639,18.236696550687697,0.10800004005432129,0.19071508088689626,0.2942999601364136,-0.1403304759472177,0.7289303962200446,0.07698474209459816,0.511615178178229,-0.22878705942260957,45.41481215414968,-24.30416322687885,0.21731521804181556,5,-0.09500002861022949,-0.27549999952316284,-0.43474993109703064,-0.4624999165534973,0.28600001335144043,0,0.11289721538681352,-1.4077655070565092,2.6640000343322754,1.0,2.58899998664856,-2.5223864663473514,2.58899998664856,0.11289721538681352
871,2003-05-06,2.816999912261963,2.8399999141693115,2.615000009536743,2.615000009536743,1857540.0,0.05308409812221515,-1.2277229008237247,-13.46656600174839,86.40524134672592,81.32363757763851,-0.21874824539089843,-0.4708271409610534,-0.5928678579832893,-0.6062452383210299,20.28886723368316,0.22499990463256836,0.21091173655611817,0.40594992637634286,-0.06198818906801762,0.8738880418207033,0.1719808686541624,0.6399189840985233,-0.32833257223757517,91.44980753669122,21.91592212678802,0.23396905772218024,5,-0.15149998664855957,-0.37749993801116943,-0.6299999356269836,-0.6219999194145203,0.21600008010864213,1,0.08271212187125321,-10.529444763894377,2.674999952316284,-1.4077655070565092,2.6640000343322754,1.0,2.58899998664856,0.08271212187125321
872,2003-05-07,2.859999895095825,2.95199990272522,2.7850000858306885,2.8299999237060547,5840800.0,0.01526446012535887,-1.7833384659706222,0.14851478136887739,88.22056298481081,82.77897264169262,-0.21892862154924142,-0.48340149105996044,-0.623316672915494,-0.644276271560674,22.77936860648073,0.1669998168945317,0.24527868785196594,0.41389991044998187,-0.07889995634916946,0.9066997772491332,0.1674999770504062,0.6602998438495575,-0.322145994691148,75.85300391920288,6.620265042532765,0.2463999333995756,5,-0.12899994850158691,-0.36449992656707764,-0.672999918460846,-0.669999897480011,0.18500018119812012,2,0.04545458713611672,-1.2277229008237247,2.816999912261963,-10.529444763894377,2.674999952316284,-1.4077655070565092,2.6640000343322754,0.04545458713611672
873,2003-05-08,2.809999942779541,2.8550000190734863,2.775000095367432,2.8499999046325684,3810550.0,-0.01748250145114394,2.199984741269127,-1.3333333333333333,83.0188811865154,84.18060712883782,-0.1500638988914278,-0.3944788631237861,-0.5594436485167611,-0.59026619408671,24.72999100507261,0.08499979972839311,0.27232233421424645,0.32634996175765973,-0.15660636515103832,0.8093062886663578,0.08487179830331071,0.5678281252120088,-0.20588268200357707,62.729650087701714,-6.04034854829294,0.24147816345434905,5,-0.05200004577636719,-0.31449997425079346,-0.6229999661445618,-0.6199999451637268,0.3010001182556148,3,0.05231319479714647,-1.7833384659706222,2.859999895095825,-1.2277229008237247,2.816999912261963,-10.529444763894377,2.674999952316284,0.05231319479714647
874,2003-05-09,2.7850000858306885,2.8199999332427983,2.7239999771118164,2.8199999332427983,4097770.0,-0.00889674642630911,4.4857356948227745,0.8749970197649302,80.64149114122827,84.634928431989,-0.10121951933230866,-0.3321657796134847,-0.5242180696925809,-0.5614566769084544,26.59794443817206,0.09599995613098189,0.292923901141549,0.26685010194778425,-0.19742759655215458,0.7311278004477231,0.03471125269781483,0.49898895119775366,-0.1252216023428434,50.44514248521374,-18.11167424268382,0.23213884924996947,5,-0.02350008487701416,-0.2895001173019409,-0.6040000915527344,-0.5950000882148743,0.43499994277954057,4,0.13644519364852936,2.199984741269127,2.809999942779541,-1.7833384659706222,2.859999895095825,-1.2277229008237247,2.816999912261963,0.13644519364852936
875,2003-05-12,2.838000059127808,2.8570001125335693,2.740000009536743,2.8499999046325684,3447400.0,0.019030510471711892,7.999917471321284,0.34285422343322547,80.30305303844989,84.38503452419108,-0.13572837343121247,-0.3452136244786712,-0.5669070968074714,-0.6093899950653996,28.640543099947525,0.11700010299682617,0.2893036596215426,0.28325006961822563,-0.1591181195994169,0.7256182588358682,0.06206597500940436,0.5044341642270469,-0.1314661485619828,66.17214251351278,0.8477874978626829,0.22118409460882127,5,-0.07650005817413374,-0.3425000905990605,-0.6577500700950627,-0.6480000615119939,0.5809998512268062,0,0.05038755619701352,4.4857356948227745,2.7850000858306885,2.199984741269127,2.809999942779541,-1.7833384659706222,2.859999895095825,0.05038755619701352
876,2003-05-13,2.806999921798706,2.890000104904175,2.7950000762939453,2.880000114440918,2069130.0,-0.010923233503606466,1.0430075550348525,6.083427708569497,73.9243879989891,83.05353621030262,-0.09110759488042719,-0.28561875614004073,-0.523519231486075,-0.5721746547122368,31.247920469061306,0.09500002861022949,0.29380248722917246,0.22479993104934692,-0.20806689666087586,0.6576667587595697,0.008366517194235534,0.4412333449044583,-0.08299994468688965,36.40349638868926,-25.327243420686784,0.21643341385511133,5,-0.04549992084503174,-0.3114999532699585,-0.6267499327659607,-0.6169999241828918,0.4550001621246338,1,0.05486286004964924,7.999917471321284,2.838000059127808,4.4857356948227745,2.7850000858306885,2.199984741269127,2.809999942779541,0.05486286004964924
877,2003-05-14,2.8199999332427983,2.884999990463257,2.789999961853028,2.802999973297119,1980740.0,0.004631283151501409,-3.4186077458346746,-0.23287554909614078,68.30428730554323,81.17787935293276,-0.07587322091768867,-0.2682681207359403,-0.5230802877459655,-0.5788207707312716,33.665910862075556,0.09500002861022905,0.2882210500009008,0.20979994535446211,-0.20747971744822413,0.6270796081571484,0.0011601139531189908,0.41843977675580524,-0.07999992370605513,57.83125435364943,-1.5059267241593943,0.20863983140134312,5,-0.05849993228912398,-0.32449996471405074,-0.6397499442100529,-0.6299999356269841,0.28500008583068803,2,0.07553193764897426,1.0430075550348525,2.806999921798706,7.999917471321284,2.838000059127808,4.4857356948227745,2.7850000858306885,0.07553193764897426
878,2003-05-15,2.890000104904175,2.9649999141693115,2.8010001182556152,2.8050000667572017,2076340.0,0.024822756495912923,-2.5268797908067784,5.00001402465524,74.00296456155093,79.79787630163321,-0.11028391288734607,-0.3034191444137422,-0.5796471083900392,-0.6419954933829866,36.52785747101639,0.1639997959136963,0.27757642047446796,0.24780011177062988,-0.15092022900124213,0.6465204525425019,0.048439941384693874,0.4471602821565659,-0.11608011245727523,68.8797390651417,10.991096433925392,0.19936017038593612,5,-0.10000014305114746,-0.38800013065338135,-0.7097501158714294,-0.7000001072883606,0.10699987411499023,3,0.053633206146513235,-3.4186077458346746,2.8199999332427983,1.0430075550348525,2.806999921798706,7.999917471321284,2.838000059127808,0.053633206146513235
879,2003-05-16,2.851999998092652,2.9500000476837163,2.8220000267028813,2.900000095367432,6775190.0,-0.013148825409050602,-1.3703698797973443,-0.5647067733285434,67.1274993664146,77.99426321446978,-0.04784270918181521,-0.22978760293578882,-0.5275722974227661,-0.5983435126118599,39.54446723093577,0.12800002098083496,0.2701431342608278,0.17970000505447414,-0.1836817952520593,0.5430818053610076,-0.0019908950987925778,0.36139090520774086,-0.06200003623962402,49.77779379009427,-4.358616731211605,0.18169090015326683,5,-0.06200003623962447,-0.34500002861022994,-0.6717500090599064,-0.6620000004768376,0.06299996376037598,4,0.09081348636595976,-2.5268797908067784,2.890000104904175,-3.4186077458346746,2.8199999332427983,1.0430075550348525,2.806999921798706,0.09081348636595976
880,2003-05-19,2.726999998092652,2.799000024795532,2.7100000381469727,2.759999990463257,2552820.0,-0.043828892034921796,-1.6567194983951072,0.6874984477988454,54.55764567741716,74.45564147343549,0.09533466189996531,-0.07085231666831993,-0.38985334315742914,-0.46694005259040994,42.28454905453971,0.14199995994567916,0.26289037047751584,0.03085000514984193,-0.273676698301327,0.3353767086010109,-0.12141334657574276,0.18311335687542662,0.2379999160766597,6.666654200329846,-43.83313289809965,0.15226335172558453,5,0.11049997806549028,-0.2045000791549687,-0.5367499887943272,-0.5370000004768376,0.06699991226196245,0,0.18078475645852454,-1.3703698797973443,2.851999998092652,-2.5268797908067784,2.890000104904175,-3.4186077458346746,2.8199999332427983,0.18078475645852454
881,2003-05-20,2.6670000553131104,2.7070000171661377,2.6050000190734863,2.650000095367432,5422240.0,-0.022002179252477938,1.1030952667710465,-0.5151504204837666,55.29891726875988,70.79768083831873,0.14731082100317217,0.017533371512710172,-0.3150226177616844,-0.40128358154532107,44.22366340860403,0.12199997901916548,0.24498812673397197,-0.046599936485290705,-0.2946494854145594,0.20144961244397797,-0.17062471094992482,0.07742483797934341,0.2928998613357545,17.222237307352763,-34.18085422896349,0.12402477446463431,5,0.11799991130828857,-0.12250006198883057,-0.47675004601478577,-0.47700005769729614,0.17400002479553223,1,0.28196469420515924,-1.6567194983951072,2.726999998092652,-1.3703698797973443,2.851999998092652,-2.5268797908067784,2.890000104904175,0.28196469420515924
882,2003-05-21,2.601999998092652,2.74399995803833,2.565000057220459,2.63700008392334,3377730.0,-0.024371974455331347,-2.284402826901498,-2.058833429168506,50.81148623750535,67.21908139953982,0.19206230362497756,0.10044205733179945,-0.23518997288805954,-0.3308996440546208,45.1092970396493,0.1789999008178711,0.2333221988429286,-0.11969999074935878,-0.3390512756020505,0.09965129410333295,-0.22937563317570486,-0.010024348323012688,0.34370392265319794,9.249988526101887,-43.3418432744526,0.1096756424263459,5,0.16299998760223344,-0.01950001716613814,-0.4117499887943272,-0.4120000004768376,0.2690000534057613,2,0.25365107083569916,1.1030952667710465,2.6670000553131104,-1.6567194983951072,2.726999998092652,-1.3703698797973443,2.851999998092652,0.25365107083569916
883,2003-05-22,2.630000114440918,2.7790000438690186,2.619999885559082,2.657000064849853,4166750.0,0.01076099783581519,-5.765905424736474,0.7714252627706867,47.745363961364816,63.56395615733277,0.1518083486272359,0.0797604176973894,-0.24969283480768123,-0.35567750663899167,45.15138738563606,0.17700004577636674,0.20211151919845038,-0.09374988079071045,-0.3085995026930939,0.12109974111167299,-0.2011746917419024,0.013674930160481491,0.2928615744934082,16.883132163781784,-35.47283542191228,0.10742481095119173,5,0.13499987125396729,-0.0475001335144043,-0.43525010347366333,-0.44000011682510376,0.25299978256225586,3,0.18060832089870194,-2.284402826901498,2.601999998092652,1.1030952667710465,2.6670000553131104,-1.6567194983951072,2.726999998092652,0.18060832089870194
884,2003-05-23,2.558000087738037,2.688999891281128,2.5420000553131104,2.6800000667572017,7581230.0,-0.027376434817451112,1.1000032356893126,4.5185260406549155,42.82209680141846,59.39940546432928,0.2103418661177492,0.1593806651646128,-0.17194297413320392,-0.28181518385953863,44.95352846530272,0.14699983596801758,0.16041383580433433,-0.16539990901947021,-0.38135835979282584,0.05055854175388541,-0.27337913440614825,-0.05742068363279218,0.3433899032934571,6.225694289827978,-45.06641910448728,0.1079792253866779,5,0.19549989700317383,0.047499895095825195,-0.3485001027584076,-0.3680000901222229,0.3019998073577881,4,0.17161840352762558,-5.765905424736474,2.630000114440918,-2.284402826901498,2.601999998092652,1.1030952667710465,2.6670000553131104,0.17161840352762558
885,2003-05-26,2.532000064849853,2.57699990272522,2.515000104904175,2.5220000743865967,1334180.0,-0.010164199373102867,-4.166665010977258,-0.08196714904094798,29.61375527829128,54.476001828696184,0.21050825159039777,0.18734644876169204,-0.14337481526176887,-0.2551709147236778,44.32397346016984,0.061999797821045366,0.12237144915383125,-0.18654993772506767,-0.41540653044044884,0.0423066549903135,-0.30097823408275826,-0.07212164136737709,0.34063873132417033,6.439380256046995,-38.13007103441398,0.11442829635769061,5,0.2079999446868901,0.07349991798400923,-0.32500007748603776,-0.34200006723403886,0.20399999618530273,0,0.15126377851253592,1.1000032356893126,2.558000087738037,-5.765905424736474,2.630000114440918,-2.284402826901498,2.601999998092652,0.15126377851253592
886,2003-05-27,2.539999961853028,2.6140000820159908,2.4649999141693115,2.539999961853028,4640210.0,0.0031595169029543513,1.0135125121222945,0.0,25.90362938277987,49.764817615055804,0.17953107030319293,0.179159884820836,-0.1478547239630692,-0.26245753996178633,43.08735878157184,0.14900016784667924,0.0856422467329021,-0.17260004281997654,-0.41382879223371916,0.06862870659376608,-0.29321441752684807,-0.05198566811310501,0.2968749651940108,23.885355638369422,-16.035964140599457,0.12061437470687134,5,0.17499995231628374,0.06550002098083452,-0.3329999744892125,-0.3499999642372136,0.3159999847412105,1,0.09999998122688303,-4.166665010977258,2.532000064849853,1.1000032356893126,2.558000087738037,-5.765905424736474,2.630000114440918,0.09999998122688303
887,2003-05-28,2.6610000133514404,2.700000047683716,2.5820000171661377,2.5820000171661377,3785560.0,0.047637816266004274,-1.9873426889995474,100.0,39.863955508196256,45.971594386905295,0.03755424162926824,0.06727994273995908,-0.2634048448421269,-0.3816981565545179,42.468334966218116,0.16000008583068803,0.04644044228178412,-0.05519999265670794,-0.29074420676037516,0.18034422144695927,-0.17297209970854155,0.06257211439512567,0.13124991215027082,62.42038796913012,24.335574759382794,0.11777210705183361,5,0.04649996757507324,0.0014998912811279297,-0.45274999737739563,-0.4710000157356262,0.22600007057189941,2,0.0676437677016386,1.0135125121222945,2.539999961853028,-4.166665010977258,2.532000064849853,1.1000032356893126,2.558000087738037,0.0676437677016386
888,2003-05-29,2.76200008392334,2.7850000858306885,2.6630001068115234,2.664999961853028,2089670.0,0.03795568209888622,-1.4158451834645818,1.2278497057492022,48.58199844013802,43.910983172874566,-0.09332632144001796,-0.02118080827801716,-0.3570242315798957,-0.4800302467353017,41.9913698447132,0.12400007247924805,0.01942303459236916,0.03715007305145246,-0.19132609883443674,0.26562624493734166,-0.07708801289149214,0.15138815899439706,-0.2970001697540283,92.81250325962726,53.96585764059828,0.11423808594294454,5,-0.13000011444091797,-0.04700016975402832,-0.5090000331401825,-0.5660000443458557,0.08799982070922852,3,0.03946414346962723,-1.9873426889995474,2.6610000133514404,1.0135125121222945,2.539999961853028,-4.166665010977258,2.532000064849853,0.03946414346962723
889,2003-05-30,2.7909998893737797,2.865000009536743,2.7260000705718994,2.75,7643660.0,0.010499567186560865,-2.1236029703288577,0.42267873997169125,47.013967928325414,43.07279675630881,-0.14738842375991235,-0.042349547822804645,-0.379798336999444,-0.5083857861746433,41.20991707838939,0.13899993896484375,-0.0009599965969364632,0.05979988574981743,-0.16861483584236314,0.288214607341998,-0.05440747504627286,0.1740072465459077,-0.31959997177124055,81.49997437000897,44.20507121853596,0.1142073607960902,5,-0.1259999275207524,-0.07599997520446822,-0.43424990773201033,-0.49899989366531416,0.2320001125335689,4,0.03296309970475719,-1.4158451834645818,2.76200008392334,-1.9873426889995474,2.6610000133514404,1.0135125121222945,2.539999961853028,0.03296309970475719
890,2003-06-02,2.976999998092652,3.059999942779541,2.799999952316284,2.799999952316284,5261800.0,0.06664282196034232,-1.9378522397870668,4.317085935591884,59.023354887173916,43.48662315835482,-0.3287703976401253,-0.2156194322484981,-0.5547684876660237,-0.6931165546216933,40.41391591242455,0.2690000534057613,-0.0295495319542578,0.23069999217987114,-0.02083093887676224,0.4822309232365045,0.10493452665155445,0.3564654577081878,-0.4898560768127447,86.05043013514533,46.633387369646115,0.12576546552831663,6,-0.21450006961822554,-0.21450006961822554,-0.6092499792575841,-0.6850000023841862,0.12299990653991655,0,-0.039301344666371474,-2.1236029703288577,2.7909998893737797,-1.4158451834645818,2.76200008392334,-1.9873426889995474,2.6610000133514404,-0.039301344666371474
891,2003-06-03,3.0499999523162837,3.0499999523162837,2.882999897003174,2.8949999809265137,5392410.0,0.024521314837219643,1.1548398211398938,0.8757058265714023,61.47704305857144,44.67168502736216,-0.38188805581922347,-0.2848742463917393,-0.6149858107585611,-0.7643938210094894,39.34375349077144,0.1670000553131099,-0.04868584760701822,0.2920499444007869,0.00733667263205362,0.5767632161695202,0.1496933085164205,0.43440658028515333,-0.5284846697463985,97.9079514603638,58.30776361120514,0.14235663588436662,6,-0.28750002384185747,-0.28750002384185747,-0.6547499597072597,-0.7494999766349788,0.12000012397766158,1,-0.10295078563613247,-1.9378522397870668,2.976999998092652,-2.1236029703288577,2.7909998893737797,-1.4158451834645818,2.76200008392334,-0.10295078563613247
892,2003-06-04,2.990000009536743,3.138999938964844,2.9730000495910645,3.0899999141693115,6272800.0,-0.01967211269428848,-1.4776135336526552,-0.6451607941339809,55.04031725049571,45.48223539282115,-0.2917421577364636,-0.226234835349314,-0.5424112191118873,-0.7026513234144098,37.99430308015951,0.16599988937377974,-0.05068105078336771,0.22554999589920044,-0.07449591150660995,0.5255959033050108,0.07552704219629502,0.37557294960210585,-0.4361756473542786,68.6974827797612,31.445987368686687,0.15002295370290525,6,-0.18800008296966553,-0.18800008296966553,-0.5402500331401825,-0.6350000500679016,0.09599995613098145,2,-0.04481607441976776,1.1548398211398938,3.0499999523162837,-1.9378522397870668,2.976999998092652,-2.1236029703288577,2.7909998893737797,-0.04481607441976776
893,2003-06-05,2.9570000171661377,3.0699999332427983,2.934999942779541,2.990999937057495,6494810.0,-0.011036786710819535,-2.4615351697661167,0.3399995231623871,55.319149964080175,46.870796855339115,-0.231862001451677,-0.19147428785440468,-0.4950909840830042,-0.6689931050418956,36.554807612800275,0.13499999046325728,-0.048980573316452336,0.18519999980926505,-0.12651886909183885,0.49691886871036894,0.0293405653587131,0.341059434259817,-0.3563616088410826,55.932208282075194,19.42807064167266,0.15585943445055203,6,-0.15500009059906006,-0.15500009059906006,-0.4957500398159027,-0.6020000576972961,0.07899999618530273,3,-0.02367261847698021,-1.4776135336526552,2.990000009536743,1.1548398211398938,3.0499999523162837,-1.9378522397870668,2.976999998092652,-0.02367261847698021
894,2003-06-06,3.164999961853028,3.2149999141693115,2.9600000381469727,2.9600000381469727,5461920.0,0.07034154328014797,-1.48780459438588,-6.029423726911924,70.4672893031381,51.41007841365543,-0.38521345313441113,-0.3895166397312084,-0.6856393628562567,-0.8721008423826424,35.77040014210695,0.25799989700317383,-0.03165010669974233,0.3741999506950382,0.016204636967144026,0.7321952644229324,0.1952022938310911,0.5531976075589853,-0.5212926310767894,87.95181761149384,45.70409839664001,0.1789976568639471,6,-0.32500004768371626,-0.32500004768371626,-0.7037499845027928,-0.8100000023841862,-0.09599995613098145,4,-0.09952608562940857,-2.4615351697661167,2.9570000171661377,-1.4776135336526552,2.990000009536743,1.1548398211398938,3.0499999523162837,-0.09952608562940857
895,2003-06-09,2.9809999465942383,3.150000095367432,2.9600000381469727,3.111000061035156,3227380.0,-0.05813586650126279,-1.2093038729173071,-0.6341471357195324,63.14907411123684,55.548461161261756,-0.14619930454059427,-0.20475186746173213,-0.48106590204438504,-0.6841490666640295,34.81170448315786,0.20499992370605513,-0.015636317880531436,0.18304994106292716,-0.1844992062740647,0.550599088399919,-0.0007246326055687646,0.3668245147314231,-0.28016335747869237,29.518085699984702,-15.238574822069722,0.18377457366849592,6,-0.08249998092651367,-0.14100003242492676,-0.5197499692440033,-0.6259999871253967,0.1360001564025879,0,0.014089250609043091,-1.48780459438588,3.164999961853028,-2.4615351697661167,2.9570000171661377,-1.4776135336526552,2.990000009536743,0.014089250609043091
896,2003-06-10,2.9609999656677246,3.0789999961853027,2.941999912261963,2.9809999465942383,2354260.0,-0.006709151722516293,-3.724133678628684,0.15384587169423813,65.62227979220852,58.41049719281868,-0.06727491624990822,-0.18195179967652342,-0.44520085961921296,-0.658932262879345,33.62389176857755,0.13700008392333984,0.013025375883866097,0.15534995794296247,-0.21937980361978937,0.5300797195057143,-0.03201492283841345,0.3427148387243384,-0.208747044046802,9.285723408875132,-38.31149125014653,0.18736488078137595,6,-0.02199995517730713,-0.12100005149841309,-0.4712500274181366,-0.6060000061988831,0.22000002861022905,1,0.04694358006637067,-1.2093038729173071,2.9809999465942383,-1.48780459438588,3.164999961853028,-2.4615351697661167,2.9570000171661377,0.04694358006637067
897,2003-06-11,3.032999992370605,3.095000028610229,2.9830000400543213,3.0,3835840.0,0.024316118722630176,-2.3432876185866967,-1.65000119209401,66.89018994349097,60.44474069319122,-0.09047151290260436,-0.24999350600701353,-0.49981746053440856,-0.7240941965377066,32.45084035426967,0.13400006294250444,0.05955521152074583,0.2166999816894526,-0.17160809360259854,0.6050080569815037,0.022545944043427024,0.41085401933547816,-0.23447237149484357,35.00002128737515,-15.801450678057137,0.19415403764602554,6,-0.062499999999999556,-0.1930000782012935,-0.48050004243850664,-0.6580000519752498,0.06399989128112837,2,0.04516982666269653,-3.724133678628684,2.9609999656677246,-1.2093038729173071,2.9809999465942383,-1.48780459438588,3.164999961853028,0.04516982666269653
898,2003-06-12,3.0450000762939453,3.2149999141693115,2.993000030517578,3.0499999523162837,4533070.0,0.003956506413955063,-3.0733935723206884,-0.15151142964481706,71.49161662962373,63.16447943777993,-0.06493503098820641,-0.26328473175408096,-0.4979982437857906,-0.7295640640578842,31.08707601502214,0.2219998836517334,0.11260675022826216,0.22095006704330444,-0.17954719831751564,0.6214473324041245,0.0207014343628944,0.4211986997237145,-0.20482522608882903,37.72899755031462,-17.93807795815087,0.20024863268041002,6,-0.03750014305114746,-0.2050001621246338,-0.4317501187324524,-0.6140001416206355,0.016000032424926758,3,0.013464659555503244,-2.3432876185866967,3.032999992370605,-3.724133678628684,2.9609999656677246,-1.2093038729173071,2.9809999465942383,0.013464659555503244
899,2003-06-13,3.111000061035156,3.1700000762939453,3.0199999809265137,3.0209999084472656,3119290.0,0.021674871293119624,-2.260871368004229,-18.00047684898344,74.68030971247894,64.90414108503604,-0.09026136154806208,-0.32557879036834736,-0.5455809025973486,-0.7877534571932459,29.649612156279293,0.15000009536743164,0.15200707196101426,0.2740000486373897,-0.14654993252881576,0.6945500298035951,0.06372505805428696,0.4842750392204924,-0.23334270443361982,61.90481596793123,0.010323267453742346,0.21027499058310267,6,-0.06200015544891313,-0.2710001468658443,-0.4842501282691951,-0.680000126361846,-0.127000093460083,4,-0.024108018711757828,-3.0733935723206884,3.0450000762939453,-2.3432876185866967,3.032999992370605,-3.724133678628684,2.9609999656677246,-0.024108018711757828
900,2003-06-16,3.220000028610229,3.220000028610229,3.0529999732971187,3.07699990272522,2741100.0,0.035036954495849315,1.33566305315564,1.5888875937778135,76.68760221448576,66.59420321347096,-0.1801070189585121,-0.4171375533434576,-0.6368706041831609,-0.8874952200977253,29.457175223866983,0.16700005531311035,0.18226715553007322,0.3583500146865841,-0.09180374136077774,0.808503770733946,0.1332731366629032,0.583426892710265,-0.3086084162519156,100.0,31.922117286214615,0.225076878023681,6,-0.1425000429153438,-0.37750005722045854,-0.5915000438690181,-0.7890000939369193,-0.2620000839233394,0,-0.046894416629354896,-2.260871368004229,3.111000061035156,-3.0733935723206884,3.0450000762939453,-2.3432876185866967,3.032999992370605,-0.046894416629354896
901,2003-06-17,3.4189999103546143,3.5,3.257999897003174,3.257999897003174,6540460.0,0.061801204961564826,-2.006212210288131,1.1258732281180357,78.03254555259335,69.14889524703737,-0.35901387439414645,-0.5870070254235591,-0.8141286821371478,-1.0762412063421305,30.562108370491046,0.27999997138977095,0.2203154868634205,0.519749903678894,0.015659784133160493,1.0238400232246274,0.26770484390602745,0.7717949634517605,-0.47057528804607074,84.332670034656,14.897245932679212,0.2520450597728666,6,-0.20149993896484375,-0.4364999532699585,-0.7904999256134033,-0.9879999756813045,-0.5379998683929443,1,-0.08832986700092227,1.33566305315564,3.220000028610229,-2.260871368004229,3.111000061035156,-3.0733935723206884,3.0450000762939453,-0.08832986700092227
902,2003-06-18,3.26200008392334,3.3919999599456787,3.220000028610229,3.3919999599456787,5621960.0,-0.04591981004614609,1.646155313346508,-0.8074525791408935,67.75568792758304,70.53073279853768,-0.17810270028160868,-0.39845543778207837,-0.6351189969316415,-0.9083592891556016,31.95854557345679,0.1989998817443852,0.22997988639443578,0.3297500729560854,-0.17879947982027744,0.8382996257324482,0.07547529656790397,0.5840248493442668,-0.23635490873799236,53.057212938370434,-12.866753269869527,0.2542747763881815,6,-0.0410001277923584,-0.2795001268386841,-0.6335000991821289,-0.8310001492500301,-0.18000006675720215,2,-0.02483141862705418,-2.006212210288131,3.4189999103546143,1.33566305315564,3.220000028610229,-2.260871368004229,3.111000061035156,-0.02483141862705418
903,2003-06-19,3.1050000190734863,3.2669999599456787,3.0720000267028813,3.25,4822830.0,-0.048130000248505,1.1787714110658198,1.1153855323800248,60.22135988637861,69.39229619667552,0.0023456085036870356,-0.21507182046784212,-0.45425584313399003,-0.7423014999161541,32.77271351209142,0.1949999332427974,0.2274732535168753,0.14900001287460318,-0.3442521156973033,0.6422521414465097,-0.09762605141134983,0.3956260771605562,0.39499998092651367,17.70834057695307,-44.3350170140321,0.24662606428595313,6,0.11599993705749512,-0.12250006198883057,-0.4765000343322754,-0.6740000844001766,-0.03399991989135742,3,-0.0025765331312751494,1.646155313346508,3.26200008392334,-2.006212210288131,3.4189999103546143,1.33566305315564,3.220000028610229,-0.0025765331312751494
904,2003-06-20,2.996999979019165,3.0750000476837163,2.877000093460083,3.061000108718872,6243000.0,-0.03478262138193089,3.3043464739967963,0.4413802628852927,50.685870540320686,68.00749579990706,0.093881352181993,-0.07641451150340606,-0.32431624442295304,-0.6258596322004104,33.821575017188735,0.22799992561340332,0.2353504596431777,0.019049978256225675,-0.4373212726413369,0.47542122915378826,-0.2091356471925554,0.24723560370500675,0.4944400215148925,19.26162175939161,-38.103177551846706,0.22818562544878124,6,0.19150006771087646,-0.014500021934509277,-0.35100001096725464,-0.5595000386238098,0.0720000267028813,4,0.021354731447362996,1.1787714110658198,3.1050000190734863,1.646155313346508,3.26200008392334,-2.006212210288131,3.4189999103546143,0.021354731447362996
905,2003-06-23,2.914999961853028,3.0559999942779537,2.900000095367432,2.9649999141693115,4602730.0,-0.027360699946675893,-2.900012815049061,0.7812476716982749,45.39877260730994,65.76043944602944,0.18498820855410036,0.037682076688459354,-0.2212317842794147,-0.536048415469629,35.15746772223942,0.15599989891052157,0.24422978433407483,-0.08210003376007036,-0.48915927671856396,0.32495920919842325,-0.28562965523931716,0.12142958771917645,0.5518624423980709,6.099498249364512,-44.230998682604636,0.20352962147924689,6,0.2735000848770137,0.06749999523162797,-0.2664999961853032,-0.47750002145767256,0.18799996376037598,0,0.023670671226418305,3.3043464739967963,2.996999979019165,1.1787714110658198,3.1050000190734863,1.646155313346508,3.26200008392334,0.023670671226418305
906,2003-06-24,2.7939999103546143,2.928999900817871,2.7799999713897705,2.9049999713897705,4522080.0,-0.04150945217216928,-1.1438848180470937,2.2200033378633104,43.58638367668941,63.17112763860705,0.312690879066698,0.18834330461462834,-0.08501876784242945,-0.4071429538585676,36.70728045989195,0.14899992942810059,0.21320303086705783,-0.21580008268356332,-0.575959472733909,0.14435930736678237,-0.3958797777087364,-0.03572038765839025,0.649268001464844,2.2875717690580983,-43.830994431403504,0.18007969502517296,6,0.346000075340271,0.1885000467300415,-0.11399996280670166,-0.35649996995925903,0.25,1,0.0586972224746638,-2.900012815049061,2.914999961853028,3.3043464739967963,2.996999979019165,1.1787714110658198,3.1050000190734863,0.0586972224746638
907,2003-06-25,2.8410000801086426,2.869999885559082,2.799999952316284,2.799999952316284,4239830.0,0.016821822212608195,-2.414620246907837,-0.36937031754759775,46.238653278324925,60.365242821796066,0.26327785828206496,0.16392419288993576,-0.11601064705249353,-0.4461076916284137,37.778349510782085,0.07599997520446777,0.20337634630398682,-0.1777999162673951,-0.5090995002729626,0.15349966773817236,-0.34344970827017907,-0.01215012426461115,0.5624717552850345,12.52568996967629,-31.015108732461353,0.16564979200278376,6,0.2989999055862427,0.14149987697601318,-0.17625010013580322,-0.40350013971328735,0.22899985313415572,2,0.014079535630107332,-1.1438848180470937,2.7939999103546143,-2.900012815049061,2.914999961853028,3.3043464739967963,2.996999979019165,0.014079535630107332
908,2003-06-26,2.871000051498413,2.9170000553131104,2.8199999332427983,2.8499999046325684,4822680.0,0.010559651722580554,-1.3950620917822363,0.5121971075845947,39.222877834432275,56.42552816867977,0.2302093218594745,0.1502102814259212,-0.12900129043339792,-0.4716802531998603,38.48683450900341,0.09700012207031206,0.19278753109560753,-0.15324994325637809,-0.4700303909665067,0.1635305044537505,-0.3116401671114426,0.005140280598686431,0.49506347205502976,30.847476804706904,-6.783339847474689,0.15839022385506438,6,0.26899993419647217,0.11149990558624268,-0.19725006818771362,-0.43350011110305786,0.1909999847412105,3,0.07349354297559163,-2.414620246907837,2.8410000801086426,-1.1438848180470937,2.7939999103546143,-2.900012815049061,2.914999961853028,0.07349354297559163
909,2003-06-27,2.882999897003174,2.9739999771118164,2.8220000267028813,2.8299999237060547,4120750.0,0.004179674430342839,-3.4058105222421537,2.5237906018324043,45.889259362230256,53.00349007398471,0.20390977009894984,0.15331687710639175,-0.12350167317936656,-0.4765033835010746,38.899514913032434,0.1519999504089351,0.17387039432504103,-0.14585009813308725,-0.4508210460604656,0.15912084979429109,-0.2983355720967764,0.0066353758306019195,0.4478998134204488,37.318810533262905,-1.2829318647344081,0.15248547396368917,6,0.2570000886917114,0.09950006008148193,-0.20924991369247437,-0.4304999113082886,0.18400001525878906,4,0.06520992330744724,-1.3950620917822363,2.871000051498413,-2.414620246907837,2.8410000801086426,-1.1438848180470937,2.7939999103546143,0.06520992330744724
910,2003-06-30,2.859999895095825,2.928999900817871,2.844000101089477,2.884000062942505,1764000.0,-0.007977801848434551,-2.035720367847379,-0.45283358374794197,45.774055388529526,49.41921338908873,0.19050736533555535,0.17613250269420266,-0.08290866953135723,-0.445748865509243,38.45068738399058,0.084999799728394,0.14717073317642937,-0.1630000948905943,-0.4765274154541488,0.15052722567296017,-0.3197637551723713,-0.006236434608817287,0.43784583098576624,41.23707285899508,-1.0286263718732584,0.1567636602817772,6,0.22600007057189941,0.12250006198883057,-0.18049991130828857,-0.3779999613761902,0.10199999809265181,0,0.07307696443786704,-3.4058105222421537,2.882999897003174,-1.3950620917822363,2.871000051498413,-2.414620246907837,2.8410000801086426,0.07307696443786704
911,2003-07-01,2.736000061035156,2.8940000534057617,2.7249999046325684,2.8940000534057617,5323380.0,-0.043356586926208474,1.1392424928323526,6.583286974489409,38.09141968255717,46.12318358408586,0.23181265364622705,0.29028517093254846,0.055413825793346305,-0.31569067454310984,37.68403043757983,0.16900014877319336,0.10475909758914526,-0.27129993438720756,-0.6096028889863319,0.06700302021191673,-0.44045141168676993,-0.1021484570876452,0.5307749197649265,4.417732209095727,-37.1656005447643,0.16915147729956218,7,0.25999987125396773,0.24649989604949996,-0.06325006484985307,-0.2540001273155208,0.16400003433227628,1,0.13413737441197093,-2.035720367847379,2.859999895095825,-3.4058105222421537,2.882999897003174,-1.3950620917822363,2.871000051498413,0.13413737441197093
912,2003-07-02,2.8559999465942383,2.884999990463257,2.7799999713897705,2.7799999713897705,3848220.0,0.04385960631655861,-1.7631592981707642,-0.481012524520898,43.025823116228665,44.21256838740253,0.05382550140686426,0.1683637031449483,-0.05250671279641228,-0.4291922467503233,36.52019366935873,0.14899992942810103,0.047411146096242085,-0.14460004568099993,-0.4895872575264262,0.2003871661644263,-0.31709365160371306,0.02789356024171319,0.3674330281124427,52.61044330522739,10.104184591425643,0.172493605922713,7,0.04400002956390381,0.18500006198883057,-0.19574999809265137,-0.37400001287460327,0.03900003433227539,2,0.0658263190741879,1.1392424928323526,2.736000061035156,-2.035720367847379,2.859999895095825,-3.4058105222421537,2.882999897003174,0.0658263190741879
913,2003-07-03,2.88700008392334,2.8989999294281006,2.8350000381469727,2.8499999046325684,4549480.0,0.010854390024085614,1.0983615527726966,0.48684462318872407,41.51515042048379,43.193599485198426,-0.012683755213611647,0.13897582153374444,-0.07562167685325738,-0.45357557363277223,35.67394290733409,0.06399989128112793,-0.03419469323272217,-0.1100999116897583,-0.4583544524212635,0.2381546290417469,-0.2842271820555111,0.06402735867599452,0.29655824517741225,65.06029403034522,23.974775001118942,0.17412727036575268,7,0.0034998655319213867,0.19449996948242188,-0.20200014114379883,-0.40500015020370483,0.00599980354309082,3,0.063387545548931,-1.7631592981707642,2.8559999465942383,1.1392424928323526,2.736000061035156,-2.035720367847379,2.859999895095825,0.063387545548931
914,2003-07-04,2.8499999046325684,2.900000095367432,2.8480000495910645,2.8480000495910645,967080.0,-0.01281613377734625,-51.0038149737725,0.05404987434757394,35.17627597411098,42.05776652595411,0.0014210394715972186,0.1593362435916017,-0.030229986583517388,-0.411511669191194,34.22828887119046,0.05200004577636763,-0.09469343589538015,-0.13135008811950666,-0.47610709048072763,0.21340691424171432,-0.30372858930011715,0.04102841306110383,0.29687375051072884,61.27451094972407,26.49944487724725,0.1723785011806105,7,-0.0004999637603759766,0.2625000476837158,-0.17649996280670166,-0.36799997091293335,0.050000190734863725,4,0.07438601357931862,1.0983615527726966,2.88700008392334,-1.7631592981707642,2.8559999465942383,1.1392424928323526,2.736000061035156,0.07438601357931862
915,2003-07-07,3.0230000019073486,3.0520000457763667,2.861000061035156,2.865999937057495,2523580.0,0.06070179054868574,-1.2874274749874244,78.50572246065808,33.7970593744147,40.97006382570136,-0.17282227936221384,-0.01091563215850666,-0.1947185053014877,-0.578917565844209,33.00685832974716,0.20200014114379838,-0.13154956515822347,0.03955000638961792,-0.30570931833348647,0.3848093311127223,-0.1330796559719345,0.21217966875117034,0.09012375319509047,91.13148888328297,60.03814704417083,0.17262966236155222,7,-0.13450002670288086,0.08949995040893555,-0.3330000638961792,-0.5410000681877136,-0.10800004005432084,0,0.014555048073719101,-51.0038149737725,2.8499999046325684,1.0983615527726966,2.88700008392334,-1.7631592981707642,2.8559999465942383,0.014555048073719101
916,2003-07-08,3.0999999046325684,3.11299991607666,3.000999927520752,3.0429999828338623,3168000.0,0.02547135384605914,1.698796703501883,0.3630566767804697,42.90717376744715,40.59989943560383,-0.2255727361612041,-0.08112752444966187,-0.26310373027198874,-0.6495632489427949,32.00092555871856,0.1119999885559082,-0.14196972030947652,0.10959991216659537,-0.23933314868485045,0.4585329730180412,-0.06486661825912776,0.2840664425923185,-0.375,96.09609201097156,64.98106762956229,0.1744665304257229,7,-0.1809999942779541,0.01250004768371582,-0.3374999761581421,-0.5704999566078186,-0.15499997138977006,1,-0.044516134093380844,-1.2874274749874244,3.0230000019073486,-51.0038149737725,2.8499999046325684,1.0983615527726966,2.88700008392334,-0.044516134093380844
917,2003-07-09,3.1700000762939453,3.1809999942779537,3.109999895095825,3.114000082015991,4792810.0,0.022580701230593636,-1.2187403375838513,0.9824573878490014,53.080570541144475,42.13964306968297,-0.2726706609320213,-0.14792176731452944,-0.3212415477496835,-0.7122905620795987,30.99026795873108,0.0810000896453853,-0.1349922735989071,0.17275007963180533,-0.18497248664323207,0.5304726459068427,-0.0061112035057133696,0.35161136276932403,-0.43724017143249494,96.82083254951506,61.36576770829492,0.17886128313751862,7,-0.21700012683868408,-0.05750012397766113,-0.40750014781951904,-0.6405001282691956,-0.21000003814697266,2,-0.08517349351050196,1.698796703501883,3.0999999046325684,-1.2874274749874244,3.0230000019073486,-51.0038149737725,2.8499999046325684,-0.08517349351050196
918,2003-07-10,3.0859999656677246,3.1689999103546143,3.0409998893737797,3.1630001068115234,4557290.0,-0.02649845697304376,1.8764131028792375,-1.3750026609219137,54.316195645613455,43.075969323392215,-0.17317697826736822,-0.06397245802923734,-0.22611059551807067,-0.6205859555221269,29.27523729230571,0.12900018692016557,-0.11590168463881856,0.08669997453689593,-0.27264101609474345,0.4460409651685353,-0.09297052077892376,0.2663704698527156,-0.33531045722961395,71.47145814106516,32.564847308362346,0.17967049531581963,7,-0.13300001621246338,0.02649998664855957,-0.284000039100647,-0.5170000195503235,-0.1679999828338623,3,-0.06189241311280569,-1.2187403375838513,3.1700000762939453,1.698796703501883,3.0999999046325684,-1.2874274749874244,3.0230000019073486,-0.06189241311280569
919,2003-07-11,3.0360000133514404,3.0999999046325684,3.015000104904175,3.0510001182556152,2399450.0,-0.01620218822830266,-1.9824532050611732,0.1948062001102297,56.05605674885459,44.218413918983885,-0.11084849638880101,-0.020953723678847958,-0.16774915718892114,-0.5634772474362286,27.395395822161294,0.08499979972839355,-0.10493185575731712,0.040450024604797186,-0.31553252568024215,0.3964325748898365,-0.13754125053772226,0.21844129974731663,-0.2680980854797359,54.687496507539755,11.15054169006109,0.1779912751425196,7,-0.0830000638961792,0.07649993896484375,-0.2340000867843628,-0.4670000672340393,-0.07299995422363237,4,-0.047101490532324486,1.8764131028792375,3.0859999656677246,-1.2187403375838513,3.1700000762939453,1.698796703501883,3.0999999046325684,-0.047101490532324486
920,2003-07-14,3.0690000057220463,3.095000028610229,3.0209999084472656,3.0460000038146973,1242900.0,0.010869562656614429,-1.0273952022469954,-1.533322737026176,65.09330512440161,47.21862341252215,-0.12413857884446733,-0.06940470364626261,-0.19218641951185012,-0.5888808820913067,25.232539372652564,0.07400012016296342,-0.0830037683102236,0.08100001811981228,-0.26107231057034364,0.4230723468099682,-0.09003614622526568,0.25203618246489023,-0.2845741551940919,37.77780721215968,-10.523472018117168,0.17103616434507807,7,-0.08850002288818404,0.04349994659423784,-0.22900009155273482,-0.46200007200241133,0.030999898910522017,0,-0.05506676768964469,-1.9824532050611732,3.0360000133514404,1.8764131028792375,3.0859999656677246,-1.2187403375838513,3.1700000762939453,-0.05506676768964469
921,2003-07-15,3.117000102996826,3.1549999713897705,3.0350000858306885,3.0350000858306885,4104180.0,0.01564030537154948,-1.9268258643398568,3.5652178420009886,65.13157722747479,49.67481831377173,-0.12562063514986166,-0.14882000593485012,-0.23546725997529272,-0.6272677987737261,22.249739335114015,0.11999988555908203,-0.07151527964679127,0.14410010576248178,-0.13953565879284824,0.4277358703178118,0.002282223484816548,0.285917988040147,-0.31671128671887194,61.445822932435746,8.26312315040093,0.1418178822776651,7,-0.10900008678436279,-0.004500150680541992,-0.2477501630783081,-0.5100001692771912,-0.008000135421753374,1,-0.0648059462524837,-1.0273952022469954,3.0690000057220463,-1.9824532050611732,3.0360000133514404,1.8764131028792375,3.0859999656677246,-0.0648059462524837
922,2003-07-16,3.1809999942779537,3.234999895095825,3.121999979019165,3.131999969482422,6254470.0,0.02053252780440884,-2.2753596146603225,0.5975611528989604,66.38477327050774,52.43810974155217,-0.15496760764154516,-0.23104516858320734,-0.2952931393183733,-0.6804502694066925,19.620494907348586,0.11799979209899902,-0.055007100727055835,0.21215000152587837,-0.05599474369896251,0.48029474675071926,0.07807762891345815,0.3462223741382986,-0.3654827308799993,75.4545671289822,18.64329237754815,0.13407237261242044,7,-0.13950002193450883,-0.06850004196166948,-0.29150003194808916,-0.5740000605583186,-0.08899998664855913,2,-0.07419052545101446,-1.9268258643398568,3.117000102996826,-1.0273952022469954,3.0690000057220463,-1.9824532050611732,3.0360000133514404,-0.07419052545101446
923,2003-07-17,3.0969998836517334,3.1770000457763667,3.0309998989105225,3.140000104904175,6635080.0,-0.026406825142194723,1.4957268092286362,-0.8775550916938007,60.51080108379708,55.253056975961734,-0.042517544709189004,-0.15565568657456774,-0.20639715177674756,-0.5851970514206153,17.902055905274317,0.1500000953674312,-0.016386808457818702,0.12854989767074576,-0.1387622540299187,0.39586204937141023,-0.005106178179586696,0.2622059735210782,-0.25631366235190667,37.27266224941641,-21.095304099289578,0.13365607585033226,7,-0.048999905586242676,0.015500068664550781,-0.1917499303817749,-0.46999990940093994,0.08700013160705522,3,-0.04423630954200153,-2.2753596146603225,3.1809999942779537,-1.9268258643398568,3.117000102996826,-1.0273952022469954,3.0690000057220463,-0.04423630954200153
924,2003-07-18,3.061000108718872,3.13700008392334,3.058000087738037,3.071000099182129,2523530.0,-0.01162408016961669,-8.87497951094488,0.23255672115150036,59.7478267143473,58.136475569287576,0.029681515874118602,-0.12080929721071065,-0.1650129346664606,-0.5398435487600493,17.532854391948746,0.07899999618530273,0.008602543142096408,0.08935011625289935,-0.1809170451024893,0.359617277608288,-0.04578346442479475,0.22448369693059345,-0.1966550669912852,18.691683536081978,-40.114725138494606,0.13513358067769426,7,0.056999802589416504,0.05149984359741211,-0.13725018501281738,-0.4340001344680786,0.14899992942810059,4,-0.04671679869520162,1.4957268092286362,3.0969998836517334,-2.2753596146603225,3.1809999942779537,-1.9268258643398568,3.117000102996826,-0.04671679869520162
925,2003-07-21,2.983999967575073,3.1480000019073486,2.9600000381469727,3.059999942779541,4808070.0,-0.02515522326329689,-2.032261537840348,7.600004768376174,62.60161557589812,60.324746881337674,0.11238634741386555,-0.040448624180993153,-0.08512069313662529,-0.454209715512667,16.8695680658819,0.18799996376037598,0.03368541101389155,0.008899974822997425,-0.260080890779387,0.27788084042538186,-0.1255904579781948,0.14339040762418964,-0.0974156346453916,8.727251604557711,-54.60604302128705,0.13449043280119216,7,0.11349999904632613,0.12849998474121138,-0.0395000576972957,-0.35699999332427934,0.16100001335144087,0,-0.007037502907324189,-8.87497951094488,3.061000108718872,1.4957268092286362,3.0969998836517334,-2.2753596146603225,3.1809999942779537,-0.007037502907324189
926,2003-07-22,2.9579999446868896,3.0220000743865967,2.9260001182556152,3.013000011444092,4542350.0,-0.008713144494204461,1.6301288436729429,0.7236853250179556,55.73033322591111,60.61916495742286,0.12977235249133567,-0.001614964415630471,-0.05547168357380139,-0.41853780508495086,16.875083394161198,0.09599995613098145,0.07232653108732956,-0.025300049781799228,-0.28069086485894434,0.2300907652953459,-0.15299545732037156,0.10239535775677311,-0.05051067802723974,10.35593836296593,-52.08925471275473,0.12769540753857256,7,0.12250006198883057,0.15450000762939453,0.0020000338554382324,-0.3284999132156372,0.23300004005432173,1,0.048005396416837876,-2.032261537840348,2.983999967575073,-8.87497951094488,3.061000108718872,1.4957268092286362,3.0969998836517334,0.048005396416837876
927,2003-07-23,2.88100004196167,3.013000011444092,2.88100004196167,2.996000051498413,7996430.0,-0.0260310696974575,-1.2956514527983083,2.090906726430185,49.67948505681544,60.103974892000856,0.18044185479784014,0.0827794295146207,0.023938601086295197,-0.33189623191571016,16.764265204536297,0.13199996948242188,0.0996657247994106,-0.10429995059967023,-0.35559229024501526,0.1469923890456748,-0.22994612042234275,0.021346219223002283,0.3539998531341553,0.0,-59.548518584678504,0.12564616982267257,7,0.17699992656707764,0.1774998903274536,0.2189999222755432,-0.11150002479553223,0.35699987411499023,2,0.07913916080964656,1.6301288436729429,2.9579999446868896,-2.032261537840348,2.983999967575073,-8.87497951094488,3.061000108718872,0.07913916080964656
928,2003-07-24,3.0820000171661377,3.130000114440918,2.844000101089477,2.9600000381469727,11972260.0,0.0697674322377333,1.6238512444236932,-1.0608692947993656,60.54545828921688,60.60279728537444,-0.0236748448651376,-0.10709317594064371,-0.1745223180672042,-0.5225307330676325,16.67724911073017,0.2860000133514409,0.11228693819551827,0.08615002632141122,-0.16264183713796054,0.334941889780783,-0.03824590540827488,0.21054595805109733,0.14591988086700436,78.28947162033715,18.176091184181743,0.12439593172968598,7,-0.04250001907348633,-0.08600008487701416,0.019749939441680908,-0.3125,0.2079999446868901,3,0.0032446432211417076,-1.2956514527983083,2.88100004196167,1.6301288436729429,2.9579999446868896,-2.032261537840348,2.983999967575073,0.0032446432211417076
929,2003-07-25,3.071000099182129,3.109999895095825,3.0309998989105225,3.0309998989105225,1845160.0,-0.003569084335736994,-2.949980032543973,0.3278705504147898,52.558640678532186,59.21005679138895,-0.00803278718917344,-0.08567942666305672,-0.15983376975962038,-0.5007248924368977,16.305677583439792,0.07899999618530273,0.10503550611383528,0.06575009822845468,-0.1792666788938453,0.31076687535075465,-0.05675829033269508,0.18825848678960444,0.14156300697326651,74.67107636612326,17.71783550737092,0.12250838856114991,7,-0.03150010108947754,-0.09100019931793213,0.030749857425689697,-0.3015000820159912,0.2489998340606694,4,0.03679580346049294,1.6238512444236932,3.0820000171661377,-1.2956514527983083,2.88100004196167,1.6301288436729429,2.9579999446868896,0.03679580346049294
930,2003-07-28,3.0690000057220463,3.130000114440918,3.032000064849853,3.109999895095825,4528960.0,-0.0006512840753782889,1.4197445105080466,-1.0249921024240978,48.20394592347126,57.32920886872189,-0.0067416502781374454,-0.07085133130827082,-0.1500624955326315,-0.4879166064773792,15.958862683412484,0.0980000495910649,0.10190581433842683,0.05329999923706108,-0.18331659831811908,0.28991659679224124,-0.065008299540529,0.17160829801465116,0.12882058023071252,78.67129165343296,25.567674536293623,0.11830829877759015,7,-0.029500007629394975,-0.08900010585784957,0.01649999618530229,-0.29949998855590865,0.19899988174438432,0,0.045943314487467024,-2.949980032543973,3.071000099182129,1.6238512444236932,3.0820000171661377,-1.2956514527983083,2.88100004196167,0.045943314487467024
931,2003-07-29,3.1029999256134038,3.115000009536743,3.025000095367432,3.0980000495910645,2940010.0,0.011078501084381243,5.206881243063233,-0.12194852470838474,45.94920444006368,55.05859010978367,-0.0479821807342673,-0.08005106188744238,-0.1738016542831904,-0.5095394944006868,16.41350403140792,0.08999991416931108,0.1013421588183756,0.06894992589950588,-0.13030922247316834,0.2682090742721801,-0.030679648286831007,0.16857950008584277,0.08066784094482404,90.55937497655428,41.20999701668559,0.09962957418633706,7,-0.09249985218048185,-0.12300002574920699,-0.01749992370605513,-0.32849991321563765,0.3070001602172847,1,0.013535306580714002,1.4197445105080466,3.0690000057220463,-2.949980032543973,3.071000099182129,1.6238512444236932,3.0820000171661377,0.013535306580714002
932,2003-07-30,3.0439999103546143,3.08899998664856,3.0299999713897705,3.0659999847412114,2326060.0,-0.019013862930443493,-1.3600028610256956,-4.400123980734999,47.38154205725555,53.59978355127905,-0.011688483823403928,-0.006581860780384474,-0.10291944183243995,-0.43815633430023926,16.892714762782646,0.07299995422363326,0.08715284683258728,0.0005499124526977539,-0.18022326265654343,0.18132308756193893,-0.08983667510192284,0.09093650000731834,0.12608114958486372,69.9299999749911,22.4131574584744,0.0903865875546206,7,-0.04799985885620117,-0.06400001049041748,0.01725006103515625,-0.2539999485015869,0.46200013160705566,2,0.04829174727849184,5.206881243063233,3.1029999256134038,1.4197445105080466,3.0690000057220463,-2.949980032543973,3.071000099182129,0.04829174727849184
933,2003-07-31,3.0699999332427983,3.128000020980835,3.0299999713897705,3.0789999961853027,2646080.0,0.008541400674731081,-1.2022486357901165,0.40909238688699406,52.18508516876854,52.75947893510364,-0.046847761862834236,-0.019150922911474577,-0.11739282536665341,-0.4524703032544388,17.411865127197686,0.09800004959106445,0.06904791795353482,0.01739994287490898,-0.14789331818794382,0.18269320393776178,-0.0652466876565172,0.10004657340633516,0.08703788834267945,42.85698066766291,-3.597797124571045,0.08264663053142639,7,-0.07399988174438521,-0.09000003337860152,-0.008749961853027788,-0.25799989700317427,0.3940000534057617,3,0.054723122634209975,-1.3600028610256956,3.0439999103546143,5.206881243063233,3.1029999256134038,1.4197445105080466,3.0690000057220463,0.054723122634209975
934,2003-08-01,3.0620000362396236,3.108999967575073,3.0499999523162837,3.0810000896453857,4452860.0,-0.002605829699391715,-1.7441726363414014,2.1111022808552753,49.535194455262406,51.307654366144114,-0.04323805187943863,0.0058455424748746765,-0.09540046299798632,-0.4362729071573983,17.952938214395225,0.05900001525878906,0.042308414378803505,-0.0011999607086186082,-0.1362034371224321,0.1338035157051949,-0.06870169891552536,0.06630177749828814,0.08251627652601412,35.23803252482889,-11.805631680553972,0.06750173820690679,8,-0.07499992847442583,-0.0820001363754268,-0.0007500648498530715,-0.21200001239776567,0.342000007629395,4,0.07446111133734856,-1.2022486357901165,3.0699999332427983,-1.3600028610256956,3.0439999103546143,5.206881243063233,3.1029999256134038,0.07446111133734856
935,2003-08-04,3.066999912261963,3.0729999542236333,3.0160000324249268,3.0499999523162837,2170660.0,0.0016328791519151231,2.931023143009735,-0.8947322190433192,46.478857631783434,50.27971263346326,-0.039365995915180196,0.004544018372668823,-0.08522309364779979,-0.4344479312165719,17.538390208803868,0.0569999217987065,0.026432535246022848,0.0015999197959901679,-0.13207274300594873,0.13527258259792907,-0.06523641160497906,0.0684362511969594,0.06549575203662839,45.53561165015476,0.3007640625402672,0.06683633140096945,8,-0.07999980449676514,-0.08700001239776611,-0.005749940872192383,-0.21699988842010498,0.2569999694824219,0,0.08249104278397046,-1.7441726363414014,3.0620000362396236,-1.2022486357901165,3.0699999332427983,-1.3600028610256956,3.0439999103546143,0.08249104278397046
936,2003-08-05,2.961999893188477,3.0899999141693115,2.961999893188477,3.0420000553131104,2989510.0,-0.034235416392968454,-2.1999940395476263,-4.705902977434181,35.419427979304956,48.695261847073205,0.07404802573089153,0.10400786711492271,0.033789083275996834,-0.32276516648947284,16.61264816757483,0.12800002098083452,0.010509614035356218,-0.0965000987052913,-0.23673826841622692,0.04373807100564431,-0.1666191835607589,-0.02638101384982372,0.15895594858174977,0.0,-39.70155871499029,0.07011908485546778,8,0.025000214576720747,0.01800000667571977,0.07225006818771318,-0.08899986743927046,0.26300001144409135,1,0.10330857708051999,2.931023143009735,3.066999912261963,-1.7441726363414014,3.0620000362396236,-1.2022486357901165,3.0699999332427983,0.10330857708051999
937,2003-08-06,2.900000095367432,2.984999895095825,2.900000095367432,2.9590001106262207,2926790.0,-0.020931735333151735,-1.8813483981508705,0.7374986961510364,36.48834315298218,46.022249054158245,0.1553646674338669,0.1525648862405542,0.10546870610737047,-0.25415176134635553,15.196790909677732,0.08499979972839311,-0.0048830536152566495,-0.14499989748001063,-0.291870398298713,0.001870603338691712,-0.21843514788936202,-0.07156464707065924,0.20987751677556465,0.0,-38.35607561611834,0.07343525040935123,8,0.11500000953674272,0.10749983787536577,0.08924984931945756,-0.027000069618225542,0.31999993324279696,2,0.17586205989370463,-2.1999940395476263,2.961999893188477,2.931023143009735,3.066999912261963,-1.7441726363414014,3.0620000362396236,0.17586205989370463
938,2003-08-07,2.8949999809265137,2.9300000667572017,2.874000072479248,2.9300000667572017,2369810.0,-0.0017241773367200341,2.1999918256688185,0.593221640319397,38.10886852576308,44.416718814961676,0.1464500571116849,0.15022415190215144,0.11703408850846175,-0.2421806296872484,14.343556510138322,0.05599999427795366,-0.00976175825668868,-0.14045001268386859,-0.3003558666614734,0.01945584129373623,-0.22040293967267122,-0.060497085695065955,0.20424253077434207,8.936135243253021,-30.58929385102884,0.07995292698880248,8,0.10700011253356934,0.13999998569488525,0.0755000114440918,-0.02199995517730713,0.35500001907348633,3,0.21105356306068512,-1.8813483981508705,2.900000095367432,-2.1999940395476263,2.961999893188477,2.931023143009735,3.066999912261963,0.21105356306068512
939,2003-08-08,2.8929998874664307,2.9210000038146973,2.882999897003174,2.9200000762939453,1107230.0,-0.0006908785745286528,1.6206930570970526,0.7714320747133973,42.6966188936301,43.80479358942377,0.13471191390115056,0.14857948217144923,0.12477667683116067,-0.23396470478430187,13.650873240119326,0.03800010681152344,-0.0017423349287346568,-0.13530009984970093,-0.3074238121315558,0.03682361243215393,-0.22136195599062836,-0.0492382437087735,0.19603292780996995,8.7962170891057,-33.19465235449353,0.08606185614092737,8,0.10800015926361084,0.1465001106262207,0.09300011396408081,0.037000060081481934,0.4090001583099361,4,0.19737301119710304,2.1999918256688185,2.8949999809265137,-1.8813483981508705,2.900000095367432,-2.1999940395476263,2.961999893188477,0.19737301119710304
940,2003-08-11,2.900000095367432,2.9100000858306885,2.8499999046325684,2.8499999046325684,1516790.0,0.0024197055559278535,-1.399998092658643,-1.8518459650145422,45.198686802778504,43.721402740836524,0.11311307464131559,0.13520087239540812,0.11772244779516683,-0.23339983232979478,13.023053039869142,0.06000018119812012,-0.023588305531779596,-0.11984989643096888,-0.29996830243208983,0.06026850957015206,-0.20990909943152936,-0.02979069343040841,0.17923141134149168,20.833411978347804,-24.119768528751457,0.09005920300056044,8,0.08899986743926958,0.13949990272521928,0.0809998512268062,0.08249986171722368,0.41899991035461426,0,0.17379307997496096,1.6206930570970526,2.8929998874664307,2.1999918256688185,2.8949999809265137,-1.8813483981508705,2.900000095367432,0.17379307997496096
941,2003-08-12,2.914999961853028,2.9649999141693115,2.8989999294281006,2.9100000858306885,2590700.0,0.005172367583558657,-3.8888535678649325,0.09999713898797268,53.136525034839075,44.36084529390136,0.07670755854030098,0.10992778281704974,0.1004883793703919,-0.24033528411676786,11.8381405396761,0.06599998474121094,-0.034149547008286874,-0.09475002288818324,-0.2745848726689304,0.08508482689256391,-0.1846674477785566,-0.004832597997809884,0.1548222886311179,48.14819393498446,-2.388350132137944,0.08991742489037355,8,0.07400000095367387,0.12450003623962358,0.08550000190734819,0.06749999523162797,0.49800014495849565,1,0.14030872221053503,-1.399998092658643,2.900000095367432,1.6206930570970526,2.8929998874664307,2.1999918256688185,2.8949999809265137,0.14030872221053503
942,2003-08-13,2.9449999332427983,2.9779999256134038,2.9279999732971187,2.940000057220459,2728140.0,0.010291585517105739,-2.448267357257324,1.0,31.536367527244792,42.06654333373206,0.03485275600234061,0.0646556726738372,0.07049101734723662,-0.26190274754636844,10.154703534903708,0.06299996376037598,-0.039869891145912995,-0.05295004844665474,-0.21562435958247494,0.10972426268916546,-0.13428720401456484,0.02838710712125536,0.11578943126556052,74.21876018633908,26.0694693278871,0.08133715556791003,8,0.034500002861022505,0.09450006484985307,0.07074999809265092,0.037500023841857466,0.5490000247955318,2,0.09507639311945804,-3.8888535678649325,2.914999961853028,-1.399998092658643,2.900000095367432,1.6206930570970526,2.8929998874664307,0.09507639311945804
943,2003-08-14,2.9600000381469727,2.9719998836517334,2.9179999828338623,2.9579999446868896,1756830.0,0.005093414344379044,3.1538729585239933,0.4000286109388801,35.19999186197923,40.47374304558949,0.002914770875399153,0.040965978861460695,0.05673172928900927,-0.2673714189058751,9.160377296068162,0.053999900817871094,-0.04650789664998678,-0.03109995126724252,-0.1876346569495122,0.12543475441502716,-0.10936730410837736,0.04716740157389232,0.09211775582463089,85.93759022185932,39.44354672991963,0.07826735284113485,8,0.009999871253967285,0.07949995994567871,0.07274991273880005,0.022499918937683105,0.4500000476837158,3,0.0878378334839558,-2.448267357257324,2.9449999332427983,-3.8888535678649325,2.914999961853028,-1.399998092658643,2.900000095367432,0.0878378334839558
944,2003-08-15,2.9179999828338623,2.983999967575073,2.8959999084472656,2.9590001106262207,905310.0,-0.014189207693187544,-1.0705828894554714,-20.499105972106328,31.807224485762717,38.84356158492051,0.024965722028744697,0.07557847119151884,0.09280465428581719,-0.21577982020881947,8.189389126653317,0.08800005912780717,-0.052250661536908716,-0.0659500002861022,-0.22210439377469493,0.09020439320249052,-0.14402719703039857,0.012127196458194156,0.1257931034224562,50.74630317932822,7.978672723375496,0.07807719674429628,8,0.05199992656707764,0.12150001525878906,0.1147499680519104,0.06449997425079346,0.4100000858306889,4,0.11377656583935636,3.1538729585239933,2.9600000381469727,-2.448267357257324,2.9449999332427983,-3.8888535678649325,2.914999961853028,0.11377656583935636
945,2003-08-18,2.963000059127808,2.970000028610229,2.8949999809265137,2.9260001182556152,1310030.0,0.0154215478268247,1.9411852703720145,-0.9024347694615936,33.56809534949589,38.63785795938617,-0.04060856738896934,0.03048758267230456,0.04820992588050155,-0.24840229881365827,7.95495138870683,0.07500004768371538,-0.06458579815183452,-0.019899928569793168,-0.17633506487510742,0.13653520773552108,-0.09811749672245007,0.058317639582863734,0.07280130772183657,76.4045937105714,38.04306274055117,0.07821756815265705,8,-0.045500159263611284,0.0764999389648433,0.06974989175796464,0.0194998979568477,0.375,0,0.11441106307245463,-1.0705828894554714,2.9179999828338623,3.1538729585239933,2.9600000381469727,-2.448267357257324,2.9449999332427983,0.11441106307245463
946,2003-08-19,3.0999999046325684,3.134999990463257,2.9800000190734863,2.984999895095825,4394340.0,0.04623686897430823,-1.4800042724690865,3.1081133327748374,55.555555555555536,40.756437115227655,-0.17430448629578432,-0.10048019604569536,-0.0861395063588426,-0.3745292452086999,8.305319571372516,0.17199993133544877,-0.07144013979728214,0.10999991893768302,-0.05436549576197525,0.2743653336373413,0.027817211587853663,0.19218262628751237,-0.25599980354309126,85.4166314833708,48.93954693564872,0.08218270734982913,8,-0.10749995708465576,-0.06049990653991699,-0.05349993705749512,-0.1174999475479126,0.2630000114440918,1,0.07064519607313846,1.9411852703720145,2.963000059127808,-1.0705828894554714,2.9179999828338623,3.1538729585239933,2.9600000381469727,0.07064519607313846
947,2003-08-20,3.108999967575073,3.11899995803833,3.071000099182129,3.11899995803833,3311020.0,0.0029032461997997583,8.599980926495482,-0.0869564315997924,54.00411039514811,42.522575100714874,-0.16823152057573854,-0.09646930219118,-0.09465105991816625,-0.37231805296892073,9.008792671449712,0.04799985885620117,-0.07646594803886675,0.10759998559951756,-0.05656088544134974,0.27176085664038485,0.02551955007908413,0.18968042111995098,-0.25917986869812015,89.16665756040167,51.286698139870474,0.08208043552043358,8,-0.1165000200271602,-0.06949996948242143,-0.04874998331069902,-0.12650001049041704,0.14000010490417525,2,0.09778068266548146,-1.4800042724690865,3.0999999046325684,1.9411852703720145,2.963000059127808,-1.0705828894554714,2.9179999828338623,0.09778068266548146
948,2003-08-21,3.0920000076293945,3.119999885559082,3.0690000057220463,3.0999999046325684,2531800.0,-0.005467983313919955,1.1250012417670656,0.7999904632477055,53.024190350297474,43.670083040344586,-0.13449160409422234,-0.08293381538188305,-0.07773691736261146,-0.346103732483543,8.980285653084339,0.05099987983703569,-0.06354334910709847,0.09010002613067636,-0.07515178108584308,0.2553518333471958,0.0074741225224168595,0.17272592973893586,-0.23647631092071597,82.08334119783476,42.057004566818236,0.08262590360825962,8,-0.09950006008148193,-0.08149993419647261,-0.01500004529953003,-0.10950005054473877,0.04200005531311035,3,0.13001292025129874,8.599980926495482,3.108999967575073,-1.4800042724690865,3.0999999046325684,1.9411852703720145,2.963000059127808,0.13001292025129874
949,2003-08-22,3.1840000152587886,3.226999998092652,3.0999999046325684,3.0999999046325684,7015210.0,0.029754206792492743,-2.0238077667588277,-10.500149013530374,60.03431099914937,45.31848572883023,-0.20212821418683635,-0.1750067800072479,-0.1708831659248209,-0.4265044695176097,9.247476852765908,0.13499999046325728,-0.04390240240722232,0.17645003795623726,-0.005620455028405136,0.35852053094087966,0.08541479146391584,0.2674852844485587,-0.3228867926750185,87.04819861128341,45.74753595213031,0.09103524649232124,8,-0.1230000257492061,-0.14849996566772417,-0.10375005006790117,-0.20150005817413286,-0.1259999275207515,4,0.07097992132186937,1.1250012417670656,3.0920000076293945,8.599980926495482,3.108999967575073,-1.4800042724690865,3.0999999046325684,0.07097992132186937
950,2003-08-25,3.2100000381469727,3.234999895095825,3.0999999046325684,3.1770000457763667,2861180.0,0.008165836295095152,2.2530233306331615,0.39285653464729026,74.60317985931414,47.70366959821635,-0.2006285856403549,-0.20016434742077482,-0.20126487256770975,-0.44180187979242724,9.421016904730218,0.13499999046325684,-0.023366485933271175,0.19540005922317505,-0.0065258139191586295,0.3973259323655087,0.09443712265200821,0.2963629957943419,-0.3342513445428472,90.19612976334841,41.867198360964295,0.10096293657116677,8,-0.14500010013580322,-0.1705000400543213,-0.09475010633468628,-0.2275000810623169,-0.20000004768371582,0,0.03676013368077591,-2.0238077667588277,3.1840000152587886,1.1250012417670656,3.0920000076293945,8.599980926495482,3.108999967575073,0.03676013368077591
951,2003-08-26,3.1449999809265137,3.236999988555908,3.121999979019165,3.236999988555908,3251440.0,-0.020249238768850986,1.5,-2.787879663612944,74.16170314420688,52.439818000101035,-0.11127363030473658,-0.138982103240477,-0.14790748875936366,-0.3656979059537466,9.669244425606047,0.11500000953674316,-0.007067345710324968,0.12829999923706037,-0.07831593553114535,0.3349159340052661,0.024992031852957286,0.23160796662116345,-0.2476962152328861,45.23808510124971,-8.823917930981352,0.10330796738410296,8,-0.07899999618530273,-0.1044999361038208,-0.04000002145767212,-0.1625000238418579,-0.0680000782012935,1,0.06136727483999427,2.2530233306331615,3.2100000381469727,-2.0238077667588277,3.1840000152587886,1.1250012417670656,3.0920000076293945,0.06136727483999427
952,2003-08-27,3.1909999847412114,3.226999998092652,3.1600000858306885,3.1700000762939453,1555840.0,0.01462639239862451,-2.2682972215438153,-0.2282598554976258,77.00728307403159,57.085072579217965,-0.13265939372725644,-0.18277556382678073,-0.20019434061039387,-0.3993994497444593,9.930886470155489,0.08200001716613814,0.009576002829218666,0.1669499993324286,-0.05373455298073759,0.3876345516455948,0.056607723175845504,0.2772922754890117,-0.2665205212186015,72.61904255062512,12.318145071074184,0.11034227615658304,8,-0.12500000000000044,-0.1504999399185185,-0.09450000524520918,-0.20850002765655562,-0.039999961853027344,2,0.053901576984619615,1.5,3.1449999809265137,2.2530233306331615,3.2100000381469727,-2.0238077667588277,3.1840000152587886,0.053901576984619615
953,2003-08-28,3.23799991607666,3.240999937057495,3.1970000267028813,3.2079999446868896,2737670.0,0.014728903654087855,1.4444385575681067,1.428576294277899,79.08936995195047,62.33864429768327,-0.15206976210871614,-0.22824633560504148,-0.24800324215803737,-0.43210604900337435,9.970213016024719,0.049999952316283736,0.022411720185419703,0.20554993152618417,-0.03444345244232894,0.4455433154946973,0.08555323954192762,0.3255466235104407,-0.2885188105513863,97.87232603479558,29.77352366872404,0.11999669198425654,8,-0.16999995708465576,-0.19549989700317383,-0.1797499656677246,-0.2554999589920044,0.051000118255615234,3,0.0033972071302326157,-2.2682972215438153,3.1909999847412114,1.5,3.1449999809265137,2.2530233306331615,3.2100000381469727,0.0033972071302326157
954,2003-08-29,3.289999961853028,3.3399999141693115,3.275000095367432,3.2999999523162837,3662650.0,0.016059310415107664,-2.250013411137851,-0.3333333333333037,80.56425231112806,67.5604395156424,-0.1628810100209992,-0.2764638380311024,-0.29674299551484085,-0.4699400938107199,10.269370107383807,0.10199999809265137,0.04694235941905722,0.24614998102188146,-0.019989872440976608,0.5122898344847395,0.1130800542904522,0.3792199077533107,-0.31136697317453166,79.16668736272324,4.87890423956118,0.13306992673142906,8,-0.12999999523162886,-0.19500005245208785,-0.27224999666214034,-0.307500004768372,0.18000006675720126,4,-0.04741638319735997,1.4444385575681067,3.23799991607666,-2.2682972215438153,3.1909999847412114,1.5,3.1449999809265137,-0.04741638319735997
955,2003-09-01,3.3199999332427983,3.400000095367432,3.3059999942779537,3.3489999771118164,3363510.0,0.009118532443044058,-2.298253686081753,2.9000071525644073,81.01071203896778,70.38879023602153,-0.1530051601396183,-0.30202270639692763,-0.3204233419458866,-0.48563143714802903,11.058187188419256,0.1100001335144043,0.07188427598273162,0.2634999513626104,-0.029925168276288883,0.5569250710015097,0.11678739154316053,0.41021251118206026,-0.29800291350540453,71.22297530825027,-6.108098628260663,0.1467125598194497,9,-0.08549988269805908,-0.1949999332427983,-0.3102499842643742,-0.33749997615814253,0.15700006484985352,0,-0.07891561770269484,-2.250013411137851,3.289999961853028,1.4444385575681067,3.23799991607666,-2.2682972215438153,3.1909999847412114,-0.07891561770269484
956,2003-09-02,3.2679998874664307,3.378000020980835,3.2300000190734863,3.3480000495910645,3675530.0,-0.015662664705410667,1.1142841572675888,2.758622107123814,73.92591577433386,72.60232416704217,-0.08344312710711721,-0.23813161681035666,-0.25867682919609525,-0.421906882844552,12.046021063348267,0.14800000190734863,0.10397544113402812,0.19619990587234515,-0.10818457137280779,0.5005843831174981,0.044007667249768456,0.34839214449492184,-0.1930824371408315,44.999915560089846,-31.373015538145154,0.15219223862257653,9,-0.03349983692169145,-0.14299988746643066,-0.2582499384880066,-0.2854999303817749,0.3059999942779541,1,-0.0789473396228273,-2.298253686081753,3.3199999332427983,-2.250013411137851,3.289999961853028,1.4444385575681067,3.23799991607666,-0.0789473396228273
957,2003-09-03,3.4100000858306885,3.4600000381469727,3.234999895095825,3.234999895095825,35093540.0,0.04345171458201791,-1.571427403665375,-2.187497951094488,78.05485587423632,75.3835092252576,-0.19920483019301205,-0.35833697903825,-0.3905947426041605,-0.5512697547190726,13.600300006539303,0.22500014305114746,0.1386644898284226,0.3127001047134401,-0.015595712637025194,0.6409959220639054,0.14855219603820746,0.4768480133886728,-0.2895710651992327,80.98861211383894,5.5848987696659975,0.16414790867523257,9,-0.13000011444091797,-0.25500011444091797,-0.4147500991821289,-0.4275001287460327,0.2809998989105229,2,-0.09765401018292008,1.1142841572675888,3.2679998874664307,-2.298253686081753,3.3199999332427983,-2.250013411137851,3.289999961853028,-0.09765401018292008
958,2003-09-04,3.50600004196167,3.631999969482422,3.4100000858306885,3.428999900817871,30151210.0,0.0281524790952008,-2.8608752259797985,0.44000032697369496,84.34579042287258,78.08478471678241,-0.2573680722551197,-0.4281677185175927,-0.4761561477370666,-0.6337861813292611,15.331091430018311,0.2219998836517334,0.15601880610036467,0.37815005779266375,0.017043402472222358,0.7392567131131051,0.19759673013244283,0.5587033854528847,-0.3312396585277315,68.65673058104157,-9.458425889378006,0.18055332766022072,9,-0.1400001049041748,-0.2650001049041748,-0.518000066280365,-0.5235000848770142,0.12299990653991699,3,-0.1012549956716079,-1.571427403665375,3.4100000858306885,1.1142841572675888,3.2679998874664307,-2.298253686081753,3.3199999332427983,-0.1012549956716079
959,2003-09-05,3.46399998664856,3.5499999523162837,3.407999992370605,3.499000072479248,10130180.0,-0.01197947940970645,1.0729944537163019,-0.45454573603085857,79.36693031526592,78.61409032299927,-0.19162450867270353,-0.35963508985536574,-0.42437721550185215,-0.5784099373132872,17.146761111370893,0.1419999599456787,0.17486181828629466,0.3075999975204473,-0.06541920024623948,0.6806191952871341,0.12109039863710391,0.4941095964037907,-0.22900009155273482,58.20895433868502,-19.29133392521028,0.18650959888334337,9,-0.08700001239776656,-0.2230000495910649,-0.4760000109672551,-0.48150002956390425,0.1760001182556148,4,-0.05051961691420159,-2.8608752259797985,3.50600004196167,-1.571427403665375,3.4100000858306885,1.1142841572675888,3.2679998874664307,-0.05051961691420159
960,2003-09-08,3.4040000438690186,3.4830000400543213,3.375,3.4830000400543213,7761420.0,-0.01732099971443468,1.7341783612494341,2.2571372129617933,69.58763124154898,78.10586011159285,-0.11310598900711843,-0.273988264249275,-0.35435250887223546,-0.5052469048615036,18.622578822251096,0.10800004005432129,0.19633333310942191,0.22240005731582624,-0.1457517601152607,0.5905518747469132,0.03832414860028255,0.40647596603136993,-0.09754013538360606,43.28359359709628,-31.843239449888735,0.18407590871554355,9,-0.008000016212463379,-0.16300010681152344,-0.4205000400543213,-0.4215000867843628,0.28600001335144043,0,0.019388949439082426,1.0729944537163019,3.46399998664856,-2.8608752259797985,3.50600004196167,-1.571427403665375,3.4100000858306885,0.019388949439082426
961,2003-09-09,3.3239998817443848,3.4549999237060547,3.2950000762939453,3.4549999237060547,8637690.0,-0.02350180995700135,1.4427449795615284,1.6582284593330316,62.691843132464136,76.51525567364091,-0.005637296594794616,-0.17051834584086034,-0.2610530059899756,-0.4135009831802696,20.391514943203326,0.15999984741210938,0.2053400958691305,0.12194989919662458,-0.2288785859567728,0.47277838435002195,-0.05346434338007411,0.29736414177332327,0.3080000877380371,22.41812845654327,-48.82878138545874,0.17541424257669858,9,0.0905001163482666,-0.08299994468688965,-0.3404998779296875,-0.341499924659729,0.5050001144409184,1,0.04602891750645166,1.7341783612494341,3.4040000438690186,1.0729944537163019,3.46399998664856,-2.8608752259797985,3.50600004196167,0.04602891750645166
962,2003-09-10,3.2249999046325684,3.3499999046325684,3.2239999771118164,3.318000078201294,3626670.0,-0.029783387675652584,-1.6526292542018124,0.7099247616724967,57.158226207554954,74.07846192426362,0.11029104143219781,-0.05213912218846417,-0.15349841975020562,-0.3051596730873749,22.04524574790223,0.12599992752075195,0.20262336032397776,0.008949923515319647,-0.3203763250121141,0.3382761720427534,-0.15571320074839745,0.17361304777903674,0.4002600669860841,0.24508027927698395,-66.7547052135139,0.1646631242637169,9,0.20300006866455078,0.016000032424926758,-0.2414999008178711,-0.2424999475479126,0.4170000553131108,2,0.10821705036657314,1.4427449795615284,3.3239998817443848,1.7341783612494341,3.4040000438690186,1.0729944537163019,3.46399998664856,0.10821705036657314
963,2003-09-11,3.220000028610229,3.2950000762939453,3.150000095367432,3.188999891281128,5035960.0,-0.0015503492000595864,-1.6605567197021864,-0.3333341878786122,52.13776738904832,70.91996359958809,0.12568638800426557,-0.028102819281984992,-0.14082503606877772,-0.29313180709452036,23.51395137097636,0.14499998092651323,0.20550424491828556,-0.009049952030182329,-0.31555451546544466,0.29745461140508,-0.1623022337478135,0.14420232968744884,0.38920954322815016,17.49998956918325,-45.02378009546826,0.15325228171763114,9,0.1710000038146977,0.02099990844726607,-0.20875000953674272,-0.2375000715255733,0.42400002479553267,3,0.1462732770018853,-1.6526292542018124,3.2249999046325684,1.4427449795615284,3.3239998817443848,1.7341783612494341,3.4040000438690186,0.1462732770018853
964,2003-09-12,3.25,3.365000009536743,3.1949999332427983,3.2950000762939453,5686280.0,0.009316761218390202,-1.1935464023454272,-1.4516089337353313,52.36406339565469,67.73700263921997,0.09992377871650149,-0.033681767600050705,-0.16145187754517254,-0.3154747801589064,25.010712484422314,0.17000007629394487,0.20334062035131462,0.004350018501281916,-0.2649236934633814,0.27362373046594524,-0.13028683748104974,0.13898687448361358,0.33165700325012226,30.030006379308894,-27.79570856568469,0.1346368559823317,9,0.14100003242492676,-0.009000062942504883,-0.23149996995925903,-0.20899999141693115,0.3489999771118164,4,0.11661536876971912,-1.6605567197021864,3.220000028610229,-1.6526292542018124,3.2249999046325684,1.4427449795615284,3.3239998817443848,0.11661536876971912
965,2003-09-15,3.3020000457763667,3.336999893188477,3.2799999713897705,3.2929999828338623,2736260.0,0.01600001408503582,-2.257130401019092,-0.20000105963632295,59.42377132886983,66.12565325639063,0.05040227470196923,-0.0621700927338078,-0.20885845818503146,-0.36045961030347273,26.57809167538477,0.086999893188477,0.19635346555792266,0.039400064945220414,-0.19543599360033603,0.27423612349077686,-0.07801796432755781,0.15681809421799864,0.2537575430007939,49.83607736335459,-9.18607018653718,0.11741802927277832,9,0.08899998664856001,-0.061000108718871626,-0.2817500233650203,-0.22049999237060502,0.2339999675750737,0,0.10236222121200411,-1.1935464023454272,3.25,-1.6605567197021864,3.220000028610229,-1.6526292542018124,3.2249999046325684,0.10236222121200411
966,2003-09-16,3.3190000057220463,3.338000059127808,3.2799999713897705,3.3359999656677246,5080900.0,0.005148382710480126,4.523779248645941,-1.8888712283769544,57.960198931208815,63.89291359605424,0.046262463917317476,-0.06526821479558143,-0.22345502146262364,-0.3707532948297998,27.255857994314137,0.05800008773803755,0.18313798672759596,0.04545001983642605,-0.17758974729599641,0.2684897869688485,-0.06606986372978518,0.15696990340263728,0.21241213345053067,78.60464084721815,20.422428525555723,0.11151988356621119,9,0.07200002670288042,-0.05550003051757857,-0.30475002527236983,-0.20650005340576216,0.16100001335143999,1,0.11178067214787535,-2.257130401019092,3.3020000457763667,-1.1935464023454272,3.25,-1.6605567197021864,3.220000028610229,0.11178067214787535
967,2003-09-17,3.4130001068115234,3.4449999332427983,3.345000028610229,3.345000028610229,8593120.0,0.028321814078764218,-1.9411702832619708,-4.000014024655474,60.28202862478754,61.21916228515591,-0.05282214442446653,-0.1426388124126614,-0.31616654367469454,-0.4563147317205658,28.222113088202434,0.12599992752075195,0.16878568610733735,0.12425011396408081,-0.09293078451228576,0.3414310124404474,0.01565966472589775,0.23284056320226387,0.09552730973274492,89.15259524827455,34.50416779050731,0.10859044923818326,9,-0.06300008296966553,-0.14950013160705566,-0.3987501263618469,-0.30050015449523926,0.003999948501586914,2,0.12188686679017224,4.523779248645941,3.3190000057220463,-2.257130401019092,3.3020000457763667,-1.1935464023454272,3.25,0.12188686679017224
968,2003-09-18,3.49399995803833,3.509999990463257,3.390000104904175,3.4249999523162837,7457620.0,0.023732742072041013,1.3762336972558278,1.014704799570847,61.590907366807976,59.24404862421614,-0.15165093360579762,-0.20235236277082613,-0.392202034032231,-0.528319237579649,29.39886227684829,0.11999988555908203,0.16565590318097545,0.18514996767044067,-0.029758885063075446,0.4000588204039568,0.07769554130368261,0.29260439403719873,-0.343999862670898,94.92062554968717,41.58187468566163,0.10745442636675802,9,-0.16399991512298584,-0.2304999828338623,-0.484499990940094,-0.3815000057220459,-0.07599997520446777,3,0.04235832961785202,-1.9411702832619708,3.4130001068115234,4.523779248645941,3.3190000057220463,-2.257130401019092,3.3020000457763667,0.04235832961785202
969,2003-09-19,3.4100000858306885,3.5,3.3919999599456787,3.5,5932770.0,-0.024041177222796084,1.4000031789174197,-1.3043464739968196,54.81799524183911,57.60297795758171,-0.08506162501352366,-0.10598701808295674,-0.30249963792466206,-0.43691868955605084,29.78756152331995,0.10800004005432129,0.1418486259906344,0.08985009193420401,-0.12114885797729258,0.3008490418457006,-0.015649383021544505,0.19534956688995253,-0.2527999925613398,56.52178420010573,5.2203290682734504,0.10549947495574839,9,-0.08000004291534424,-0.1465001106262207,-0.4052501320838928,-0.2975001335144043,0.0969998836517334,4,0.06862168964376147,1.3762336972558278,3.49399995803833,-1.9411702832619708,3.4130001068115234,4.523779248645941,3.3190000057220463,0.06862168964376147
970,2003-09-22,3.3280000686645512,3.3919999599456787,3.2809998989105225,3.3919999599456787,4204460.0,-0.02404692524990415,2.4687577998398123,0.7111105812915363,53.11204263636542,56.53855568023741,-0.016735884796775125,-0.015487519752107382,-0.2166962216830428,-0.3480953268772975,29.733167747421195,0.12900018692016602,0.09833727583307894,0.0019500732421877665,-0.20258022597503844,0.20648037245941397,-0.10031507636642534,0.10421522285080087,-0.16374397745132452,20.869605780095355,-29.938915944670413,0.10226514960861315,9,0.001999974250793013,-0.06450009346008345,-0.32325011491775557,-0.21550011634826705,0.32099986076354936,0,0.08143025927160252,1.4000031789174197,3.4100000858306885,1.3762336972558278,3.49399995803833,-1.9411702832619708,3.4130001068115234,0.08143025927160252
971,2003-09-23,3.338000059127808,3.3989999294281006,3.26200008392334,3.3280000686645512,3243530.0,0.0030048047647035503,1.0757594640628554,-0.15625011641552067,45.67307416768398,55.2624276758073,-0.027425151243216206,-0.010842992042620292,-0.22424561780688768,-0.3534118848989629,29.596597602605872,0.13699984550476074,0.06098000833557782,0.0023000597953801716,-0.1836293554642805,0.18822947505504084,-0.09066464783445038,0.09526476742521073,-0.16682908992958057,30.645162840912437,-15.670553094572501,0.09296470762983038,9,-0.008000016212463823,-0.03200006484985396,-0.359500110149384,-0.22550010681152388,0.312999963760376,1,0.059316941496809994,2.4687577998398123,3.3280000686645512,1.4000031789174197,3.4100000858306885,1.3762336972558278,3.49399995803833,0.059316941496809994
972,2003-09-24,3.36299991607666,3.4100000858306885,3.3329999446868896,3.374000072479248,4327610.0,0.0074894716914368775,-1.1690150304235114,-1.1000166893164534,40.60445557830784,53.980948585725024,-0.03440964445164818,-0.02350127266795443,-0.24851707739320528,-0.37422197644747524,29.48074596345549,0.07700014114379883,0.039042373540435715,0.018699920177459806,-0.15452600035886288,0.1919258407137825,-0.06791304009070176,0.10531288044562137,-0.18505236645313206,40.72575411921125,-2.6497968127668017,0.0866129602681614,9,-0.010499954223632812,-0.01249992847442627,-0.3469999432563782,-0.250499963760376,0.25,2,0.03479039723953381,1.0757594640628554,3.338000059127808,2.4687577998398123,3.3280000686645512,1.4000031789174197,3.4100000858306885,0.03479039723953381
973,2003-09-25,3.249000072479248,3.3199999332427983,3.2170000076293945,3.265000104904175,5149080.0,-0.03389825942380831,-1.574992921962788,1.4545277211842733,37.09483484279388,52.28436763540715,0.09402409970154713,0.09630240376305554,-0.13239051766153986,-0.25585437897826147,28.867084617758422,0.14599990844726562,0.02479285731158809,-0.09584993124008179,-0.26771928866532857,0.076019426185165,-0.18178460995270518,-0.009915252527458396,-0.06441147403892522,11.307443714679508,-28.94459009881878,0.08593467871262332,9,0.11449992656707764,0.10149991512298584,-0.23300009965896606,-0.13650012016296387,0.40100002288818404,3,0.051708211476174215,-1.1690150304235114,3.36299991607666,1.0757594640628554,3.338000059127808,2.4687577998398123,3.3280000686645512,0.051708211476174215
974,2003-09-26,3.134000062942505,3.240000009536743,3.0350000858306885,3.2049999237060547,6332330.0,-0.035395508455310365,1.9077996675667952,4.4374823049069425,34.79729040364717,49.548091977049076,0.2132663317844874,0.20977113200101183,-0.015395695965296774,-0.13671181628108986,27.785968222086105,0.21399998664855957,0.019877899519576747,-0.20304994583129865,-0.39800904173726837,-0.008090849925328936,-0.30052949378428373,-0.10557039787831357,0.37599992752075195,26.399993896484375,-12.912195342173149,0.09747954795298493,9,0.13849997520446777,0.1994999647140503,-0.1325000524520874,-0.021500110626220703,0.5699999332427983,4,0.09061898984925687,-1.574992921962788,3.249000072479248,-1.1690150304235114,3.36299991607666,1.0757594640628554,3.338000059127808,0.09061898984925687
975,2003-09-29,3.058000087738037,3.263000011444092,3.0299999713897705,3.134000062942505,6150330.0,-0.0242501511417047,-2.5302980769404444,1.0704242851626118,34.95475168039373,46.99193117140296,0.28051412012411614,0.27946462471598243,0.06423941822697854,-0.05781542650246507,26.19636609736009,0.2330000400543213,0.019543561061972525,-0.2659499287605285,-0.4975071016553634,-0.03439275586569357,-0.38172851520794593,-0.15017134231311102,0.44249990463256816,7.36844945151195,-32.672885267930816,0.11577858644741744,9,0.21199989318847656,0.2729998826980591,-0.009750068187713623,0.05449986457824707,0.6399998664855961,0,0.14682794926814546,1.9077996675667952,3.134000062942505,-1.574992921962788,3.249000072479248,-1.1690150304235114,3.36299991607666,0.14682794926814546
976,2003-09-30,3.009999990463257,3.1449999809265137,2.9600000381469727,3.059999942779541,8376340.0,-0.015696565041724786,-1.4666682561253765,0.6578943240674223,37.094834842793894,44.415576306736995,0.3129870107677699,0.32374346984055213,0.11623002454318421,-0.006673644101572229,25.712900424595254,0.18499994277954102,0.015379256039990352,-0.30105003118515006,-0.5712526627830949,-0.03084739958720517,-0.4361513469841225,-0.16594871538617761,0.47168000106811503,11.111099337355366,-32.5611681068704,0.13510131579897253,9,0.2250000238418579,0.28600001335144043,0.042249977588653564,0.10249996185302734,0.5759999752044678,1,0.21229233919914337,-2.5302980769404444,3.058000087738037,1.9077996675667952,3.134000062942505,-1.574992921962788,3.249000072479248,0.21229233919914337
977,2003-10-01,3.07699990272522,3.134999990463257,2.984999895095825,3.0629999637603764,6043380.0,0.022259107134299905,1.307691743388491,-0.2799990463247741,42.01116172513924,42.240049013218254,0.21603120300749667,0.2429742996386488,0.05656375859745877,-0.07031794812436987,24.66315981260607,0.15000009536743164,0.0009505537827649846,-0.21740010976791346,-0.50255522247918,0.06775500294335313,-0.35997766612354676,-0.07482255341228017,0.3733792916030878,32.49997185335407,-13.884638537872632,0.14257755635563332,10,0.15300011634826616,0.2190001010894771,-0.023749887943268266,0.03550004959106401,0.541000127792358,2,0.18654538131593257,-1.4666682561253765,3.009999990463257,-2.5302980769404444,3.058000087738037,1.9077996675667952,3.134000062942505,0.18654538131593257
978,2003-10-02,3.151000022888184,3.1949999332427983,3.1070001125335693,3.150000095367432,7747270.0,0.024049438577305127,-1.0229868677789122,0.07142370572207085,44.72843377470835,41.1189866279815,0.09863208625894293,0.14863543965059955,-0.01557144482881645,-0.14161578931336383,22.468876172094546,0.11800003051757812,-0.012213829438660007,-0.1256499886512752,-0.39931000277600237,0.148010025473452,-0.262479995713639,0.011180018411088621,0.26995642206924364,63.03630414974276,13.980539871485433,0.13683000706236365,10,0.03400003910064653,0.14499998092651323,-0.09775000810623213,-0.03850007057189986,0.5279998779296871,3,0.14662008563396012,1.307691743388491,3.07699990272522,-1.4666682561253765,3.009999990463257,-2.5302980769404444,3.058000087738037,0.14662008563396012
979,2003-10-03,3.2890000343322754,3.2950000762939453,3.125,3.1800000667572017,5438270.0,0.043795623751726076,1.8099174205091122,109.00786838340531,49.365852864280484,40.702743319972065,-0.06519247615035795,-0.0033174350979496836,-0.1497099023150339,-0.2754768710223612,19.900359175417847,0.1700000762939453,-0.033369725686923424,0.02110002040863046,-0.23814902731640863,0.28034906813366955,-0.10852450345388931,0.15072454427115023,0.10429902621652509,98.20894290195945,47.21733849947441,0.1296245238625196,10,-0.10399997234344482,0.006999969482421875,-0.23375004529953003,-0.23050010204315186,0.3209998607635498,4,0.10975982282360963,-1.0229868677789122,3.151000022888184,1.307691743388491,3.07699990272522,-1.4666682561253765,3.009999990463257,0.10975982282360963
980,2003-10-06,3.470000028610229,3.4719998836517334,3.25,3.25,10450690.0,0.05503192228293785,-1.018180498012998,2.018349486743692,56.349876659957225,41.88905470800242,-0.25024772510912774,-0.18879918581321808,-0.32460101115519135,-0.4492475166059875,17.99751295731325,0.2219998836517334,-0.059974096694267676,0.1988000154495233,-0.06927351116152725,0.46687354206057385,0.06476325214399825,0.33283677875504836,-0.5099999904632564,99.60940319434417,49.95802449145655,0.1340367633055252,10,-0.254000067710876,-0.17400002479553178,-0.3425000905990596,-0.4375001192092891,0.08299994468688965,0,0.06743514860107758,1.8099174205091122,3.2890000343322754,-1.0229868677789122,3.151000022888184,1.307691743388491,3.07699990272522,0.06743514860107758
981,2003-10-07,3.476999998092652,3.490000009536743,3.2780001163482666,3.4600000381469727,9657640.0,0.0020172822549591185,8.860464084721798,0.07727253515861011,52.90380758097854,43.25564937496583,-0.2631277243328669,-0.1936790855169641,-0.32638088969344947,-0.44794601112754506,16.969452505191956,0.21199989318847656,-0.07473255662312539,0.19814997911453291,-0.08459840459396961,0.48089836282303544,0.056775787260281874,0.33952417096878396,-0.5067599630355839,97.4257408914682,50.59108482715246,0.14137419185425124,10,-0.2519999742507939,-0.18099999427795455,-0.2972499728202824,-0.4144999980926518,0.04800009727478027,1,0.06356052811395263,-1.018180498012998,3.470000028610229,1.8099174205091122,3.2890000343322754,-1.0229868677789122,3.151000022888184,0.06356052811395263
982,2003-10-08,3.5739998817443848,3.621999979019165,3.400000095367432,3.414999961853028,14042210.0,0.027897579437717424,-1.349209432815041,9.352958501044567,53.57781554754192,45.08709167549339,-0.3654842629870405,-0.27741540068636894,-0.4150238704742919,-0.5349582264330319,16.890298882616804,0.22199988365173295,-0.07973934430770546,0.27769986391067514,-0.032773505674041914,0.5881732334953922,0.12246317911831683,0.43293654870303344,-0.58296944770813,90.67959034585054,47.86503307767126,0.15523668479235844,10,-0.2829998731613159,-0.2779998779296875,-0.3942498564720154,-0.5114998817443848,0.014000177383423296,2,0.0033576061332947216,8.860464084721798,3.476999998092652,-1.018180498012998,3.470000028610229,1.8099174205091122,3.2890000343322754,0.0033576061332947216
983,2003-10-09,3.6909999847412114,3.723999977111816,3.5280001163482666,3.608999967575073,9884520.0,0.032736459672103146,1.648646732940597,0.5157236382393674,62.206774610301565,48.13258992067721,-0.46175125888962176,-0.3766301623397452,-0.5229734046337597,-0.6416359964327314,17.68930084676274,0.19599986076354936,-0.07418515743376286,0.37114996910095277,0.016706160062022413,0.7255937781398831,0.19392806458148737,0.5483718736204182,-0.662111378005982,94.49081909322938,51.20381630989988,0.17722190451946523,10,-0.34899997711181685,-0.34899997711181685,-0.4735000133514409,-0.5985000133514409,-0.10100007057189986,3,-0.019777825663890303,-1.349209432815041,3.5739998817443848,8.860464084721798,3.476999998092652,-1.018180498012998,3.470000028610229,-0.019777825663890303
984,2003-10-10,3.628999948501587,3.690000057220459,3.5350000858306885,3.690000057220459,6714250.0,-0.01679762571008825,4.0819572176210555,-0.7439036091331661,63.306805133568155,51.282818082141034,-0.36001029759774816,-0.30017046130032154,-0.4521987422229321,-0.5684197248843978,18.04579914819443,0.1559998989105229,-0.06706690875908228,0.2901999354362488,-0.08823369877709819,0.6686335696495957,0.1009831183295753,0.47941675254292226,-0.5445024321362304,79.95779890347575,32.437451178793246,0.18921681710667348,10,-0.2869999408721924,-0.2869999408721924,-0.3255000114440918,-0.4505000114440918,-0.11399984359741211,4,0.013777887303891845,1.648646732940597,3.6909999847412114,-1.349209432815041,3.5739998817443848,8.860464084721798,3.476999998092652,0.013777887303891845
985,2003-10-13,3.640000104904175,3.6670000553131104,3.565000057220459,3.607000112533569,3132940.0,0.0030311811955605616,1.3448304211518647,-0.5409825173048659,63.33922499637736,54.198861432539196,-0.3126503371678728,-0.29992760118560247,-0.45427672150111764,-0.567610664937054,18.421563060817363,0.10199999809265137,-0.04553927143353098,0.2843000888824463,-0.11672809738941137,0.685328275154304,0.08378599574651746,0.4848141820183751,-0.5043423916791014,81.16594205571414,30.20931015646218,0.20051409313592888,10,-0.285500168800354,-0.2980000972747803,-0.3310001492500305,-0.4615001678466797,-0.10199999809265137,0,-0.00824181564388704,4.0819572176210555,3.628999948501587,1.648646732940597,3.6909999847412114,-1.349209432815041,3.5739998817443848,-0.00824181564388704
986,2003-10-14,3.690000057220459,3.7100000381469727,3.617000102996826,3.690000057220459,4225740.0,0.01373625024046543,3.6500011920940323,0.0,64.13137955122906,56.656663413215846,-0.2861390084910611,-0.3380395167154635,-0.491204554583883,-0.6055184996683236,18.88496837994117,0.09299993515014648,-0.008068727410085241,0.3157500386238099,-0.11158927048122091,0.7430893477288407,0.10208038407129472,0.5294196931763251,-0.5072749628844462,89.50619373429869,35.7164414420517,0.2136696545525154,10,-0.2745000123977661,-0.34800004959106445,-0.37150007486343384,-0.5115001201629639,-0.23699998855590776,1,-0.037127393441434675,1.3448304211518647,3.640000104904175,4.0819572176210555,3.628999948501587,1.648646732940597,3.6909999847412114,-0.037127393441434675
987,2003-10-15,3.828999996185303,3.938999891281128,3.690000057220459,3.7100000381469727,9474020.0,0.03766935956893924,-2.132074962437809,100.0,74.53468041829343,59.968468595836406,-0.3433575490015093,-0.4682850440326356,-0.6132489195089654,-0.7334273074357616,18.985726753994484,0.24899983406066895,0.042572070698592146,0.43394998311996513,-0.03935483279234875,0.907254799032279,0.19729757516380841,0.6706023910761219,-0.602972911227226,73.23602060030477,13.491219790304406,0.23665240795615688,10,-0.2970000505447392,-0.3795000314712529,-0.5012500286102299,-0.6505000591278081,-0.3310000896453862,2,-0.07939407185185043,3.6500011920940323,3.690000057220459,1.3448304211518647,3.640000104904175,4.0819572176210555,3.628999948501587,-0.07939407185185043
988,2003-10-16,3.641999959945679,3.809999942779541,3.622999906539917,3.809999942779541,7481220.0,-0.04883782617548327,1.2261911350854262,-1.4117650594443754,70.25517628712741,62.28950453170829,-0.08871393887919687,-0.2841997840367263,-0.4109554854875368,-0.5379236198801371,18.49789615890782,0.2060000896453862,0.09445470104157128,0.23954994678497377,-0.24476853613462302,0.7238684297045705,-0.002609294674824625,0.48170918824477216,-0.34467559435529704,26.485130109330424,-35.9294049867336,0.24215924145979834,10,-0.04750001430511519,-0.19249999523162886,-0.307500004768372,-0.46350002288818404,-0.003000020980834961,3,-0.014826991052102168,-2.132074962437809,3.828999996185303,3.6500011920940323,3.690000057220459,1.3448304211518647,3.640000104904175,-0.014826991052102168
989,2003-10-17,3.6440000534057617,3.724999904632568,3.5840001106262207,3.7000000476837163,3051210.0,0.000549174487116888,1.6603807960053671,0.33333333333333687,74.83050059806678,64.34290719149824,-0.03918200211932543,-0.28224097519597,-0.3972591443172755,-0.5317851450371833,17.866519690554895,0.1409997940063472,0.1421701600956924,0.2298500418663023,-0.26639533151626527,0.7260954152488699,-0.018272644824981477,0.4779727285575861,-0.2825081352463048,21.123003004457917,-46.26114844133835,0.24812268669128387,10,-0.03550004959106445,-0.19450008869171143,-0.3280000686645508,-0.4380000829696655,0.006000041961670366,4,-0.014818918343862397,1.2261911350854262,3.641999959945679,-2.132074962437809,3.828999996185303,3.6500011920940323,3.690000057220459,-0.014818918343862397
990,2003-10-20,3.5989999771118164,3.6540000438690186,3.5810000896453857,3.631999969482422,2493620.0,-0.012349087715266993,-1.1159478379853907,0.5892856382593692,75.02123383306692,66.80039899728584,0.029101384479123027,-0.22756464373501073,-0.3369875838817684,-0.4817954407340239,18.354299744225354,0.07299995422363281,0.18536460254118126,0.17129997014999399,-0.329816285919855,0.672416226219843,-0.07925815788493029,0.42185809818491826,-0.17975726164019257,5.027904312847972,-66.60449356279301,0.2505581280349244,10,0.07050001621246338,-0.1495000123977661,-0.28299999237060547,-0.36549997329711914,0.1259999275207515,0,-0.023339781256417558,1.6603807960053671,3.6440000534057617,1.2261911350854262,3.641999959945679,-2.132074962437809,3.828999996185303,-0.023339781256417558
991,2003-10-21,3.5360000133514404,3.678999900817871,3.5290000438690186,3.5999999046325684,5169310.0,-0.017504852503759438,-2.8461585487001573,1.93939109325781,69.56521650758546,68.57677688173513,0.1132612597380005,-0.1570210003347281,-0.259616900654398,-0.41528713611708534,18.891763452669142,0.14999985694885254,0.2152354228398794,0.09840000867843646,-0.40307796409947994,0.5998779814563528,-0.15233897771052174,0.34913899506739465,-0.06478158029886627,1.7073102652611207,-71.78206415340534,0.2507389863889582,10,0.19749999046325684,-0.08650004863739014,-0.2200000286102295,-0.2979999780654907,0.15599989891052246,1,0.0005656372886115868,-1.1159478379853907,3.5989999771118164,1.6603807960053671,3.6440000534057617,1.2261911350854262,3.641999959945679,0.0005656372886115868
992,2003-10-22,3.4800000190734863,3.642999887466431,3.4800000190734863,3.5360000133514404,8506870.0,-0.01583710239437386,-4.821424466006206,0.875001396986235,64.24242149011789,68.80295986838138,0.17268478861175662,-0.09676754720060732,-0.19056775534171866,-0.3551107928383912,19.231560433199913,0.16299986839294478,0.22209712407922488,0.03655000925064078,-0.46399261912683354,0.5370926376281151,-0.2137213049380966,0.28682132343937816,0.4589998722076416,0.0,-71.72122675719422,0.25027131418873727,10,0.2294999361038208,-0.030500054359436035,-0.15275001525878906,-0.24199998378753662,0.2089998722076416,2,-0.0077586063968251295,-2.8461585487001573,3.5360000133514404,-1.1159478379853907,3.5989999771118164,1.6603807960053671,3.6440000534057617,-0.0077586063968251295
993,2003-10-23,3.4170000553131104,3.470000028610229,3.3559999465942383,3.359999895095825,8893360.0,-0.01810343776295409,-2.5076917433884613,-1.017860107884418,55.92592600768811,67.98286218772803,0.21537999875465275,-0.021645912775762,-0.11546523260179331,-0.2877315068872113,20.32980766996876,0.12400007247924805,0.23326766883747485,-0.0348499536514284,-0.5272247586117023,0.45752485130884546,-0.28103735613156555,0.21133744882870875,0.5128198385238649,16.531196654644532,-49.698075377344665,0.24618740248013696,10,0.23049986362457275,0.03249990940093994,-0.11025005578994751,-0.17900002002716064,0.30599999427795455,3,0.0237049604669628,-4.821424466006206,3.4800000190734863,-2.8461585487001573,3.5360000133514404,-1.1159478379853907,3.5989999771118164,0.0237049604669628
994,2003-10-24,3.4179999828338623,3.490999937057495,3.3289999961853027,3.401000022888184,7837260.0,0.0002926331590769049,-1.0124214588550282,0.2982440730144311,47.11110887409755,66.17973817414139,0.20260861144597753,-0.00029340600269200934,-0.10274745887975545,-0.28762300399464724,20.54760711832554,0.16199994087219238,0.23670727178802142,-0.04805002212524423,-0.5176839095460375,0.42158386529554903,-0.2828669658356411,0.18676692158515262,0.4888671131134035,25.42857454261086,-35.0673220883654,0.23481694371039669,10,0.21599996089935303,0.03149998188018799,-0.1212499737739563,-0.1799999475479126,0.3680000305175777,4,0.06465768204824585,-2.5076917433884613,3.4170000553131104,-4.821424466006206,3.4800000190734863,-2.8461585487001573,3.5360000133514404,0.06465768204824585
995,2003-10-27,3.506999969482422,3.5469999313354488,3.414999961853028,3.4649999141693115,2533690.0,0.02603861530004159,1.1639342980819039,2.4705973100711693,51.527493276572535,64.77930636584622,0.10365943387709464,-0.056845208708666384,-0.17816343629045184,-0.37204782103627787,21.088735352654286,0.131999969482421,0.22039387310332437,0.01849997043609619,-0.41014122756824856,0.44714116844044094,-0.1958206285660764,0.2328205694382688,0.3651951004791263,50.85714908522172,-4.762173658630758,0.21432059900217243,10,0.12699997425079346,-0.05750000476837158,-0.21024996042251587,-0.26899993419647217,0.30299997329711914,0,0.04077562792397593,-1.0124214588550282,3.4179999828338623,-2.5076917433884613,3.4170000553131104,-4.821424466006206,3.4800000190734863,0.04077562792397593
996,2003-10-28,3.6489999294281006,3.678999900817871,3.532000064849853,3.5350000858306885,5908950.0,0.040490436607171,-1.449999602635312,2.7142784157673945,53.65141352940452,62.458943378191904,-0.05002910510683867,-0.15654445055893884,-0.30906585242339624,-0.5082810978399155,21.462269399219892,0.17199993133544922,0.20997843400668348,0.12854993343353271,-0.24111990142342066,0.4982197682904861,-0.05628498399494397,0.3133848508620094,0.1906034361068727,91.42857726739535,38.58169856355015,0.1848349174284768,10,-0.07949995994567871,-0.1994999647140503,-0.3522499203681946,-0.4109998941421509,0.125,1,0.020827617614226357,1.1639342980819039,3.506999969482422,-1.0124214588550282,3.4179999828338623,-2.5076917433884613,3.4170000553131104,0.020827617614226357
997,2003-10-29,3.651000022888184,3.724999904632568,3.619999885559082,3.724999904632568,5229410.0,0.000548120991714196,1.8378428883490674,-0.6491226602530509,47.80702006637028,59.96470379810778,-0.08932753988160425,-0.1194618878273146,-0.300006496815878,-0.5055939683402255,21.93747194964983,0.10500001907348588,0.1982085088463661,0.1018500208854678,-0.20698020149672436,0.41068024326765995,-0.05256509030562828,0.2562651320765639,0.15796714048580895,81.31315685537884,32.34044159132058,0.15441511119109608,10,-0.12400007247924849,-0.20150005817413374,-0.33300000429153487,-0.41299998760223433,0.12700009346008256,2,0.011229769684127477,-1.449999602635312,3.6489999294281006,1.1639342980819039,3.506999969482422,-1.0124214588550282,3.4179999828338623,0.011229769684127477
998,2003-10-30,3.61299991607666,3.7000000476837163,3.559999942779541,3.651999950408936,3502200.0,-0.01040813655801165,1.0740721117845617,0.527028333193731,49.09909752686438,57.10565901241862,-0.062439919676580136,-0.04751117154322326,-0.25061244024850327,-0.4632716288476759,22.803868717762338,0.14000010490417525,0.17926962805689595,0.04074991941452044,-0.2054497066111245,0.2869495454401654,-0.08234989359830225,0.16384973242734313,0.1671692172660113,71.71716806827932,25.5624010486423,0.12309981301282254,10,-0.08599996566772461,-0.16349995136260986,-0.26149994134902954,-0.37499988079071045,0.07700014114379883,3,0.021035144469916167,1.8378428883490674,3.651000022888184,-1.449999602635312,3.6489999294281006,1.1639342980819039,3.506999969482422,0.021035144469916167
999,2003-10-31,3.650000095367432,3.723000049591065,3.607000112533569,3.63700008392334,3008300.0,0.010240846983176954,-2.178082460219984,-0.3333333333333409,50.54704526691007,54.38630472729008,-0.11007505596939016,-0.05911004151792065,-0.27851969489286654,-0.4967443726320595,24.564441542298766,0.115999937057496,0.13277774159469402,0.05970009565353429,-0.14916460484719618,0.26856479615426476,-0.044732254596830945,0.16413244590389953,0.10309888974579717,75.80650867459264,32.67259284424925,0.10443235025036517,10,-0.12300014495849654,-0.2005001306533818,-0.2930001020431523,-0.4120000600814824,0.04799985885620117,4,0.019999986935968606,1.0740721117845617,3.61299991607666,1.8378428883490674,3.651000022888184,-1.449999602635312,3.6489999294281006,0.019999986935968606
1000,2003-11-03,3.703999996185303,3.740000009536743,3.628999948501587,3.628999948501587,1624090.0,0.014794492988207786,-1.9599997456870106,5.7692293584710255,50.762523724980355,52.29711664033396,-0.1649618787952578,-0.09979704485871776,-0.3234498977768645,-0.5486074386256807,25.337489523933193,0.11100006103515625,0.10365781150406406,0.10199999809265181,-0.10469530611203748,0.3086953022973411,-0.0013476540096930556,0.20534765019499668,-0.37500000000000044,82.69229667073607,43.54773684181375,0.10334765210234464,11,-0.16949999332428023,-0.2545000314712529,-0.40099996328353926,-0.46599996089935347,-0.0980000495910649,0,0.022138233598970603,-2.178082460219984,3.650000095367432,1.0740721117845617,3.61299991607666,1.8378428883490674,3.651000022888184,0.022138233598970603
1001,2003-11-04,3.6979999542236333,3.749000072479248,3.693000078201294,3.7279999256134033,3115940.0,-0.0016198817407800936,-1.8000190736182058,-0.3999993642175183,41.65605172921736,49.787520000233904,-0.14926202045370296,-0.0805196056803088,-0.30616741465304775,-0.5436612189294383,26.06400283556976,0.0559999942779541,0.06788513447682698,0.08494995832443264,-0.117187540086364,0.2870874567352293,-0.016118790880965683,0.18601870752983096,-0.3607799577713018,73.01582896443173,36.60628411717996,0.1010687492053984,11,-0.15899991989135787,-0.24849998950958296,-0.3974999785423283,-0.45999991893768355,-0.1369998455047612,1,0.030286638708036717,-1.9599997456870106,3.703999996185303,-2.178082460219984,3.650000095367432,1.0740721117845617,3.61299991607666,0.030286638708036717
1002,2003-11-05,3.5859999656677246,3.736000061035156,3.571000099182129,3.650000095367432,5179010.0,-0.03028663870803705,-2.510642615100532,2.133339691168219,46.0563399672997,48.690899329079635,-0.02307083918721098,0.03417780844021001,-0.18543675958494,-0.43087018614234385,25.753805947572683,0.1649999618530269,0.030900564564490196,-0.02765003442764291,-0.22937028984783536,0.17407022099254954,-0.12851016213773914,0.07321009328245331,-0.23230876617431662,13.756616426398091,-22.920672922700803,0.10086012771009631,11,-0.04699993133544922,-0.12400007247924805,-0.3204999566078186,-0.3479999303817749,0.026000022888183594,2,0.05242609190191949,-1.8000190736182058,3.6979999542236333,-1.9599997456870106,3.703999996185303,-2.178082460219984,3.650000095367432,0.05242609190191949
1003,2003-11-06,3.618000030517578,3.650000095367432,3.5899999141693115,3.615000009536743,4076490.0,0.008923609915287622,-1.2641487366115174,-0.04687523283017148,48.24324228538953,48.8166919303343,-0.026329483395572062,-0.0037646571447931265,-0.20966948702077337,-0.4593782537228499,24.938505130594645,0.06400012969970748,0.006243394556098014,0.008000028133392512,-0.19044232454384824,0.20644238081063326,-0.09122114820522764,0.10722120447201267,-0.24849647610473635,26.404459767528454,-11.734706285454092,0.09922117633862029,11,-0.03600001335144043,-0.09500002861022949,-0.35500001907348633,-0.3799999952316284,-0.003999948501586914,3,0.044223351155638246,-2.510642615100532,3.5859999656677246,-1.8000190736182058,3.6979999542236333,-1.9599997456870106,3.703999996185303,0.044223351155638246
1004,2003-11-07,3.678999900817871,3.723999977111816,3.625,3.640000104904175,4054050.0,0.016860107735147345,-1.8695643159978725,12.999841055392196,55.290999951433236,49.23485933865216,-0.051867491312668434,-0.06411373865149539,-0.2637094237862101,-0.5147715113362823,24.245530096464282,0.10599994659423784,-0.004844584179675149,0.06649990081787127,-0.1341972961395479,0.26719709777529044,-0.03384869766083831,0.16684849929658085,-0.29431648568237323,60.67405496486674,17.588660470099683,0.10034859847870968,11,-0.03849983215332031,-0.14699995517730713,-0.4384998679161072,-0.4409998655319214,-0.018999814987182173,4,0.00298998551213403,-1.2641487366115174,3.618000030517578,-2.510642615100532,3.5859999656677246,-1.8000190736182058,3.6979999542236333,0.00298998551213403
1005,2003-11-10,3.609999895095825,3.714999914169312,3.595999956130981,3.6579999923706055,2838110.0,-0.01875509855455737,-2.1315788648134713,-1.230778165634533,54.85563475028628,49.36866169652791,0.03719052813451329,0.0026598606228125377,-0.18937490858251316,-0.43919989868587317,23.430960909517573,0.11899995803833097,0.0005003983727283057,-0.0010000944137571466,-0.2012798867262795,0.1992796978987652,-0.10113999057001832,0.09913980174250403,-0.21074381366657713,21.91000099117851,-25.318496031214497,0.10013989615626127,11,0.044500112533569336,-0.01549994945526123,-0.3694998621940613,-0.3719998598098755,-0.06199979782104492,0,0.024376748389205227,-1.8695643159978725,3.678999900817871,-1.2641487366115174,3.618000030517578,-2.510642615100532,3.5859999656677246,0.024376748389205227
1006,2003-11-11,3.5529999732971187,3.621999979019165,3.5529999732971187,3.611000061035156,1653510.0,-0.015789452480633237,-1.3793069429029627,1.208332712452875,54.783745290217546,50.14385338806649,0.088441336012552,0.05151081391194756,-0.12591646197108242,-0.3739610796542059,22.23576068750954,0.06900000572204634,0.017200005303597443,-0.05115001201629665,-0.24941433174822158,0.14711430771562828,-0.1502821718822589,0.04798214784966559,-0.13975413222587063,0.0,-51.004840388800645,0.0991321598659624,11,0.0980000495910649,0.05550003051757857,-0.29699999094009355,-0.3120000362396236,-0.019000053405761275,1,0.01491696416984123,-2.1315788648134713,3.609999895095825,-1.8695643159978725,3.678999900817871,-1.2641487366115174,3.618000030517578,0.01491696416984123
1007,2003-11-12,3.525000095367432,3.5999999046325684,3.490999937057495,3.5499999523162837,4038310.0,-0.007880629929671312,-1.3440809493656283,0.4310313643276864,57.41758592649045,51.06812987691383,0.10805127673437331,0.05857100705207108,-0.09622805065672635,-0.33855193820426566,19.849210012131824,0.10899996757507324,0.022841758140933255,-0.06394989490509007,-0.2342764530707364,0.10637666326055628,-0.14911317398791324,0.021213384177733108,-0.0983240850398639,14.592340113765767,-39.08888617093013,0.0851632790828231,11,0.0949999094009395,0.10899984836578325,-0.2645000815391545,-0.28400015830993697,0.005999803543090376,2,0.01021276946878702,-1.3793069429029627,3.5529999732971187,-2.1315788648134713,3.609999895095825,-1.8695643159978725,3.678999900817871,0.01021276946878702
1008,2003-11-13,3.588000059127808,3.6480000019073486,3.539999961853028,3.5999999046325684,5253870.0,0.017872329661258846,-1.0000000000000082,0.47999656675281505,60.75949901916403,52.2028469604976,0.04596596191103508,-0.0091511029529463,-0.15986744105997452,-0.39418009042673186,18.04938797612416,0.12299990653991655,0.016767119947552533,0.001750063896179821,-0.1667377626833395,0.17023789047569915,-0.08249384939357984,0.08599397718593949,-0.14843108631417268,41.63094652159659,-14.97863680094759,0.08424391328975957,11,0.03199994564056352,0.04599988460540727,-0.294500052928925,-0.34700012207031294,-0.08200001716613814,3,0.006688943431604644,-1.3440809493656283,3.525000095367432,-1.3793069429029627,3.5529999732971187,-2.1315788648134713,3.609999895095825,0.006688943431604644
1009,2003-11-14,3.5899999141693115,3.63100004196167,3.5550000667572017,3.5969998836517334,3632050.0,0.0005573731907879687,1.0266582743647081,0.5833383004510359,55.90326918413684,52.77404090040388,0.03862149633169265,-0.01623638933360816,-0.1611426733769079,-0.3889132681019274,16.48805156272023,0.07599997520446822,0.017368816624298677,0.006449925899505438,-0.15985790125567956,0.17275775305469043,-0.07670398767808706,0.08960383947709794,-0.1380536973690516,44.19642286945296,-12.597971609692323,0.0831539135775924,11,0.03000009059906006,0.04400002956390381,-0.247999906539917,-0.30299997329711914,-0.11500000953674316,4,0.0066852836825854745,-1.0000000000000082,3.588000059127808,-1.3440809493656283,3.525000095367432,-1.3793069429029627,3.5529999732971187,0.0066852836825854745
1010,2003-11-17,3.515000104904175,3.5739998817443848,3.4749999046325684,3.566999912261963,6567450.0,-0.020891312272493745,2.000010837249795,7.428576294277929,39.46541729270321,52.530637074124535,0.0938629752695106,0.054965821643276236,-0.0843405321514048,-0.30664188450764973,14.756733495070174,0.11500000953674316,0.017332329795486157,-0.06434988975524902,-0.23323756899787096,0.10453778948737291,-0.14879372937656,0.020093949866061944,-0.05117173387675544,23.121490046374454,-28.081894518132664,0.08444383962131094,11,0.0904998779296875,0.11899983882904053,-0.17300009727478027,-0.22800016403198242,-0.04500007629394576,0,0.04125177143642422,1.0266582743647081,3.5899999141693115,-1.0000000000000082,3.588000059127808,-1.3440809493656283,3.525000095367432,0.04125177143642422
1011,2003-11-18,3.5380001068115234,3.594000101089477,3.503000020980835,3.532999992370605,4473810.0,0.006543385838099658,-1.7999999999999863,-0.0961564031673194,41.40030540822219,52.0132999008937,0.051160258120862334,0.03385933004515085,-0.10265474097156346,-0.32018282194602854,13.33527274077918,0.09100008010864213,0.013097717967199607,-0.04144989252090436,-0.2102318267479406,0.12733204170613188,-0.1258408596344225,0.04294107459261376,-0.06300020217895508,36.41628136132798,-10.524912323220029,0.0843909671135181,11,0.061499834060668945,0.0959998369216919,-0.18975013494491577,-0.25100016593933105,-0.043000221252441406,1,0.002826452843798455,2.000010837249795,3.515000104904175,1.0266582743647081,3.5899999141693115,-1.0000000000000082,3.588000059127808,0.002826452843798455
1012,2003-11-19,3.4530000686645512,3.5,3.4500000476837163,3.5,3924510.0,-0.02402488286626281,1.1276606537751166,-9.399771123401708,38.63636671511808,50.945869281974645,0.12886139854597634,0.12304127618253213,-0.010668453253347199,-0.22803801613393437,12.400460164673028,0.08800005912780717,0.0014842862272939072,-0.12509993314743006,-0.2976216070279487,0.04742174073308858,-0.21136077008768916,-0.038839096207170964,0.2960000038146968,1.5151624618289392,-40.544996664407584,0.0862608369402593,11,0.1339999437332149,0.1809998750686641,-0.07425004243850752,-0.16600012779235884,0.041999816894530806,2,0.023457819176393224,-1.7999999999999863,3.5380001068115234,2.000010837249795,3.515000104904175,1.0266582743647081,3.5899999141693115,0.023457819176393224
1013,2003-11-20,3.497999906539917,3.5380001068115234,3.407000064849853,3.470000028610229,2808290.0,0.013032098749065302,1.4259204478725693,-0.5957429539597984,39.32581711197746,49.17196007759067,0.07269400200584641,0.08898309448804653,-0.047853912568990964,-0.2660538631928855,12.496327684462862,0.13100004196167037,-0.0009189650467029686,-0.08415008783340472,-0.2440925060961634,0.07579233042935396,-0.16412129696478406,-0.004178878702025379,0.24502016544342053,40.62493347695227,2.716413275822269,0.07997120913137933,11,0.06300008296966553,0.07150006294250488,-0.007249951362609863,-0.10350000858306885,-0.003000020980834961,3,0.00943396033513566,1.1276606537751166,3.4530000686645512,-1.7999999999999863,3.5380001068115234,2.000010837249795,3.515000104904175,0.00943396033513566
1014,2003-11-21,3.638999938964844,3.6749999523162837,3.5199999809265137,3.5499999523162837,5621110.0,0.04030875820245483,-1.0805375141411027,3.1785848092642865,45.93240842361318,48.180490485738105,-0.08334090797315907,-0.0364816940941286,-0.18020715489115746,-0.39858830627176856,12.659568888857084,0.17700004577636674,0.0034151701790388067,0.04579994678497368,-0.09588698192158862,0.18748687549153598,-0.025043517568307472,0.11664341113825483,0.09057933273315388,86.56715355675331,52.07943297178508,0.07084346435328123,11,-0.09799993038177579,-0.0999999046325688,-0.11699998378753707,-0.24450004100799605,-0.13800001144409224,4,-0.03654847464520916,1.4259204478725693,3.497999906539917,1.1276606537751166,3.4530000686645512,-1.7999999999999863,3.5380001068115234,-0.03654847464520916
1015,2003-11-24,3.650000095367432,3.7100000381469727,3.5829999446868896,3.6470000743865967,3341260.0,0.0030228514941159634,1.0650437391815064,0.03370810596502409,47.01493201210598,47.31728901039237,-0.09842028016683768,-0.03817667813535719,-0.1839307937047603,-0.4037352819025899,12.574929703542098,0.127000093460083,0.003838728329435437,0.0496500968933109,-0.08809909425826312,0.18739928804488493,-0.01922449868247611,0.11852469246909791,0.06667600805663998,80.19803694150657,48.49429574948938,0.06887459557578708,11,-0.091500043869019,-0.1110000610351567,-0.1210001111030583,-0.25550019741058394,-0.07200002670288086,0,-0.04794525648286241,-1.0805375141411027,3.638999938964844,1.4259204478725693,3.497999906539917,1.1276606537751166,3.4530000686645512,-0.04794525648286241
1016,2003-11-25,3.724999904632568,3.75,3.57699990272522,3.57699990272522,3058090.0,0.020547892412475566,-1.3378391222330235,49.33298895334216,59.06128264970028,47.49992197963791,-0.163667489315642,-0.11298355006778626,-0.25118059838221507,-0.47361583641507066,11.850297903715228,0.17300009727477983,-0.005489622013965967,0.12084990739822343,-0.026414603573496453,0.2681144183699433,0.04721765191236349,0.19448216288408338,-0.31799983978271484,92.71134108043245,56.31102751757507,0.0736322554858599,11,-0.14649987220764116,-0.18549990653991655,-0.16549992561340288,-0.33050000667571977,-0.1089999675750728,1,-0.06845634430895153,1.0650437391815064,3.650000095367432,-1.0805375141411027,3.638999938964844,1.4259204478725693,3.497999906539917,-0.06845634430895153
1017,2003-11-26,3.691999912261963,3.75,3.670000076293945,3.6749999523162837,1711140.0,-0.0088590585813344,-4.925983487129512,0.11486459274724617,54.817705827167465,46.839722736082734,-0.11676662491640677,-0.08090236412701657,-0.2136846437546871,-0.43675421410374504,10.853044665554275,0.07999992370605513,-0.0105541779556928,0.08579992055892927,-0.06530207011444933,0.23690191123230786,0.010248925222239968,0.16135091589561856,-0.2781398487091069,83.09035023209326,43.54914253894999,0.07555099533668932,11,-0.11349987983703613,-0.15249991416931152,-0.10049992799758911,-0.29750001430511475,-0.07599997520446777,2,-0.05335862171843486,-1.3378391222330235,3.724999904632568,1.0650437391815064,3.650000095367432,-1.0805375141411027,3.638999938964844,-0.05335862171843486
1018,2003-11-27,3.688999891281128,3.721999883651733,3.6559998989105225,3.721999883651733,2079710.0,-0.0008125734160694398,3.000000000000081,-1.9411805954867891,50.70422535211267,46.26205119919116,-0.10944213022842941,-0.07580314722660919,-0.20874209083345008,-0.4285295618689178,10.232632843758939,0.0659999847412105,-0.011272263243486957,0.078999900817871,-0.07657840210588773,0.23457820374162974,0.001210749355991414,0.1567890522797506,-0.26841702899932907,73.47821579989426,35.09784275333786,0.07778915146187938,11,-0.11049985885620117,-0.14949989318847656,-0.10949993133544922,-0.27199995517730713,-0.0029997825622558594,3,-0.052588780547421776,-4.925983487129512,3.691999912261963,-1.3378391222330235,3.724999904632568,1.0650437391815064,3.650000095367432,-0.052588780547421776
1019,2003-11-28,3.723000049591065,3.744999885559082,3.6480000019073486,3.7000000476837163,4954150.0,0.009216633047427258,1.8955330104584804,-0.6969699159032547,58.370388318822826,48.36260353542667,-0.13699912199803732,-0.10967712390361006,-0.2376566003397369,-0.45625598149982194,9.515089803480098,0.0969998836517334,-0.010672751652607282,0.10935006141662651,-0.05343778561633927,0.2721379084495923,0.027956137900143396,0.19074398493310962,-0.2958288445549022,84.39310102464827,42.11466109860734,0.08139392351648296,11,-0.14450001716613814,-0.18350005149841353,-0.1745001077651982,-0.3060001134872441,-0.09299993515014693,4,-0.061240977973402555,3.000000000000081,3.688999891281128,-4.925983487129512,3.691999912261963,-1.3378391222330235,3.724999904632568,-0.061240977973402555
1020,2003-12-01,3.78600001335144,3.8010001182556152,3.7000000476837163,3.7000000476837163,2539560.0,0.01692182726865532,-1.3488397881955172,3.739128631995732,67.10721036410857,51.21892630830294,-0.1760261612451579,-0.17520154342610228,-0.29209048506834945,-0.5130790884171419,8.81040997261918,0.10100007057189897,-0.016605852047223202,0.16825002431869462,-0.007716271504903727,0.344216320142293,0.08026687640689545,0.2562331722304938,-0.3523722324160006,93.30353103962086,43.7902767370531,0.08798314791179906,12,-0.1819999217987056,-0.1819999217987056,-0.24425005912780717,-0.3690000772476192,-0.09200000762939364,0,-0.0752773599645079,1.8955330104584804,3.723000049591065,3.000000000000081,3.688999891281128,-4.925983487129512,3.691999912261963,-0.0752773599645079
1021,2003-12-02,3.809999942779541,3.829999923706055,3.732000112533569,3.828999996185303,2634720.0,0.006339125552949021,8.333356039963359,-0.22093094175377084,71.04874659364084,54.82030185036102,-0.17588116187131098,-0.20066889275142774,-0.3073912190982311,-0.5314663186046156,8.089009712077347,0.09799981117248624,-0.016300559339724963,0.18664995431900033,-0.006371691559382775,0.37967160019738344,0.090139131379809,0.28316077725819166,-0.36167726835129477,89.01099476919872,33.63134124959717,0.09651082293919144,12,-0.19149994850158691,-0.19149994850158691,-0.2682499885559082,-0.3930000066757202,-0.1369998455047612,1,-0.0608923563252699,-1.3488397881955172,3.78600001335144,1.8955330104584804,3.723000049591065,3.000000000000081,3.688999891281128,-0.0608923563252699
1022,2003-12-03,3.7739999294281006,3.8229999542236333,3.7709999084472656,3.8229999542236333,2516140.0,-0.009448822543859925,1.1224497739890125,2.5789414244842277,64.30769072763928,57.59606558543456,-0.10008369942044171,-0.1579609796930228,-0.2637369185005056,-0.4910278588850234,8.333695581927431,0.05200004577636763,0.00342574861306133,0.14124994277954084,-0.06214525000938309,0.34464513556846477,0.039552346385078874,0.2429475391740028,-0.30277662004318584,69.23075915390172,11.611652989265785,0.10169759639446198,12,-0.0989999771118164,-0.15549993515014648,-0.2644999623298645,-0.3569999933242798,0.06599998474121138,2,-0.041865393567865894,8.333356039963359,3.809999942779541,-1.3488397881955172,3.78600001335144,1.8955330104584804,3.723000049591065,-0.041865393567865894
1023,2003-12-04,3.7780001163482666,3.799000024795532,3.684999942779541,3.799000024795532,2829210.0,0.0010599329610405661,9.857198001816947,0.4285693432787761,64.41719451520214,59.64993070672222,-0.06726232890858697,-0.15743134765197286,-0.25620340286791965,-0.48918003630202467,8.282368026681342,0.11400008201599077,0.0220673671684799,0.1372501254081726,-0.07604761990249997,0.3505478707188452,0.030601252752836317,0.2438989980635089,-0.28525021010408347,71.42866499948238,11.611358677171737,0.10664887265533639,12,-0.07450020313262895,-0.1595001220703125,-0.2897501587867737,-0.3285001516342163,-0.029000043869018555,3,-0.04287987673419058,1.1224497739890125,3.7739999294281006,8.333356039963359,3.809999942779541,-1.3488397881955172,3.78600001335144,-0.04287987673419058
1024,2003-12-05,3.690000057220459,3.78600001335144,3.660000085830689,3.785000085830689,2093280.0,-0.023292762418669954,1.5979397660545664,4.52383060853781,63.15788718896695,61.44359239304011,0.032109549199448306,-0.07227026402297332,-0.1537470483675576,-0.3952094998140514,7.667723125514526,0.12599992752075106,0.05009954322995469,0.04870005846023551,-0.16506918357196243,0.26246930049243344,-0.05818456255586346,0.15558467947633448,-0.1770151499285637,17.64705882352915,-44.87826514458324,0.10688462101609898,12,0.013499855995178667,-0.07150006294250488,-0.20175009965896606,-0.2405000925064087,-0.0970001220703125,4,-0.0010839968670894873,9.857198001816947,3.7780001163482666,1.1224497739890125,3.7739999294281006,8.333356039963359,3.809999942779541,-0.0010839968670894873
1025,2003-12-08,3.6979999542236333,3.733999967575073,3.650000095367432,3.690000057220459,1376290.0,0.0021679937341789746,1.0999988079059688,-0.08420941677814206,62.30767876439045,61.80430307245013,0.035352119126324855,-0.07730273837029333,-0.1444495517975426,-0.3959023142755971,7.226987350695441,0.08399987220764071,0.07702756396552868,0.052299952507019576,-0.162377337702297,0.26697724271633616,-0.055038692597638494,0.15963859761167765,-0.16599414594688833,26.666613684709674,-37.54361449153903,0.1073386451046582,12,0.041000008583068404,-0.07949995994567916,-0.20974999666214034,-0.24849998950958296,-0.1670000553131108,0,-0.018388274911969593,1.5979397660545664,3.690000057220459,9.857198001816947,3.7780001163482666,1.1224497739890125,3.7739999294281006,-0.018388274911969593
1026,2003-12-09,3.6059999465942383,3.733999967575073,3.5859999656677246,3.7200000286102295,3518930.0,-0.02487831497248072,1.0845076571002652,-14.250193717588767,61.6438251771446,62.562760778003145,0.12147075856616008,0.01989131892435081,-0.034317140588230544,-0.2966408704833974,7.091143723972648,0.1480000019073482,0.08736719080841482,-0.042350053787231445,-0.2534885511991338,0.16878844362467094,-0.14791930249318241,0.06321919491871952,-0.056114491391734855,8.438810925003756,-61.07046075097643,0.10556924870595118,12,0.10199999809265137,0.01250004768371582,-0.11399996280670166,-0.156499981880188,-0.09500002861022949,1,0.024403788250446645,1.0999988079059688,3.6979999542236333,1.5979397660545664,3.690000057220459,9.857198001816947,3.7780001163482666,0.024403788250446645
1027,2003-12-10,3.561000108718872,3.650000095367432,3.5420000553131104,3.621000051498413,3304370.0,-0.01247915655624654,-1.2040813347541217,0.5263149088886147,54.79453546122197,63.01723967901529,0.16308413450033044,0.0713864954243224,0.026506111816333444,-0.24333807987466338,7.5698072060533885,0.10800004005432173,0.09530051247712112,-0.08914989233016968,-0.2964393993298806,0.11813961466954126,-0.19279464583002515,0.014494861169685791,0.26899981498718306,7.393017767288609,-63.053040531697874,0.10364475349985547,12,0.12499988079071045,0.05749988555908203,-0.06675010919570923,-0.11150014400482178,-0.05000019073486328,2,0.03145183519699524,1.0845076571002652,3.6059999465942383,1.0999988079059688,3.6979999542236333,1.5979397660545664,3.690000057220459,0.03145183519699524
1028,2003-12-11,3.611999988555908,3.628000020980835,3.5230000019073486,3.565000057220459,1825720.0,0.014321785532150466,1.6582284593330316,-0.7833329359686558,47.61905162372745,61.82264671289359,0.1117666343645034,0.023480686947047857,-0.01013709593731349,-0.288863548446316,7.783522417412709,0.10500001907348633,0.0871703751482773,-0.03935000896453866,-0.24539878805115567,0.16669877012207834,-0.14237439850784694,0.06367438057876962,0.2122399377822881,33.84029763340114,-33.138641989775444,0.10302438954330842,12,0.06449997425079346,0.0065000057220458984,-0.11150002479553223,-0.1625000238418579,0.04800009727478072,3,0.0631229031937397,-1.2040813347541217,3.561000108718872,1.0845076571002652,3.6059999465942383,1.0999988079059688,3.6979999542236333,0.0631229031937397
1029,2003-12-12,3.614000082015991,3.6800000667572017,3.5820000171661377,3.658999919891357,976060.0,0.0005537357326743653,1.2528712952686443,-0.9574447578272333,46.77419148093438,59.5634223925409,0.1035704351597797,0.024633804564103023,-0.0019101060559272298,-0.2851463855643348,7.824026655286972,0.09800004959106401,0.08518234461436114,-0.03854992389678946,-0.24337018144385558,0.16627033365027666,-0.14096005267032252,0.0638602048767436,0.19819024734497104,43.12800706894262,-21.26262206381071,0.10241012877353303,12,0.06249988079071045,0.004499912261962891,-0.06150007247924805,-0.16450011730194092,0.17499995231628418,4,0.03735472811277574,1.6582284593330316,3.611999988555908,-1.2040813347541217,3.561000108718872,1.0845076571002652,3.6059999465942383,0.03735472811277574
1030,2003-12-15,3.660000085830689,3.6909999847412114,3.640000104904175,3.6719999313354488,1807570.0,0.012728279682007626,1.039997138974304,0.26666419416877324,43.8563503391719,56.54204503093323,0.04226205459029453,-0.010483686746883158,-0.04277270569643088,-0.3250716667535407,8.149144031891517,0.07699990272522017,0.08848599220253517,0.0002000808715822977,-0.19411552444626157,0.19451568618942616,-0.09695772178733941,0.09735788353050401,0.14062263043212875,64.92896029143603,3.9504884413855734,0.09715780265892192,12,0.012999892234801802,-0.04150009155273482,-0.07375007867813155,-0.21050012111663863,0.036000013351439986,0,-0.018306051669213508,1.2528712952686443,3.614000082015991,1.6582284593330316,3.611999988555908,-1.2040813347541217,3.561000108718872,-0.018306051669213508
1031,2003-12-16,3.5480000972747803,3.6029999256134033,3.5299999713897705,3.6029999256134033,2717940.0,-0.03060108905174752,1.6545520751150915,4.5833780373928015,38.15791073185483,53.63651392029052,0.12649087021446093,0.10783251776862812,0.07294349506250519,-0.20812944003533307,8.986914142224336,0.1300001144409184,0.07984285515754763,-0.11229990720748884,-0.30534320091272527,0.0807433864977476,-0.20882155406010705,-0.01577826035487062,0.24151771041381842,14.881010667813307,-41.51176005332567,0.09652164685261816,12,0.11299991607666016,0.07049989700317383,0.07649987936019897,-0.09850013256072998,0.05900001525878862,1,-0.004791487569945629,1.039997138974304,3.660000085830689,1.2528712952686443,3.614000082015991,1.6582284593330316,3.611999988555908,-0.004791487569945629
1032,2003-12-17,3.5339999198913574,3.608000040054321,3.525000095367432,3.565000057220459,5582100.0,-0.003945934892779834,-2.3877676138575574,0.5636406197168445,37.47981242356841,50.64347146566455,0.11495568409081747,0.1351408852674849,0.08744674701410293,-0.18827619824190123,9.437181697592065,0.08299994468688876,0.057343868547316657,-0.1303500771522521,-0.3078547321508962,0.04715457784639199,-0.21910240465157393,-0.04159774965293028,0.24485717556599118,6.54757089760345,-45.71422882973326,0.088752327499322,12,0.12050008773803711,0.08450007438659668,0.09575009346008301,-0.08449995517730713,0.1230001449584961,2,-0.006508206686109852,1.6545520751150915,3.5480000972747803,1.039997138974304,3.660000085830689,1.2528712952686443,3.614000082015991,-0.006508206686109852
1033,2003-12-18,3.5309998989105225,3.5799999237060547,3.525000095367432,3.539999961853028,4760530.0,-0.0008489023907298776,-4.238161196199046,0.29032332492464363,33.67345821654,47.36742380206155,0.08854563862309384,0.1483457057134796,0.08715351427601403,-0.17979628259303926,9.589427270504784,0.0549998283386226,0.027550788634857604,-0.13500009775161725,-0.30650611003296424,0.03650591452972973,-0.22075310389229053,-0.04924709161094398,0.23762291280482595,3.614341892470009,-42.74138391807812,0.08575300614067342,12,0.09750008583068848,0.08750009536743164,0.096000075340271,-0.08149993419647217,0.10600018501281738,3,-0.0056641125740855,-2.3877676138575574,3.5339999198913574,1.6545520751150915,3.5480000972747803,1.039997138974304,3.660000085830689,-0.0056641125740855
1034,2003-12-19,3.50600004196167,3.5690000057220463,3.4670000076293945,3.5499999523162837,2611790.0,-0.007080106956832921,1.4878043107232934,4.888844737608653,24.54545493953502,43.17162115485539,0.09465418729547936,0.17167239036244952,0.11050046950280468,-0.14927853540652247,10.304522617926638,0.10199999809265181,0.00364153326570138,-0.1533499598503112,-0.33899507513578175,0.03229515543515937,-0.24617251749304625,-0.06052740220757613,0.2527978573613585,17.410731391640837,-22.05604161903166,0.09282255764273525,12,0.09449994564056396,0.11249995231628418,0.12099993228912354,-0.05650007724761963,0.1689999103546138,4,0.043924712500246654,-4.238161196199046,3.5309998989105225,-2.3877676138575574,3.5339999198913574,1.6545520751150915,3.5480000972747803,0.043924712500246654
1035,2003-12-22,3.4749999046325684,3.539999961853028,3.4500000476837163,3.492000102996826,995600.0,-0.008842024232194934,-1.6865681201916247,0.3863689318284072,19.928191940170322,38.53655079519159,0.10135359607329564,0.19909756807468026,0.13909877937856496,-0.1129645871785403,10.856578769240228,0.08999991416931152,-0.02379880964183112,-0.17560008764266977,-0.3787701233431906,0.027569948057851068,-0.2771851054929302,-0.07401506979240935,0.2662901211888422,15.822695035460802,-16.6592384092499,0.10158501785026042,12,0.09550011157989546,0.14350008964538574,0.1520000696182251,-0.025499939918518066,0.21200013160705522,0,0.0903597520336934,1.4878043107232934,3.50600004196167,-4.238161196199046,3.5309998989105225,-2.3877676138575574,3.5339999198913574,0.0903597520336934
1036,2003-12-23,3.470000028610229,3.5199999809265137,3.4560000896453857,3.509999990463257,1079210.0,-0.001438813283325291,1.1333317438746235,2.35291147761699,21.10267228234568,34.79301044198311,0.09502612874280603,0.19395831759344917,0.13997731395453838,-0.10094947651431818,11.158207805508184,0.06399989128112793,-0.04615545464320325,-0.16784996986389222,-0.38301235860395844,0.04731241887617399,-0.27543116423392533,-0.06026877549385912,0.24798679896016607,12.658216387505167,-14.548364337447612,0.10758119437003319,12,0.10049998760223477,0.14849996566772505,0.14974993467330977,-0.020500063896178755,0.1859998703002934,1,0.06512970279784547,-1.6865681201916247,3.4749999046325684,1.4878043107232934,3.50600004196167,-4.238161196199046,3.5309998989105225,0.06512970279784547
1037,2003-12-24,3.494999885559082,3.5,3.4649999141693115,3.497999906539917,398870.0,0.007204569666492411,8.99972752971629,0.07500059604701535,24.131591438371075,32.18329264361018,0.06669307674508751,0.1617352353207293,0.10658057388347508,-0.11772754583251954,11.476137249697826,0.03500008583068848,-0.06949233605509741,-0.1330001115798951,-0.35563223454234194,0.08963201138255172,-0.24431617306111875,-0.02168405009867147,0.20154799962037862,34.61529291584344,12.46538822910427,0.1113160614812235,12,0.07550013065338179,0.12350010871887207,0.12175005674362183,-0.04549992084503174,0.11600017547607377,2,0.03204584567720836,1.1333317438746235,3.470000028610229,-1.6865681201916247,3.4749999046325684,1.4878043107232934,3.50600004196167,0.03204584567720836
1038,2003-12-25,3.494999885559082,3.494999885559082,3.494999885559082,3.494999885559082,0.0,0.0,1.0,-0.0,28.758134287424085,30.181508510997922,0.05403346924978791,0.1543707045640268,0.10403905763501342,-0.10934245141907795,11.93908973284524,0.0,-0.08707531945634406,-0.12330011129379281,-0.35157523976082716,0.10497501717324154,-0.23743767552731,-0.009162547060275639,0.18182417262071926,37.81500314552317,14.471938432707372,0.1141375642335172,12,0.07550013065338179,0.12350010871887207,0.11550009250640869,-0.04549992084503174,0.055000066757201704,3,0.04635198414744934,8.99972752971629,3.494999885559082,1.1333317438746235,3.470000028610229,-1.6865681201916247,3.4749999046325684,0.04635198414744934
1039,2003-12-26,3.494999885559082,3.494999885559082,3.494999885559082,3.494999885559082,0.0,0.0,1.0,0.0,27.494436015499915,28.363518030589926,0.03953571894003938,0.14378566343411414,0.10138066197196194,-0.10084029408130446,12.249659037707428,0.0,-0.09658855238594821,-0.11190010309219378,-0.3409309676984158,0.11713076151402824,-0.2264155353953048,0.0026153292109172277,0.16367825178103246,49.999867545107016,25.95867783441257,0.11451543230311104,12,0.03400015830993652,0.14500010013580367,0.07025009393692017,-0.04549992084503174,0.11300015449523881,4,0.040629528759352995,1.0,3.494999885559082,8.99972752971629,3.494999885559082,1.1333317438746235,3.470000028610229,0.040629528759352995
1040,2003-12-29,3.500999927520752,3.5350000858306885,3.4560000896453857,3.5350000858306885,2136030.0,0.0017167502598387507,3.6470369617199716,-100.0,35.61642672380013,28.081130918583845,0.00962142873984373,0.12157245528384841,0.09418784390830037,-0.09832874653401902,11.954038643742818,0.07899999618530273,-0.10494284880490579,-0.09165005683898908,-0.3089243933134478,0.12562427963546963,-0.20028722507621843,0.016987111398240273,0.14098396264685054,56.961822845933305,29.66864696890803,0.10863716823722945,12,0.0280001163482666,0.13900005817413374,0.039000093936920166,-0.05149996280670166,0.0940001010894771,0,0.049700093801130274,1.0,3.494999885559082,1.0,3.494999885559082,8.99972752971629,3.494999885559082,0.049700093801130274
1041,2003-12-30,3.5780000686645512,3.58899998664856,3.496999979019165,3.5480000972747803,1597010.0,0.02199375685172522,2.5384749407389653,-0.8823479913328368,52.14105248871119,29.7101575924886,-0.07004128358636308,0.02772159576121025,0.018896070431637657,-0.16652263986569826,11.181321075665135,0.09200000762939498,-0.1118413331344037,-0.0030499219894406515,-0.19473006710778495,0.18863022312890365,-0.09888999454861258,0.09279015056973128,0.04862511410434056,91.72937856955915,59.361157891637475,0.09584007255917211,12,-0.058500051498413086,0.06199991703033447,-0.029250025749206987,-0.12850010395050093,-0.14199995994567916,1,0.03046393669180536,3.6470369617199716,3.500999927520752,1.0,3.494999885559082,1.0,3.494999885559082,0.03046393669180536
1042,2003-12-31,3.615999937057495,3.640000104904175,3.5840001106262207,3.5840001106262207,863160.0,0.010620421370513444,-2.500018626552523,1.0666618982905214,50.520826542440666,31.582087406477562,-0.10637241707519873,-0.02395008722283265,-0.015113322265836615,-0.19588490430337746,10.30042873369665,0.06200003623962358,-0.12036887990215028,0.042849946022033514,-0.12714367036338903,0.21284356240745606,-0.04214686217067776,0.12784675421474478,-0.16599988937377885,86.95643159978853,52.51174401858677,0.08499680819271119,12,-0.0709998607635498,0.02400004863739058,-0.056999921798706055,-0.16649997234344482,-0.19499993324279785,2,0.011061936545711637,2.5384749407389653,3.5780000686645512,3.6470369617199716,3.500999927520752,1.0,3.494999885559082,0.011061936545711637
1043,2004-01-01,3.615999937057495,3.615999937057495,3.615999937057495,3.615999937057495,0.0,0.0,1.0,0.0,50.26176115199872,34.43945476341797,-0.10398199858708157,-0.038692819043375515,-0.00900958374502503,-0.18739911859263136,10.257950621006154,0.0,-0.11605154910424442,0.05094995498657218,-0.0910841638091977,0.19298407378234206,-0.020067104411312542,0.1219670143844569,-0.16219988822936982,86.95643159978853,51.39554654913126,0.07101705939788494,1,-0.0709998607635498,0.02400004863739058,-0.056999921798706055,-0.16649997234344482,-0.10800004005432129,3,-0.0013827091010427672,-2.500018626552523,3.615999937057495,2.5384749407389653,3.5780000686645512,3.6470369617199716,3.500999927520752,-0.0013827091010427672
1044,2004-01-02,3.686000108718872,3.686000108718872,3.5699999332427983,3.658999919891357,3139160.0,0.019358454889338184,7.592545497893951,100.0,53.20197217902756,38.136541456624336,-0.16289407699106917,-0.1148989505716016,-0.07199899849359692,-0.24774968645788276,10.727844744764578,0.11600017547607377,-0.10790892689784659,0.12115012407302839,-0.02015256980512614,0.2624528179511829,0.05049877713395112,0.19180147101210565,-0.2284760587692256,100.0,65.338608386895,0.07065134693907718,1,-0.11500000953674316,-0.04600012302398637,-0.127000093460083,-0.23650014400482178,-0.0690000057220459,4,-0.03689640596615651,1.0,3.615999937057495,-2.500018626552523,3.615999937057495,2.5384749407389653,3.5780000686645512,-0.03689640596615651
1045,2004-01-05,3.630000114440918,3.6779999732971187,3.622999906539917,3.6779999732971187,3344170.0,-0.015192618726595164,1.291676186881003,-1.7777601172657538,61.714283378757706,42.648942689559,-0.09230159929416493,-0.0677269334545203,-0.012363600056061408,-0.1830462838457243,11.320448813259208,0.06300020217895508,-0.09798565187964758,0.06855012178421038,-0.06213638117534259,0.19923662474376336,0.0032068703044338953,0.13389337326398687,-0.1633370221405026,70.3703937309833,31.835173473332077,0.06534325147977656,1,-0.05900001525878906,0.00999987125396773,-0.0710000991821289,-0.18050014972686768,-0.010000228881835938,0,-0.006060626361711674,7.592545497893951,3.686000108718872,1.0,3.615999937057495,-2.500018626552523,3.615999937057495,-0.006060626361711674
1046,2004-01-06,3.6940000057220463,3.775000095367432,3.660000085830689,3.674000024795532,4347210.0,0.01763082348855116,-3.791681153949405,-0.41666749451141183,70.00001788139981,47.74543451656219,-0.13542721054497564,-0.13154018412628377,-0.07648723219559983,-0.24006974873475917,12.345189654281409,0.14499998092651412,-0.07821923845907808,0.1281500101089481,-0.014252441682848449,0.27055246190074467,0.05694878421304983,0.1993512360048464,-0.21856343276489287,60.48779239689568,17.166656792713482,0.07120122589589838,1,-0.07849991321563765,-0.054000020027160645,-0.08999991416931197,-0.24450004100799605,-0.08699989318847745,1,-0.026800210329849805,1.291676186881003,3.630000114440918,7.592545497893951,3.686000108718872,1.0,3.615999937057495,-0.026800210329849805
1047,2004-01-07,3.67300009727478,3.734999895095825,3.651000022888184,3.732000112533569,2364000.0,-0.005684869630410816,1.5846281379755074,-2.9500035762819663,66.9856800466341,51.99293960091887,-0.09669073195847533,-0.10721633431121758,-0.05592211550124526,-0.2122884066234496,12.994071280444864,0.08399987220764116,-0.05162150929553633,0.10155010223388627,-0.04864492874698678,0.25174513321475933,0.026452586743449746,0.1766476177243228,-0.17958971297300952,50.24394271910898,1.8216709085204812,0.07509751549043643,1,-0.05750000476837114,-0.03650009632110507,-0.05450010299682573,-0.22350013256072954,-0.0040001869201655715,2,-0.06452490669187627,-3.791681153949405,3.6940000057220463,1.291676186881003,3.630000114440918,7.592545497893951,3.686000108718872,-0.06452490669187627
1048,2004-01-08,3.839999914169312,3.900000095367432,3.670000076293945,3.670000076293945,4647120.0,0.045466869717329716,-1.7058851578683079,-2.8813524391426784,79.8214329049317,57.80705036641128,-0.23423846188540098,-0.2701077267236358,-0.22020009170466803,-0.3711954067229759,13.954873627272798,0.23000001907348722,-0.020326734733465912,0.25714992284774807,0.06519123287858664,0.4491086128169095,0.16117057786316735,0.3531292678323288,-0.32969414720360213,81.81813584216987,28.255608848721486,0.09597934498458068,1,-0.16199982166290328,-0.1649998426437378,-0.19324994087219283,-0.3904999494552617,-0.14599990844726562,3,-0.1091145624270814,1.5846281379755074,3.67300009727478,-3.791681153949405,3.6940000057220463,1.291676186881003,3.630000114440918,-0.1091145624270814
1049,2004-01-09,3.749000072479248,3.882999897003174,3.713000059127808,3.882999897003174,3139720.0,-0.023697875969809656,1.5373143357364942,-0.7882350136249294,72.09680880272984,61.86042615295902,-0.11557344968185257,-0.17758007810461685,-0.12867252583632904,-0.2740187258077791,15.496970969277951,0.16999983787536577,0.007975968587080828,0.15940008163452157,-0.04618147091535896,0.3649816341844021,0.056609305359581086,0.26219085790946206,-0.20751875924140029,45.48739351863401,-12.318190771330947,0.10279077627494038,1,-0.05050003528594971,-0.07400000095367387,-0.08800011873245239,-0.29950010776519775,-0.13700008392333984,4,-0.06428385457904207,-1.7058851578683079,3.839999914169312,1.5846281379755074,3.67300009727478,-3.791681153949405,3.6940000057220463,-0.06428385457904207
1050,2004-01-12,3.5929999351501465,3.7739999294281006,3.5929999351501465,3.749000072479248,4707290.0,-0.04161113211874046,-1.3205107043734488,1.1641816538442378,57.976651049366886,62.508825993031884,0.0612951289198298,-0.02830816280883708,0.02431263643312498,-0.11310132018224284,16.693184720926773,0.1809999942779541,0.028962596502287496,0.006749951839446933,-0.19616764372173767,0.20966754740063154,-0.09470884594114537,0.10820874962003924,-0.02283711934193189,0.0,-60.89262479251536,0.1014587977805924,1,0.1420000791549687,0.08200013637542769,0.06800001859664917,-0.1434999704360962,0.013000011444091797,0,0.006679701719971343,1.5373143357364942,3.749000072479248,-1.7058851578683079,3.839999914169312,1.5846281379755074,3.67300009727478,0.006679701719971343
1051,2004-01-13,3.5309998989105225,3.670000076293945,3.510999917984009,3.660000085830689,7575880.0,-0.01725578551590845,1.134227908703395,0.8269235471762735,52.22772401391916,62.698481267640595,0.12955071120556205,0.03410135325007113,0.08270851839997917,-0.045456756172757906,16.686753167340342,0.15900015830993608,0.05051976436138794,-0.054400074481963934,-0.2581330953447045,0.14933294638077665,-0.15626658491333423,0.04746643594940636,0.3690001964569096,5.141380927135264,-56.6348161285992,0.1018665104313702,1,0.17450010776519775,0.1440001726150517,0.14775007963180542,-0.08149993419647217,0.12400007247924805,1,0.025205321211144716,-1.3205107043734488,3.5929999351501465,1.5373143357364942,3.749000072479248,-1.7058851578683079,3.839999914169312,0.025205321211144716
1052,2004-01-14,3.510999917984009,3.5850000381469727,3.499000072479248,3.559999942779541,4859360.0,-0.0056641125740855,-1.3561726157232765,0.37984460306136275,50.96618573099064,62.77675066530637,0.14873073608363407,0.05511569312913789,0.10240828046860173,-0.02060573093117757,16.690912341693505,0.08599996566772461,0.0664984588275086,-0.07325005531311035,-0.2784590044061104,0.13195889377988967,-0.17585452985961014,0.02935441923338944,0.381220173835755,2.992480004946736,-59.261147630194294,0.10260447454649992,1,0.18850016593933105,0.16400015354156539,0.15225005149841309,-0.061499953269958496,0.2090001106262207,2,0.02734269347539109,1.134227908703395,3.5309998989105225,-1.3205107043734488,3.5929999351501465,1.5373143357364942,3.749000072479248,0.02734269347539109
1053,2004-01-15,3.510999917984009,3.5629999637603764,3.503000020980835,3.515000104904175,5872950.0,0.0,-5.000000000000044,0.08163642644790557,50.96618573099064,62.528329948857824,0.14781441956397146,0.056433915939107404,0.10107025618242238,-0.01645589274968806,16.695296282996868,0.05999994277954146,0.06994934909389539,-0.07225005626678449,-0.278742511060325,0.134242398526756,-0.17549628366355474,0.03099617112998576,0.36549137306213453,3.1249611948749916,-58.17211080744008,0.10324622739677033,1,0.18850016593933105,0.16400015354156539,0.14125007390975952,-0.061499953269958496,0.18900012969970748,3,0.0450014229739224,-1.3561726157232765,3.510999917984009,1.134227908703395,3.5309998989105225,-1.3205107043734488,3.5929999351501465,0.0450014229739224
1054,2004-01-16,3.660000085830689,3.7060000896453857,3.565000057220459,3.565000057220459,5743910.0,0.04243810063437281,-1.9684208412910738,-23.74889736559792,58.187444155171946,62.13645892401495,-0.00588005537574654,-0.08478433880448621,-0.049530637150093426,-0.1612279561953387,16.622587831346934,0.19500017166137695,0.07532461057834494,0.06905010938644462,-0.13679761812356306,0.2748978368964523,-0.03387375436855944,0.1719739731414487,0.20139155647277862,58.5454898550676,-3.1636439826245493,0.10292386375500391,1,0.03949999809265092,0.014999985694885254,-0.01250010728836104,-0.19800019264221236,-0.03500008583068892,4,0.009289595380881144,-5.000000000000044,3.510999917984009,-1.3561726157232765,3.510999917984009,1.134227908703395,3.5309998989105225,0.009289595380881144
1055,2004-01-19,3.7890000343322754,3.799000024795532,3.6749999523162837,3.7090001106262207,4979010.0,0.03524588674218787,1.4800038147009256,0.8421042064553653,60.312806180333,61.06010206834087,-0.12287568832693374,-0.1992707458038474,-0.1764409072169255,-0.28568576134240065,16.624412699733433,0.13899993896484286,0.08464823164830682,0.18235005140304583,-0.03389674477822613,0.3985968475843178,0.07422665331240985,0.2904734494936818,0.057895945178223496,96.66666931576256,37.1539698216153,0.10812339809063605,1,-0.08949995040893555,-0.11399996280670122,-0.1415000557899475,-0.26600003242492676,-0.25800013542175293,0,-0.04671418426301477,-1.9684208412910738,3.660000085830689,-5.000000000000044,3.510999917984009,-1.3561726157232765,3.510999917984009,-0.04671418426301477
1056,2004-01-20,3.696000099182129,3.7999999523162837,3.6940000057220463,3.7899999618530273,3028670.0,-0.024544717420815654,-1.1632631215301614,-1.1749994039529839,53.710583243152264,59.58509131239845,-0.03303632633712139,-0.0932524291785688,-0.0805513173796788,-0.18780806772278513,16.628546591684596,0.1059999465942374,0.08545653923196372,0.07805011272430429,-0.13165100126653773,0.2877512267151463,-0.026800444271116497,0.18290066971972507,0.13698004404712005,65.44853998265336,9.018682665101316,0.10485055699542097,1,0.0034999847412109375,-0.02100002765655473,-0.050250113010406494,-0.16400015354156494,-0.14400005340576216,1,-0.024350689981801232,1.4800038147009256,3.7890000343322754,-1.9684208412910738,3.660000085830689,-5.000000000000044,3.510999917984009,-0.024350689981801232
1057,2004-01-21,3.607000112533569,3.7000000476837163,3.586999893188477,3.7000000476837163,5310980.0,-0.024080082321495166,1.4301125439023532,0.9893624576426042,49.61440334464339,56.22875469458863,0.05097788202575826,0.00481544520586441,0.011266372610628128,-0.09666567150385186,16.23621840035035,0.11300015449523926,0.08486072624095797,-0.01654988527298018,-0.21825582894167717,0.1851560583957168,-0.1174028571073289,0.08430308656136853,0.21262082786567982,35.016873938354635,-16.826539493391998,0.10085297183434853,1,0.08399987220764205,0.06799995899200528,0.032749891281128374,-0.012500166893004927,-0.06300020217895463,2,0.01330741817540071,-1.1632631215301614,3.696000099182129,1.4800038147009256,3.7890000343322754,-1.9684208412910738,3.660000085830689,0.01330741817540071
1058,2004-01-22,3.6570000648498535,3.690000057220459,3.6029999256134033,3.6549999713897705,3075180.0,0.013861921473898864,1.5588244575107024,-0.021506396287845567,48.735830250900825,53.63309041105208,-0.030966994427862993,-0.03417789467372767,-0.03730776547149084,-0.1457435623780361,15.822688306052607,0.08700013160705566,0.07557692019954043,0.02535005807876578,-0.16743380745623337,0.21813392361376494,-0.07104187468873358,0.12174199084626514,0.14979604083259535,39.148956892887185,-6.330210239384634,0.09639193276749947,1,-0.007500052452087402,0.01800000667572066,-0.0205000638961792,-0.04850006103515625,-0.14700007438659668,3,0.017227225223733322,1.4301125439023532,3.607000112533569,-1.1632631215301614,3.696000099182129,1.4800038147009256,3.7890000343322754,0.017227225223733322
1059,2004-01-23,3.63700008392334,3.6870000362396236,3.6059999465942383,3.686000108718872,3837600.0,-0.005468958318800232,2.1764815879650135,-24.498867564668018,50.315030247624925,52.78179921085854,-0.03187718953775187,-0.00315596420967168,-0.01614944580478639,-0.12425783684342173,15.38681053160991,0.0810000896453853,0.06795991950625968,-0.0017499327659606934,-0.183486499912755,0.17998663438083362,-0.09261821633935785,0.08911835080743646,0.157484180430981,23.474261434294323,-18.07739727379302,0.0908682835733972,1,0.01249992847442627,0.03799998760223433,-0.013500094413757324,-0.0030001401901245117,-0.06500005722045854,4,0.017321958291630413,1.5588244575107024,3.6570000648498535,1.4301125439023532,3.607000112533569,-1.1632631215301614,3.696000099182129,0.017321958291630413
1060,2004-01-26,3.6749999523162837,3.6800000667572017,3.625,3.635999917984009,1469930.0,0.010448135143277915,1.2448886250620597,-0.7959186652458782,49.12442114802214,52.436987781314414,-0.06372331423461874,-0.028935338825085477,-0.05010769329771669,-0.15957788166494913,15.512502166111803,0.055000066757201704,0.03533193050606176,0.027549934387206765,-0.14271859938565035,0.19781846816006388,-0.05758433249922179,0.11268420127363532,0.1076649443630342,41.31457028141195,2.06905190412143,0.08513426688642867,1,-0.025499939918517622,1.1920929043895967e-07,-0.06549996137618974,-0.041000008583068404,-0.060999870300292525,0,-0.013605429378242495,2.1764815879650135,3.63700008392334,1.5588244575107024,3.6570000648498535,1.4301125439023532,3.607000112533569,-0.013605429378242495
1061,2004-01-27,3.6870000362396236,3.747999906539917,3.6579999923706055,3.740999937057495,4936700.0,0.0032653290010999925,1.6470625359381794,-1.384611622589862,50.65055494375226,52.40191769384349,-0.05729258703690254,-0.03409899527702409,-0.05858485707646777,-0.16752378152963132,16.558369230805877,0.08999991416931152,0.011377655283367538,0.03410001993179268,-0.13376953056028196,0.20196957042386732,-0.04983475531424464,0.11803479517783,0.08431826747169158,62.11188494305312,23.255537120186496,0.08393477524603728,1,-0.03550004959106401,-0.008999943733214888,-0.09250003099441484,-0.05300009250640825,-0.19700002670288042,1,-0.04231085863731254,1.2448886250620597,3.6749999523162837,2.1764815879650135,3.63700008392334,1.5588244575107024,3.6570000648498535,-0.04231085863731254
1062,2004-01-28,3.6559998989105225,3.703999996185303,3.650000095367432,3.6989998817443848,3178380.0,-0.008407956882126366,1.0377239663695852,0.796297440969211,40.212765741585706,51.20709325057627,-0.003979683325125993,5.427138403124587e-05,-0.021609164402014436,-0.1310278181927771,17.817948690551532,0.053999900817871094,0.006904813274720034,0.0010998845100402832,-0.1658693070966497,0.16806907611673028,-0.08238471129330449,0.08458448031338506,0.10442567555150983,36.5517105302101,3.0004536273625604,0.08348459580334494,1,0.02650010585784912,0.02200019359588623,-0.06149989366531372,-0.02199995517730713,-0.14999985694885254,2,-0.02844635011208485,1.6470625359381794,3.6870000362396236,1.2448886250620597,3.6749999523162837,2.1764815879650135,3.63700008392334,-0.02844635011208485
1063,2004-01-29,3.611000061035156,3.7109999656677246,3.5850000381469727,3.7109999656677246,3597360.0,-0.012308489912370213,1.520000953675226,2.3255801059022585,42.281879015646005,49.43980823507339,0.06335988785575841,0.04707382477053823,0.027515828554653954,-0.08065819769648952,18.886097337335116,0.12599992752075195,0.011829319201022148,-0.04364995956420925,-0.2108791542847519,0.1235792351563334,-0.12726455692448058,0.039964637796062075,0.13896849334756523,15.950947166107401,-15.425788064557924,0.08361459736027124,1,0.08149993419647261,0.06700003147125289,-0.016500055789947066,0.022999882698059526,-0.13800001144409135,3,-0.018554458473571622,1.0377239663695852,3.6559998989105225,1.6470625359381794,3.6870000362396236,1.2448886250620597,3.6749999523162837,-0.018554458473571622
1064,2004-01-30,3.5499999523162837,3.670000076293945,3.5499999523162837,3.615000009536743,4063560.0,-0.016892857293772878,-2.6923082566114744,0.650001192094034,47.30913757825811,47.99495616817618,0.11970368050025204,0.1026243348115341,0.0874717696032854,-0.015067517924172602,19.09486591704988,0.12000012397766113,0.018916231501113323,-0.0978500604629522,-0.27067831325937997,0.07497819233347558,-0.1842641868611663,-0.011435934064738085,0.18992986279029855,0.0,-33.885587585032454,0.08641412639821397,1,0.125,0.12800014019012496,0.044500052928925005,0.0839999914169316,-0.0829999446868892,4,-0.011267595039523348,1.520000953675226,3.611000061035156,1.0377239663695852,3.6559998989105225,1.6470625359381794,3.6870000362396236,-0.011267595039523348
1065,2004-02-02,3.608000040054321,3.641999959945679,3.565000057220459,3.5999999046325684,3394570.0,0.016338053103407413,1.0263138907101306,-0.12307889814032905,54.84277570781818,48.120755330916836,0.037245447757843664,0.04520946141180726,0.028725329632347307,-0.06892345500853336,19.31491661022655,0.09200000762939542,0.028521227946472827,-0.03874996900558525,-0.2123349701003021,0.1348350320891316,-0.1255424695529439,0.0480425315417734,0.12229258534716791,29.292980377423856,-7.888642871730344,0.08679250054735847,2,0.04099988937377974,0.07000005245208785,-0.02350002527236894,-0.028500080108642134,-0.23000001907348588,0,-0.009977830640738428,-2.6923082566114744,3.5499999523162837,1.520000953675226,3.611000061035156,1.0377239663695852,3.6559998989105225,-0.009977830640738428
1066,2004-02-03,3.595000028610229,3.619999885559082,3.5550000667572017,3.619999885559082,3750450.0,-0.003603107344726131,4.20001525887641,-3.1249292206826906,55.32995553554611,48.755816685461575,0.038455997951590604,0.053136705383416416,0.03839470147498236,-0.052084255995912265,18.559119290071568,0.06499981880188033,0.018160361470944686,-0.04679998159408605,-0.22035796425637466,0.12675800106820256,-0.13357897292523013,0.039979009737058036,0.1260408946743703,27.950355628677087,-12.995981403023883,0.08677899133114422,2,0.05399990081787154,0.10350000858306929,-0.010500013828277144,-0.015500068664550337,-0.33200001716613725,1,0.005285133033255507,1.0263138907101306,3.608000040054321,-2.6923082566114744,3.5499999523162837,1.520000953675226,3.611000061035156,0.005285133033255507
1067,2004-02-04,3.436000108718872,3.58899998664856,3.4200000762939453,3.5550000667572017,9533160.0,-0.04422807194046774,-1.238409069378223,4.760025558617825,46.04013689808122,48.45629520181495,0.19070316377904994,0.20392620615427992,0.1932115693808547,0.10836833728292339,18.059040894031785,0.17499995231628374,-0.010508426807688487,-0.19394990205764762,-0.38950739269296,0.0016075885776647425,-0.291728647375304,-0.09617115673999121,0.2761591805335133,5.498295019753519,-38.5702413530185,0.09777874531765629,2,0.14799988269805908,0.2239999771118164,0.14374989271163985,0.14349985122680664,-0.2590000629425053,2,0.01571591941480044,4.20001525887641,3.595000028610229,1.0263138907101306,3.608000040054321,-2.6923082566114744,3.5499999523162837,0.01571591941480044
1068,2004-02-05,3.4210000038146973,3.5169999599456787,3.4049999713897705,3.484999895095825,6161480.0,-0.004365571719893713,-1.3333341611760001,0.5378144020900721,35.301347314301054,46.78810820922342,0.18853233796193658,0.1959740977069533,0.20386478873936742,0.12345530185243803,16.31520626836036,0.1119999885559082,-0.026595801935971775,-0.18800001144409162,-0.37851956420895005,0.002519541320766816,-0.2832597878265206,-0.09274023506166262,0.27362973266018153,6.037745694746976,-34.70418721441227,0.09525977638242919,2,0.15549993515014648,0.2315000295639038,0.17150002717971802,0.15849995613098145,-0.3210000991821289,3,0.02484654722367452,-1.238409069378223,3.436000108718872,4.20001525887641,3.595000028610229,1.0263138907101306,3.608000040054321,0.02484654722367452
1069,2004-02-06,3.507999897003174,3.5309998989105225,3.4739999771118164,3.484999895095825,4663100.0,0.025431129228723925,-1.5333389847570507,-0.35937564028535773,31.776902030052497,44.86060608500456,0.09086482571600207,0.0948566846110781,0.1123432385808103,0.038390288732657485,14.421863015615966,0.1099998950958252,-0.02939149845935285,-0.0889501094818117,-0.27254636478654426,0.09464614582292086,-0.18074823713417798,0.002848018170554578,0.16345945826489627,43.45988632362549,9.387556702292166,0.09179812765236625,2,0.06850004196166992,0.14450013637542725,0.08450013399124146,0.07150006294250488,-0.4779999256134033,4,-0.009977151778712723,-1.3333341611760001,3.4210000038146973,-1.238409069378223,3.436000108718872,4.20001525887641,3.595000028610229,-0.009977151778712723
1070,2004-02-09,3.617000102996826,3.640000104904175,3.5299999713897705,3.539999961853028,3331050.0,0.0310718954372744,-1.2680411357558596,3.3478319460137262,44.98094166531856,44.2306490540675,-0.030427660452857275,-0.012915481739219192,-0.0020362470985642034,-0.0667122565579863,13.74737275707173,0.13200020790100098,-0.03246544755035119,0.018850088119506836,-0.16495108103826173,0.2026512572772754,-0.07305049645937745,0.11075067269839112,0.03314250156098009,90.21277070638818,57.62626664503127,0.09190058457888427,2,-0.05900013446807861,0.0354999303817749,-0.011500060558319092,-0.03750014305114746,-0.6119999885559082,0,-0.041470857366896596,-1.5333389847570507,3.507999897003174,-1.3333341611760001,3.4210000038146973,-1.238409069378223,3.436000108718872,-0.041470857366896596
1071,2004-02-10,3.619999885559082,3.6459999084472656,3.5810000896453857,3.640000104904175,2306950.0,0.0008293565045160989,3.0625107102677007,-0.25974263226014355,50.92723063376153,45.42114515319814,-0.04909360016736386,-0.009387014110793679,-0.011265068536513212,-0.06591703634165569,13.930748697173895,0.06499981880187988,-0.036614945721106906,0.017399871349334628,-0.1638477698642995,0.19864751256296875,-0.07322394925748243,0.10802369195615169,-0.21499991416931152,89.21160594246096,54.58070334864647,0.09062382060681708,2,-0.06199991703033447,0.03250014781951904,-0.014499843120574951,-0.04049992561340332,-0.524999856948853,1,-0.06685079343334621,-1.2680411357558596,3.617000102996826,-1.5333389847570507,3.507999897003174,-1.3333341611760001,3.4210000038146973,-0.06685079343334621
1072,2004-02-11,3.607000112533569,3.638999938964844,3.575999975204468,3.5999999046325684,1917770.0,-0.0035910976343871415,-1.2909049924790237,-0.350006556438997,46.23494219245337,45.86037439506562,-0.048919841032283085,0.011777449765008274,-0.0036132565828759233,-0.049558502399711823,14.226752961579697,0.06299996376037598,-0.04290494858542715,-0.00039991140365636113,-0.17644347164412988,0.17564364883681716,-0.08842169152389312,0.0876218687165804,-0.1971801424026487,83.81750784258811,47.70265258672466,0.08802178012023668,2,-0.06950008869171098,0.04549992084503218,0.02074992656707808,0.01149988174438521,-0.4270000457763672,2,-0.09537013871836286,3.0625107102677007,3.619999885559082,-1.2680411357558596,3.617000102996826,-1.5333389847570507,3.507999897003174,-0.09537013871836286
1073,2004-02-12,3.6689999103546143,3.684999942779541,3.609999895095825,3.650000095367432,3915530.0,0.01718874296832129,1.9411852703719805,2.7141786723886514,52.26627790233411,46.411167764407395,-0.11379378434285758,-0.03982006218448042,-0.07047979349073596,-0.10598466224335246,14.69608927165762,0.07799983024597212,-0.05147688891847402,0.05369988679885873,-0.11826229229542351,0.22566206589314097,-0.03228120274828239,0.13968097634599985,-0.25445634145736706,92.41704501027121,52.44350524669137,0.08598108954714122,2,-0.1239999532699585,-0.016499876976013184,-0.042999863624572754,-0.050499916076660156,-0.3689999580383305,3,-0.13409645042228824,-1.2909049924790237,3.607000112533569,3.0625107102677007,3.619999885559082,-1.2680411357558596,3.617000102996826,-0.13409645042228824
1074,2004-02-13,3.6940000057220463,3.7190001010894775,3.63100004196167,3.66100001335144,4541190.0,0.0068138718937760245,1.1204786745105249,1.736858616405955,51.37085554101426,46.02539885698474,-0.12987735449477267,-0.06550061722331213,-0.09731952730700089,-0.12337293836949925,14.127154151770698,0.08800005912780762,-0.045337029778715454,0.07699998617172277,-0.09747667450997177,0.2514766468534173,-0.010238344169124503,0.16423831651257004,-0.2686381818695076,86.77244539082983,45.02831515566035,0.08723833034084726,2,-0.13199996948242232,-0.050000071525574175,-0.01749992370605513,-0.040499925613403764,-0.5290000438690186,4,-0.16080132652121426,1.9411852703719805,3.6689999103546143,-1.2909049924790237,3.607000112533569,3.0625107102677007,3.619999885559082,-0.16080132652121426
1075,2004-02-16,3.611999988555908,3.6879999637603764,3.5850000381469727,3.6879999637603764,1564680.0,-0.022198163789691194,1.710525242575278,-2.303030084096706,45.085185452525195,44.88709106998241,-0.052803084132095446,0.002697395267293512,-0.01840782536148744,-0.03294714846228741,12.726941086787647,0.10899996757507369,-0.040674736089241215,0.0038499712944028985,-0.15071191802827588,0.15841186061708168,-0.07343097336693649,0.08113091595574229,-0.16901986806915303,25.17481234973784,-13.414900230942244,0.07728094466133936,2,-0.04999995231628418,-0.00950002670288086,0.07475006580352783,0.041500091552734375,-0.4270000457763672,0,-0.16112957336935751,1.1204786745105249,3.6940000057220463,1.9411852703719805,3.6689999103546143,-1.2909049924790237,3.607000112533569,-0.16112957336935751
1076,2004-02-17,3.6059999465942383,3.634999990463257,3.5899999141693115,3.609999895095825,2499670.0,-0.0016611411906645168,-1.500003311367926,0.05263091850787535,46.61246787566692,44.95068340082527,-0.050376210101998886,0.0016960979532019138,-0.012663605014911816,-0.017704258909954973,11.24472555595284,0.04500007629394531,-0.03729129536314213,0.0023499369621275967,-0.14658065675210707,0.15128053067636227,-0.07211535989498996,0.07681523381924515,-0.14645862727131975,20.97898250375943,-17.13039335053868,0.07446529685711742,2,-0.04399991035461426,-0.0034999847412109375,0.0990000963211064,0.0475001335144043,-0.4040000438690181,1,-0.1666666225885408,1.710525242575278,3.611999988555908,1.1204786745105249,3.6940000057220463,1.9411852703719805,3.6689999103546143,-0.1666666225885408
1077,2004-02-18,3.6549999713897705,3.6800000667572017,3.5899999141693115,3.630000114440918,3085340.0,0.013588470749094528,1.4000025431299101,-6.250044704059128,52.96495406907009,46.913306373577385,-0.07268812477513675,-0.045875583185995605,-0.0599046401209522,-0.058152465710274104,10.975204472751072,0.09000015258789018,-0.044499044994554815,0.04894996881485003,-0.1017445107717454,0.19964444840144546,-0.026397270978447462,0.12429720860814752,-0.1798911251608586,52.238731613754965,10.858579028742923,0.07534723979329765,2,-0.058499932289123535,-0.052500009536743164,0.035250067710876465,-0.0014998912811279297,-0.30500006675720215,2,-0.15321475982573207,-1.500003311367926,3.6059999465942383,1.710525242575278,3.611999988555908,1.1204786745105249,3.6940000057220463,-0.15321475982573207
1078,2004-02-19,3.7200000286102295,3.721999883651733,3.651000022888184,3.6800000667572017,4507440.0,0.017783873523737226,2.2272904610182964,1.600007629438205,61.39410984515574,50.204107241922195,-0.10148718150961544,-0.11163755794888175,-0.12399826485331511,-0.11531748395254482,10.828089487115216,0.07099986076354892,-0.049792628005202566,0.11080002784729004,-0.04685193670944576,0.26845199240402584,0.031974045568921916,0.18962601012565816,-0.23025770708968363,98.5402501483595,49.78078587921425,0.07882598227836797,2,-0.09400010108947754,-0.11750006675720215,-0.032749950885772705,-0.06649994850158691,-0.45200014114379883,3,-0.14516127895159414,1.4000025431299101,3.6549999713897705,-1.500003311367926,3.6059999465942383,1.710525242575278,3.611999988555908,-0.14516127895159414
1079,2004-02-20,3.7000000476837163,3.7200000286102295,3.660000085830689,3.704999923706055,6629670.0,-0.005376338917391088,2.4285597509554364,-0.12499701976491767,56.497178375560665,51.483689098615756,-0.05742688297892595,-0.09135984571446043,-0.10337004314528331,-0.08972268680449158,10.673024224851726,0.05999994277954057,-0.032839322089043055,0.08765004873275783,-0.07478570587825972,0.2500858033437754,0.006432171427249056,0.1688679260382666,-0.19167712119267533,83.94170746181442,31.3682400737786,0.08121787730550878,2,-0.05100011825561568,-0.09750008583068892,-0.012749969959259477,-0.046499967575073686,-0.30400013923645064,4,-0.1081081324898473,2.2272904610182964,3.7200000286102295,1.4000025431299101,3.6549999713897705,-1.500003311367926,3.6059999465942383,-0.1081081324898473
1080,2004-02-23,3.625,3.7070000171661377,3.611000061035156,3.6670000553131104,3703900.0,-0.020270282896528102,-1.7428585052503005,8.400219350531687,51.94805074168331,51.59711355505151,0.02103985324222446,-0.02139464617747011,-0.03008325331638151,-0.01239719866579847,10.292879509627356,0.09599995613098189,-0.004178356988405518,0.01514999866485578,-0.144745055334897,0.17504505266460857,-0.06479752833502062,0.09509752566473217,-0.09958291693610377,26.515222668554838,-27.967800236355462,0.0799475269998764,2,0.023999929428100586,-0.022500038146972656,0.06225007772445679,0.028500080108642578,-0.29999995231628374,0,-0.12689656224744061,2.4285597509554364,3.7000000476837163,2.2272904610182964,3.7200000286102295,1.4000025431299101,3.6549999713897705,-0.12689656224744061
1081,2004-02-24,3.5309998989105225,3.658999919891357,3.503999948501587,3.658999919891357,2867650.0,-0.025931062369511038,1.4218741559890649,3.047615533517624,56.737574501586735,52.76407270051077,0.11296738345701396,0.06357879784593035,0.0646866236594863,0.08329357565354423,9.256672931154666,0.15499997138977006,0.020351103838708973,-0.07105009555816633,-0.23031745965739425,0.0882172685410616,-0.1506837776077803,0.008583586491447637,0.1909999847412105,12.38530203705772,-46.298985852601284,0.07963368204961406,2,0.0820000171661377,0.07150006294250488,0.15625017881393433,0.12250018119812012,-0.1509997844696045,1,-0.09798922855753645,-1.7428585052503005,3.625,2.4285597509554364,3.7000000476837163,2.2272904610182964,3.7200000286102295,-0.09798922855753645
1082,2004-02-25,3.5520000457763667,3.611999988555908,3.5299999713897705,3.5559999942779537,6991170.0,0.005947365467873222,-2.4166604578621484,0.0312495925464405,59.212380329627905,53.53586185909897,0.09313964705984201,0.03624610993359978,0.04516748394647241,0.06257456932734184,8.259311345326726,0.0820000171661377,0.025599428246876776,-0.04484995603561437,-0.2034905957621609,0.11379068369093215,-0.12417027589888763,0.03447036382765889,0.16563983917236325,22.018399795266028,-41.53559726815738,0.07932031986327327,2,0.06099987030029341,0.024499893188477007,0.13525003194809004,0.10150003433227583,-0.1500000953674312,2,-0.09853607503956163,1.4218741559890649,3.5309998989105225,-1.7428585052503005,3.625,2.4285597509554364,3.7000000476837163,-0.09853607503956163
1083,2004-02-26,3.5439999103546143,3.5850000381469727,3.5,3.5450000762939453,4073410.0,-0.0022522903487192103,1.09876405122756,0.25004470405912854,52.84810138520394,53.70000028623116,0.09112681317919424,0.041075352215622196,0.054682913847394765,0.0689440210407386,8.057149072819216,0.08500003814697266,0.024743175564239106,-0.04950008392333993,-0.2097045629345815,0.11070439508790164,-0.12960232342896072,0.030602155582280854,0.16936717586517291,19.999956651173072,-44.19163990605471,0.08010223950562069,2,0.06700003147125244,0.03250002861022949,0.13900011777877808,0.10950016975402832,-0.04399991035461426,3,-0.054740409319771755,-2.4166604578621484,3.5520000457763667,1.4218741559890649,3.5309998989105225,-1.7428585052503005,3.625,-0.054740409319771755
1084,2004-02-27,3.509999990463257,3.619999885559082,3.493000030517578,3.5309998989105225,5891990.0,-0.00959365709689175,-3.6181909608732217,20.99642431466031,40.39496161973988,53.178864304810574,0.10759644103979982,0.07581183763348331,0.09064023168366919,0.10208895812458252,8.075319180931842,0.1269998550415039,0.027877970446884337,-0.08150000572204608,-0.24495674639642084,0.08195673495232869,-0.16322837605923324,0.00022836461514108564,0.19483241230773896,7.943907012291927,-50.768620598914396,0.0817283703371873,2,0.09749996662139893,0.06649994850158691,0.15225005149841309,0.14350008964538574,0.013000011444091797,4,-0.06894589847702148,1.09876405122756,3.5439999103546143,-2.4166604578621484,3.5520000457763667,1.4218741559890649,3.5309998989105225,-0.06894589847702148
1085,2004-03-01,3.5720000267028813,3.5980000495910645,3.5,3.509999990463257,4619000.0,0.017663828036490026,-1.390244611595863,-2.9523955495004754,46.103908670228535,53.12235772642853,0.04394723536049394,0.011569668425684743,0.0323577765136025,0.0394101451759834,8.094471224264897,0.09800004959106445,0.02248102832396226,-0.017699968814849587,-0.18118452540437335,0.14578458777467418,-0.09944224710961125,0.06404230947991207,0.12012243373290943,47.59039086310495,-6.964131499499047,0.0817422782947618,3,0.03549993038177446,0.0044999122619624465,0.09025001525878862,0.08150005340576127,-0.11199998855590865,0,-0.04927214919930212,-3.6181909608732217,3.509999990463257,1.09876405122756,3.5439999103546143,-2.4166604578621484,3.5520000457763667,-0.04927214919930212
1086,2004-03-02,3.614000082015991,3.6449999809265137,3.5780000686645512,3.630000114440918,2515230.0,0.011758134098301731,1.9130545203874647,-0.25806488827019547,50.54263290809841,52.853210930765016,0.003577559188393309,-0.03049759402329233,-0.005198819340619831,-0.003829706323351001,8.175389168323942,0.07299995422363237,0.01631943959259763,0.023350083827972323,-0.14048459208978725,0.1871847597457319,-0.058567254130907465,0.10526742178685211,0.06617503262470681,79.60532301022377,27.564640697346952,0.08191733795887987,3,-0.006500124931335449,-0.03750014305114746,0.04824995994567871,0.03949999809265137,-0.1670000553131099,1,-0.0799668034791694,-1.390244611595863,3.5720000267028813,-3.6181909608732217,3.509999990463257,1.09876405122756,3.5439999103546143,-0.0799668034791694
1087,2004-03-03,3.490000009536743,3.594000101089477,3.450999975204468,3.539999961853028,7228520.0,-0.034311032004757824,-1.2343766007104144,3.124990686793155,37.3408970734234,50.18063173390586,0.11366399731134935,0.10303826849786812,0.12108949201403174,0.11597749624383535,8.09109583024592,0.163000106811523,0.018640152498620388,-0.10334998369216919,-0.2579745458762117,0.051274578491873335,-0.18066226478419045,-0.026037702600147927,0.17894460005656754,20.103109887611268,-25.721904796888296,0.07731228109202122,3,0.09549999237060547,0.07349991798400879,0.17475003004074097,0.16350007057189941,-0.01699995994567871,2,-0.03151859449720362,1.9130545203874647,3.614000082015991,-1.390244611595863,3.5720000267028813,-3.6181909608732217,3.509999990463257,-0.03151859449720362
1088,2004-03-04,3.50600004196167,3.5499999523162837,3.497999906539917,3.5,4519050.0,0.004584536498912772,-9.399771123402543,-0.12000095367522484,36.53296680212331,47.96238600352393,0.07165056156126548,0.09879816576488665,0.10761079876786228,0.0988209238611164,7.8724304803119765,0.05999994277954057,0.020059490694700255,-0.09159995317459124,-0.23011146298054364,0.04691155663136115,-0.16085570807756744,-0.022344198271615046,0.1455089968805332,28.350549038644534,-11.787001782550572,0.0692557549029763,3,0.07299995422363281,0.05749988555908203,0.17425000667572021,0.14750003814697266,-0.03299999237060547,3,-0.029663459871079878,-1.2343766007104144,3.490000009536743,1.9130545203874647,3.614000082015991,-1.390244611595863,3.5720000267028813,-0.029663459871079878
1089,2004-03-05,3.4730000495910645,3.5450000762939453,3.450999975204468,3.5450000762939453,5743330.0,-0.009412433535551656,1.6111129507599466,-11.999920527696098,39.29123259711413,46.55607287634958,0.07718072851547131,0.13601518323578432,0.14280065207466164,0.13042880571635873,7.9479010538131725,0.0940001010894771,0.010568313609202296,-0.12284995317459124,-0.26690151670208984,0.021201610352907352,-0.19487573493834054,-0.050824171410841945,0.16246826416012006,11.340244194691913,-29.422220483555,0.07202578176374924,3,0.08199989795684814,0.0904998779296875,0.2122499942779541,0.18050003051757812,0.0,4,0.0077742441760444425,-9.399771123402543,3.50600004196167,-1.2343766007104144,3.490000009536743,1.9130545203874647,3.614000082015991,0.0077742441760444425
1090,2004-03-08,3.4670000076293945,3.513999938964844,3.450999975204468,3.499000072479248,3665520.0,-0.0017276250722704223,1.0322635226075096,0.44444518030398356,39.29123259711413,44.617590442519294,0.06527598704402182,0.1372376516439875,0.1507725552700352,0.13570623714116703,8.665497611893352,0.06299996376037598,-0.01337637269922931,-0.1213499903678894,-0.27599494509779676,0.033294964362017954,-0.19867246773284286,-0.04402751300293595,0.1537108390380526,8.24743915103304,-33.570966044049804,0.07732247736495361,3,0.08099997043609619,0.09649991989135742,0.2095000147819519,0.18650007247924805,-0.006000041961669922,0,0.01615229136276941,1.6111129507599466,3.4730000495910645,-9.399771123402543,3.50600004196167,-1.2343766007104144,3.490000009536743,0.01615229136276941
1091,2004-03-09,3.378000020980835,3.470000028610229,3.3340001106262207,3.470000028610229,5892270.0,-0.025670604687830556,1.9565197109952608,2.874994412075863,29.898424777793366,41.36048427009324,0.14560220527641965,0.21837419090023236,0.23826854656383611,0.22446467637826828,9.695141591616288,0.13599991798400834,-0.0354085478765791,-0.19824998378753644,-0.37825802181658874,-0.018241945758484146,-0.2882540028020628,-0.10824596477301007,0.22913395596957375,16.923043064815957,-22.603308591047302,0.09000401901452616,3,0.11150002479553223,0.1499999761581421,0.2854999899864197,0.2970000505447392,0.029999971389770064,1,0.02427472369947714,1.0322635226075096,3.4670000076293945,1.6111129507599466,3.4730000495910645,-9.399771123402543,3.50600004196167,0.02427472369947714
1092,2004-03-10,3.263000011444092,3.3559999465942383,3.2109999656677246,3.345000028610229,8952230.0,-0.034043815518790876,1.7884651094549147,0.8913044605002638,19.079859839662788,37.608457431699776,0.24059786111665327,0.3228329998422339,0.34917220470237087,0.3394461270583351,11.10528034155627,0.16700005531311035,-0.05292585258845772,-0.296049988269806,-0.5232419687848684,-0.0688580077547436,-0.4096459785273372,-0.1824539980122748,0.31682057887389803,15.33924714583413,-16.031464623795003,0.1135959902575311,3,0.16499996185302734,0.2034999132156372,0.41074997186660767,0.4120000600814824,0.1819999217987065,2,0.05638982979266283,1.9565197109952608,3.378000020980835,1.0322635226075096,3.4670000076293945,1.6111129507599466,3.4730000495910645,0.05638982979266283
1093,2004-03-11,3.1770000457763667,3.23799991607666,3.121000051498413,3.2149999141693115,8144600.0,-0.026356103391389385,1.7857152994002627,0.4634129321699364,17.515549767697465,35.06630055925062,0.30068438053918944,0.3900834550366503,0.4299920339650565,0.4259331896421483,12.305554316218743,0.1419999599456787,-0.07135139381309452,-0.3574499607086188,-0.6353923713152678,-0.07950755010196975,-0.4964211660119435,-0.21847875540529405,0.3585620695835914,13.207545047894472,-11.03768722172864,0.13897120530332457,3,0.20599997043609664,0.2444999217987065,0.44499999284744307,0.48300004005432173,0.2079999446868901,3,0.09316965676730549,1.7884651094549147,3.263000011444092,1.9565197109952608,3.378000020980835,1.0322635226075096,3.4670000076293945,0.09316965676730549
1094,2004-03-12,3.0999999046325684,3.2149999141693115,3.0299999713897705,3.0299999713897705,9092750.0,-0.02423674536806053,-4.2857176916972355,-1.8421098862488257,17.472138728187034,31.884992787912672,0.3502415025968184,0.4430144760226038,0.49855382713425245,0.5029616547503313,13.398010639986252,0.18499994277954102,-0.0975074808610632,-0.40475009679794294,-0.7332541398409278,-0.07624605375495808,-0.5690021183194354,-0.2404980752764505,0.3775235217867734,14.46279709346057,-9.10305574698037,0.16425202152149243,3,0.23750007152557373,0.2760000228881836,0.514500081539154,0.5525001287460327,0.26400017738342285,4,0.12032263110753427,1.7857152994002627,3.1770000457763667,1.7884651094549147,3.263000011444092,1.9565197109952608,3.378000020980835,0.12032263110753427
1095,2004-03-15,3.0299999713897705,3.1480000019073486,3.009999990463257,3.128000020980835,6883620.0,-0.02258062432137231,1.0,-1.4000020435897698,18.00768663474352,28.269998757539906,0.37467451461592693,0.4924236338766663,0.5609333500039173,0.5711620772879642,15.101686370758689,0.1380000114440918,-0.12139788751983627,-0.4456500291824339,-0.8321442955497278,-0.05915576281514001,-0.6388971623660806,-0.2524028959987872,0.3759197022248397,4.347821579989431,-19.779996888897802,0.19324713318364692,3,0.2720000743865967,0.3359999656677246,0.5845000147819519,0.6225000619888306,0.4249999523162842,0,0.14620464765156527,-4.2857176916972355,3.0999999046325684,1.7857152994002627,3.1770000457763667,1.7884651094549147,3.263000011444092,0.14620464765156527
1096,2004-03-16,3.005000114440918,3.0550000667572017,2.961999893188477,3.0299999713897705,10340940.0,-0.008250777948814902,1.480003051755878,0.2551004520219345,15.247788645461668,25.81520893221082,0.3399526746907551,0.49549371869121206,0.5758019562581791,0.5919314471159698,16.967578182985736,0.0930001735687247,-0.13691651501095903,-0.4405998945236207,-0.8749184296214652,-0.006281359425776234,-0.6577591620725429,-0.22344062697469846,0.32965401620644874,10.913760259864013,-12.924004011007192,0.21715926754892229,3,0.2509998083114624,0.336999773979187,0.6002498865127563,0.6474999189376831,0.309999942779541,1,0.1517470328987478,1.0,3.0299999713897705,-4.2857176916972355,3.0999999046325684,1.7857152994002627,3.1770000457763667,0.1517470328987478
1097,2004-03-17,3.095000028610229,3.11899995803833,3.009999990463257,3.009999990463257,12145090.0,0.029950053491447415,-1.564703968405345,-3.4000209809549973,24.16571326666387,24.441069650493105,0.2101267008753207,0.3809188174718696,0.4771847072094535,0.49814950640560296,18.200292206795204,0.11399984359741211,-0.1611680037540104,-0.32259998321533256,-0.7720199151581144,0.12681994872744928,-0.5473099491867237,-0.09789001724394142,0.1651232545453598,48.18845086677215,22.879381719621193,0.22470996597139103,3,0.1584999561309819,0.24699985980987593,0.5102499723434453,0.557500004768372,0.2850000858306889,2,0.10113084357576718,1.480003051755878,3.005000114440918,1.0,3.0299999713897705,-4.2857176916972355,3.0999999046325684,0.10113084357576718
1098,2004-03-18,3.1800000667572017,3.2860000133514404,3.095999956130981,3.0999999046325684,18223490.0,0.02746366312156079,-3.318180217231658,0.9411779555475768,32.06522302501318,23.638179698037447,0.08271930725586829,0.26708251948922923,0.3789936443543742,0.41043007026925205,18.48206010214388,0.19099998474121138,-0.1931935943101557,-0.21059994697570827,-0.6482551280283322,0.22705523407691564,-0.42942753750202023,0.00822764355060368,-0.2180001735687247,67.28397923404363,38.13513192475612,0.21882759052631207,3,0.057999849319458896,0.16199982166290328,0.4149999618530278,0.47249996662139937,0.2599999904632573,3,0.08333328959827013,-1.564703968405345,3.095000028610229,1.480003051755878,3.005000114440918,1.0,3.0299999713897705,0.08333328959827013
1099,2004-03-19,3.2999999523162837,3.382999897003174,3.2100000381469727,3.2330000400543213,11361430.0,0.03773581227671219,-2.0619466785946376,0.8374972060379374,36.0940646689723,23.2829388171328,-0.07196974432490011,0.12182516798603649,0.2498588186039412,0.28779018497024866,18.481774064213784,0.20299983024597212,-0.20419175425629232,-0.07060005664825475,-0.4846442341642394,0.3434441208677299,-0.2776221454062471,0.13642203210973758,-0.33152005672454754,80.28504894659751,51.260186407595626,0.20702208875799233,3,-0.08399999141693071,0.041999936103821245,0.2987500429153447,0.35250008106231734,0.154000043869019,4,0.0257575876894518,-3.318180217231658,3.1800000667572017,-1.564703968405345,3.095000028610229,1.480003051755878,3.005000114440918,0.0257575876894518
1100,2004-03-22,3.164999961853028,3.253000020980835,3.1050000190734863,3.24399995803833,8710090.0,-0.04090908861028886,2.051542590844738,-1.179105964742473,29.038273644458855,23.18736646898452,0.017529939144139917,0.23251742169624423,0.37899593463248715,0.41847613108876747,19.327212569282263,0.1949999332427974,-0.22124225712150292,-0.18260004520416206,-0.5881605492552651,0.22296045884694093,-0.3853802972297138,0.020180206821389657,-0.17993926620483425,48.218543188874,24.534599158052224,0.20278025202555153,3,0.0074999332427974075,0.1769999265670772,0.4380000233650203,0.4875000715255733,0.24600005149841264,0,0.06287523619635493,-2.0619466785946376,3.2999999523162837,-3.318180217231658,3.1800000667572017,-1.564703968405345,3.095000028610229,0.06287523619635493
1101,2004-03-23,3.184999942779541,3.247999906539917,3.150000095367432,3.164999961853028,3507870.0,0.00631910937363922,-2.920014877404517,-0.253164327750109,34.229568792652444,24.870667463761148,-0.03657211420461248,0.19527897280903517,0.3552433533031678,0.3943304112630255,20.475240934496462,0.09799981117248491,-0.2409319050371801,-0.14530006647109994,-0.5474244891403273,0.2568243561981274,-0.3463622778057136,0.05576214486351372,-0.18402167907714828,46.91688905223797,21.838975547903626,0.20106221133461366,3,-0.01250004768371582,0.15699994564056396,0.39725005626678467,0.46750009059906006,0.1809999942779541,1,0.08477236602110749,2.051542590844738,3.164999961853028,-2.0619466785946376,3.2999999523162837,-3.318180217231658,3.1800000667572017,0.08477236602110749
1102,2004-03-24,3.20199990272522,3.259999990463257,3.1630001068115234,3.1719999313354488,2809430.0,0.005337507143200471,-3.0416937787160063,1.5000000000000777,34.29750854969785,26.735329550650082,-0.07055445876949262,0.15885818233375426,0.33525572129045456,0.37502979846993645,21.647398777951096,0.0969998836517334,-0.2624001665071143,-0.1108000993728635,-0.5026323002582269,0.2810321015124999,-0.3067161998155452,0.0851160010698182,-0.18574077369079633,36.93378691023605,11.762985366036549,0.1959161004426817,3,-0.029500007629394975,0.1399999856948848,0.3802500963211055,0.4505001306533809,0.24100017547607377,2,0.035290492794539,-2.920014877404517,3.184999942779541,2.051542590844738,3.164999961853028,-2.0619466785946376,3.2999999523162837,0.035290492794539
1103,2004-03-25,3.3499999046325684,3.3499999046325684,3.2300000190734863,3.2300000190734863,4255370.0,0.04622111380496463,1.0,3.9999999999998814,44.321321407264385,29.718572070547566,-0.213930831956318,-0.0046599338553772185,0.1859262209429522,0.2250554500295321,22.307978580589978,0.1480000019073482,-0.26705901317751435,0.04689990282058698,-0.330160160774037,0.42395996641521094,-0.141630128976725,0.23542993461789896,-0.31907114487939436,88.12949393490312,58.68073016649066,0.188530031797312,3,-0.17750000953674316,-0.008000016212463379,0.2495000958442688,0.3025001287460327,0.0559999942779541,3,0.008955286764893211,-3.0416937787160063,3.20199990272522,-2.920014877404517,3.184999942779541,2.051542590844738,3.164999961853028,0.008955286764893211
1104,2004-03-26,3.2679998874664307,3.4200000762939453,3.252000093460083,3.38700008392334,4876820.0,-0.024477617761344828,-1.225168511650159,-0.9916692495370701,41.415005398876026,32.319385266562286,-0.11800318704840906,0.061430007236038975,0.26081302527262373,0.3036102566060124,23.220932448040656,0.1679999828338623,-0.25453525009097433,-0.02300010919570905,-0.38742441225352087,0.34142419386210276,-0.20521226072461474,0.15921204233319664,-0.22298828222325673,51.745980566240235,18.805100218684927,0.1822121515289059,3,-0.07699990272521973,0.07300007343292236,0.346250057220459,0.3845001459121704,0.14400005340576172,4,0.052631632704055686,1.0,3.3499999046325684,-3.0416937787160063,3.20199990272522,-2.920014877404517,3.184999942779541,0.052631632704055686
1105,2004-03-29,3.3959999084472656,3.4300000667572017,3.25600004196167,3.259999990463257,3602770.0,0.03916769442733026,-1.4166701160139612,-1.1428545669103607,50.75124756829907,36.26421403576644,-0.21079353512348487,-0.08477818380842139,0.1228818136812504,0.17397609580800477,24.15627589943493,0.17400002479553178,-0.22764766358357047,0.11379991769790632,-0.22996844300347785,0.4575682783992905,-0.05808426265278577,0.2856840980485984,-0.3284889949410452,87.85708507712428,50.70522238189292,0.17188418035069214,3,-0.17599987983703613,-0.061499953269958496,0.22975003719329834,0.25650012493133545,0.041000127792357954,0,0.01707894266833354,-1.225168511650159,3.2679998874664307,1.0,3.3499999046325684,-3.0416937787160063,3.20199990272522,0.01707894266833354
1106,2004-03-30,3.3250000476837163,3.390000104904175,3.2909998893737797,3.388999938964844,3555140.0,-0.02090690891567548,1.9999963876095275,-0.47058771968269275,52.686311070249864,39.433169347276,-0.1001611232598294,-0.038514248715443955,0.1859188241838301,0.24382249214605567,25.289601768506298,0.10500001907348588,-0.19475546789861387,0.05725005865097099,-0.2501683091044198,0.36466842640636177,-0.0964591252267244,0.21095924252866638,-0.2284900019174172,60.67414426022838,19.90542881487734,0.15370918387769542,3,-0.06200003623962491,-0.014500141143799272,0.3007498979568477,0.3274999856948848,0.093999862670898,1,0.02586465095771473,-1.4166701160139612,3.3959999084472656,-1.225168511650159,3.2679998874664307,1.0,3.3499999046325684,0.02586465095771473
1107,2004-03-31,3.380000114440918,3.38700008392334,3.316999912261963,3.3350000381469727,3599640.0,0.01654137322359328,1.3728865612776,-0.7031273865181515,59.03829602212393,42.430177458066076,-0.1234662585725328,-0.10769958281261571,0.12630001057138207,0.18842415168486637,25.58972557577531,0.07000017166137695,-0.15410577878751575,0.11775012016296404,-0.17658365784126984,0.4120838981671979,-0.029416768839152674,0.26491700916508076,-0.25681086699534683,75.00002980231545,29.474966943980526,0.14716688900211686,3,-0.11250007152557373,-0.07650017738342285,0.22774982452392578,0.2724999189376831,0.017999887466430664,2,-0.004142064174379012,1.9999963876095275,3.3250000476837163,-1.4166701160139612,3.3959999084472656,-1.225168511650159,3.2679998874664307,-0.004142064174379012
1108,2004-04-01,3.4019999504089355,3.4040000438690186,3.3510000705718994,3.374000072479248,3275470.0,0.006508826989095162,2.312491618113815,0.6222184546263723,64.13858735568192,45.54623553436715,-0.12366884638974573,-0.14534210058061703,0.09822994469174251,0.16514399684159953,25.904828513027695,0.05299997329711914,-0.10464972904778147,0.144949960708618,-0.13455295696500258,0.42445287838223855,0.005198501871807704,0.28470141954542827,-0.2542658374184339,84.2695951973385,33.37717782600811,0.1397514588368102,4,-0.1344999074935913,-0.09850001335144043,0.1927499771118164,0.2505000829696655,0.022000074386596236,3,0.012051772013526918,1.3728865612776,3.380000114440918,1.9999963876095275,3.3250000476837163,-1.4166701160139612,3.3959999084472656,0.012051772013526918
1109,2004-04-02,3.5,3.5199999809265137,3.380000114440918,3.380000114440918,4761470.0,0.028806599359087137,-1.3333333333333333,4.285728882833787,71.44161733147274,50.25771816625758,-0.212681094087948,-0.25425126238155027,-0.004181962856443899,0.0663885638498467,26.139387182272,0.1399998664855957,-0.06196457762479657,0.24160001277923593,-0.04251736991764954,0.5257173954761214,0.09954132143079297,0.3836587041276789,-0.32968461070816213,92.42424789758114,34.17182489952638,0.1420586913484428,4,-0.16499996185302734,-0.19650006294250488,0.09374994039535522,0.15250003337860107,-0.11500000953674316,4,-0.026857171739850694,2.312491618113815,3.4019999504089355,1.3728865612776,3.380000114440918,1.9999963876095275,3.3250000476837163,-0.026857171739850694
1110,2004-04-05,3.5230000019073486,3.5480000972747803,3.494999885559082,3.500999927520752,6779980.0,0.006571429116385419,-2.1176449963886768,0.18333412806268826,73.67459165355987,54.64049848413619,-0.20065988468233797,-0.28758542951025223,-0.03264256040208657,0.043956786738076126,26.45786596876418,0.05300021171569824,-0.029434880026069088,0.2618000149726867,-0.03191490705553601,0.5555149370009094,0.11494255395857556,0.4086574759867978,-0.31771615345204296,90.27234430212525,24.95654795054986,0.14685746101411123,4,-0.16749989986419678,-0.21950006484985352,0.06899994611740112,0.12950003147125244,-0.05900001525878862,0,-0.03150725545701416,-1.3333333333333333,3.5,2.312491618113815,3.4019999504089355,1.3728865612776,3.380000114440918,-0.03150725545701416
1111,2004-04-06,3.4600000381469727,3.5469999313354488,3.4449999332427983,3.525000095367432,5376960.0,-0.017882476220910548,-1.1473623450283605,-2.9545380655649076,67.10403566582157,58.28566816370549,-0.1056601607490526,-0.22991511476467963,0.023665299225207548,0.10679715785744559,25.682645610545084,0.10199999809265048,-0.009079703282497853,0.19470005035400373,-0.10803074043049232,0.4974308411384998,0.0433346549617557,0.34606544574625175,-0.21359023983333003,61.90476681959159,-5.347121803146798,0.15136539539224791,4,-0.07099997997283936,-0.15650010108947754,0.1319999098777771,0.19249999523162842,-0.10500001907348633,1,-0.006647399321899061,-2.1176449963886768,3.5230000019073486,-1.3333333333333333,3.5,2.312491618113815,3.4019999504089355,-0.006647399321899061
1112,2004-04-07,3.4470000267028813,3.494999885559082,3.414999961853028,3.4549999237060547,1941000.0,-0.0037572286996429005,-1.2222192787840809,0.12307523016541799,63.41708817249347,60.40742002650872,-0.06062777023035748,-0.21336271006316831,0.030683548558393614,0.12091757026266725,23.989113153965917,0.07999992370605424,0.03421106862409529,0.172500038146973,-0.14093088750640126,0.4859309638003473,0.015784575320285654,0.32921550097366037,-0.16439939251390223,48.7309355931057,-17.751980001516458,0.15671546282668725,4,-0.04699993133544966,-0.16900002956390425,0.14499992132186845,0.20550000667571977,-0.03999996185302823,2,-0.008123039202598936,-1.1473623450283605,3.4600000381469727,-2.1176449963886768,3.5230000019073486,-1.3333333333333333,3.5,-0.008123039202598936
1113,2004-04-08,3.4730000495910645,3.5179998874664307,3.4440000057220463,3.4440000057220463,2509440.0,0.007542797414206159,-4.10343240021388,-3.625052154735796,59.60045164586927,62.428025165063524,-0.07525974410287928,-0.22772576227048402,0.0003312563431459026,0.0954819926283248,21.798045545047007,0.07399988174438432,0.07074963455277805,0.18370006084442148,-0.1381859028680319,0.5055860245568748,0.022757078988195012,0.34464304270064794,-0.15855147983178908,55.35710991239535,-8.992453461628621,0.16094298185622666,4,-0.07099997997283936,-0.21700012683868408,0.10149991512298584,0.17949998378753662,-0.06999993324279785,3,-0.021595176105035474,-1.2222192787840809,3.4470000267028813,-1.1473623450283605,3.4600000381469727,-2.1176449963886768,3.5230000019073486,-0.021595176105035474
1114,2004-04-09,3.4730000495910645,3.4730000495910645,3.4730000495910645,3.4730000495910645,0.0,0.0,1.0,0.0,70.1044497758367,64.57838096590103,-0.048190102082970476,-0.2090677511487451,-0.002144230657338042,0.09380079975427247,19.074223960679408,0.0,0.10891105974617554,0.1650500535964965,-0.15386420971060888,0.48396431690360187,0.005592921942943807,0.3245071852500492,-0.1305252965299286,43.609044121732985,-21.839925834384893,0.15945713165355274,4,-0.05350005626678467,-0.21800005435943604,0.09824991226196289,0.17949998378753662,-0.192000150680542,4,-0.014108846557978727,-4.10343240021388,3.4730000495910645,-1.2222192787840809,3.4470000267028813,-1.1473623450283605,3.4600000381469727,-0.014108846557978727
1115,2004-04-12,3.4730000495910645,3.4730000495910645,3.4730000495910645,3.4730000495910645,0.0,0.0,1.0,0.0,69.30296105722371,66.42467540889814,-0.04036365870619907,-0.18359039585606318,-0.006540559089436293,0.09192689794486597,16.117786575805386,0.0,0.12691108390195183,0.14290004968643188,-0.15561480418659546,0.4414149035594592,-0.006357377250081786,0.29215747662294556,-0.10586225522429116,43.93947056613584,-22.868311949988552,0.14925742693651356,4,-0.04050004482269287,-0.21800005435943604,0.08624988794326782,0.17949998378753662,-0.10800004005432129,0,-0.025338340878563903,1.0,3.4730000495910645,-4.10343240021388,3.4730000495910645,-1.2222192787840809,3.4470000267028813,-0.025338340878563903
1116,2004-04-13,3.4609999656677246,3.5450000762939453,3.4609999656677246,3.5299999713897705,3000460.0,-0.0034552501445408446,-1.4347856133403822,-100.0,67.47638899748037,67.36224129504885,-0.007870931326559472,-0.14300845354225444,0.0012522049527659007,0.10076674282623443,13.016595551768706,0.0840001106262207,0.15727898978389954,0.1080999732017518,-0.15320278836472667,0.36940273476823027,-0.02255140758148766,0.23875135398499125,-0.07215869495199057,35.38458716942354,-33.74789430100948,0.13065138078323926,4,-0.011499881744384766,-0.2059999704360962,0.09474998712539673,0.19150006771087646,-0.026000022888183594,1,0.0008668075731277369,1.0,3.4730000495910645,1.0,3.4730000495910645,-4.10343240021388,3.4730000495910645,0.0008668075731277369
1117,2004-04-14,3.407999992370605,3.4500000476837163,3.351999998092652,3.4500000476837163,2982260.0,-0.015313485646595293,3.6666628822496614,0.6086964033351084,54.48917151377363,66.29008397928126,0.05533787977752036,-0.06888896906780229,0.05446807509892704,0.15079311723731514,10.187369862935014,0.1089999675750728,0.1647884534467572,0.0394500017166135,-0.19268020334206026,0.27158020677528727,-0.07661510081272338,0.1555151042459504,0.14000010490417525,29.015529319913973,-36.15603314081074,0.11606510252933698,4,0.042000055313110796,-0.1529999971389766,0.1007500290870671,0.20900011062622115,0.05900001525878951,2,-0.015551635391950813,-1.4347856133403822,3.4609999656677246,1.0,3.4730000495910645,1.0,3.4730000495910645,-0.015551635391950813
1118,2004-04-15,3.4449999332427983,3.4719998836517334,3.371999979019165,3.377000093460083,4058390.0,0.010856790186333232,-1.564097861570627,-1.6190416721067422,64.72546549157883,65.5438448859597,0.028026188290002807,-0.08961232335094182,0.018601997145077487,0.11105244354821986,9.06347713072714,0.09999990463256836,0.17668979033456145,0.06319994926452699,-0.1533438719654776,0.2797437704945316,-0.04507196135047531,0.1714718598795293,0.10000014305114702,48.186475371865,-17.9115436960101,0.10827191061500237,4,0.005000114440917525,-0.18999993801116988,0.0022500157356257766,0.11050009727477983,0.03500008583068803,3,-0.011030440966417032,3.6666628822496614,3.407999992370605,-1.4347856133403822,3.4609999656677246,1.0,3.4730000495910645,-0.011030440966417032
1119,2004-04-16,3.384999990463257,3.4489998817443848,3.3299999237060547,3.4230000972747803,5181700.0,-0.017416529446217743,1.6444530393180143,-0.5588264168408025,48.9681122831251,62.79868051146695,0.07822396178283908,-0.024156395152015175,0.07625728037060941,0.16739204672545194,8.612608474545608,0.11899995803833008,0.17510084757938937,-0.0010499954223632812,-0.21414304180232513,0.21204305095759857,-0.1075965186123442,0.10549652776761764,0.1561400842666627,25.5814082432888,-36.20423370668372,0.10654652318998085,4,0.05349993705749512,-0.12999999523162842,0.017250001430511475,0.12550008296966553,0.2200000286102295,4,0.005317614752059718,-1.564097861570627,3.4449999332427983,3.6666628822496614,3.407999992370605,-1.4347856133403822,3.4609999656677246,0.005317614752059718
1120,2004-04-19,3.364000082015991,3.3980000019073486,3.318000078201294,3.3980000019073486,3581950.0,-0.006203813443553807,3.7058889527789853,0.8947322190433168,54.03727229288669,61.34681791447419,0.08302927905854807,0.01319292100522862,0.09110622665152279,0.18356641184579825,7.532027996460042,0.07999992370605469,0.16527434852122358,-0.03199990987777701,-0.21856673336170385,0.15456691360614983,-0.1252833216197402,0.061283501864186185,0.16869438667297354,20.264319031369375,-39.94090896513797,0.09328341174196338,4,0.06749999523162842,-0.10900008678436279,-0.0072501301765441895,0.10099995136260986,0.18400001525878906,0,-0.02467306215275955,1.6444530393180143,3.384999990463257,-1.564097861570627,3.4449999332427983,3.6666628822496614,3.407999992370605,-0.02467306215275955
1121,2004-04-20,3.4549999237060547,3.470000028610229,3.361999988555908,3.371999979019165,2541950.0,0.02705108188806249,-1.0970896709126723,-2.4411805954868657,57.22542104571667,60.65885490038788,-0.009783228672386013,-0.05959766417256818,-0.0052106773626574565,0.08783798615745786,6.526899220216665,0.10800004005432084,0.1391273777037778,0.04549993276596087,-0.11387323076827327,0.204873096300195,-0.03418664900115598,0.12518651453307772,0.06481288155364995,88.96105102473673,29.362085191754346,0.07968658176711703,4,-0.02349984645843506,-0.19999992847442627,-0.12099993228912354,1.1920928955078125e-07,0.1490001678466797,1,-0.026049179784864318,3.7058889527789853,3.364000082015991,1.6444530393180143,3.384999990463257,-1.564097861570627,3.4449999332427983,-0.026049179784864318
1122,2004-04-21,3.315000057220459,3.438999891281128,3.3050000667572017,3.438999891281128,7629540.0,-0.0405209463320112,1.161290384604299,-1.493974899964668,43.17111877145115,58.83337346989698,0.12239442476598139,0.09412794119634427,0.12815477546876242,0.22282198829944955,5.400120421654454,0.14999985694885298,0.1031091997161937,-0.10014994144439715,-0.23461541271479414,0.034315529825999835,-0.16738267707959542,-0.03291720580919888,0.19270398441574121,5.988024806980925,-48.40457126305488,0.06723273563519841,4,0.11000001430511475,-0.03600001335144043,-0.01600015163421631,0.11599993705749556,0.43199992179870605,2,0.036199059875642536,-1.0970896709126723,3.4549999237060547,3.7058889527789853,3.364000082015991,1.6444530393180143,3.384999990463257,0.036199059875642536
1123,2004-04-22,3.380000114440918,3.385999917984009,3.3059999942779537,3.3550000190734863,4703990.0,0.019607860059875692,3.3243549759002224,-0.20161394212188974,40.06622830251391,55.49579330619446,0.04784658770140515,0.033192457411878706,0.05514007911009955,0.15306924527219756,4.992946182436428,0.07999992370605513,0.08111979593665852,-0.036649894714355646,-0.1687029566633269,0.09540316723461562,-0.10267642568884128,0.029376636260129985,0.11148760920496237,45.45458486258444,-3.9567700509574806,0.06602653097448573,4,0.04499995708465576,-0.05800008773803711,-0.08225017786026001,0.05099987983703658,0.3599998950958252,3,0.025739612497873265,1.161290384604299,3.315000057220459,-1.0970896709126723,3.4549999237060547,3.7058889527789853,3.364000082015991,0.025739612497873265
1124,2004-04-23,3.440000057220459,3.4449999332427983,3.375,3.400000095367432,1995230.0,0.017751461759777376,1.8000133515167958,1.5999923706345547,43.5257408555625,52.631657728232085,-0.019362893813441584,-0.013977606974334478,-0.013148493829483687,0.09002237325275786,5.29367838963742,0.0699999332427983,0.0666977549765555,0.01475003957748422,-0.09745251804861876,0.1269525972035872,-0.041351239235567494,0.07085131839053593,0.03656865387432706,81.818194954195,36.023276056736805,0.05610127881305159,4,-0.014999985694885254,-0.11349999904632568,-0.15000015497207642,-0.009000062942504439,0.2960000038146968,4,0.011627895694091173,3.3243549759002224,3.380000114440918,1.161290384604299,3.315000057220459,-1.0970896709126723,3.4549999237060547,0.011627895694091173
1125,2004-04-26,3.4539999961853027,3.4749999046325684,3.375,3.434999942779541,1679440.0,0.004069749631386843,2.278692369025843,0.4750017881410538,49.493239297534544,50.633529983793665,-0.04061223217072962,-0.024674611985206152,-0.03280176595540141,0.07289824543747558,5.780078192231673,0.09999990463256836,0.0558124777299045,0.025849974155426114,-0.08616741930044647,0.1378673676112987,-0.030158722572509955,0.08185867088336218,-0.14899992942810103,87.64710089743647,42.07692005378556,0.05600869672793627,4,-0.06400001049041748,-0.12749993801116943,-0.17500007152557373,-0.02300000190734819,0.18799996376037642,0,0.04371743574260356,1.8000133515167958,3.440000057220459,3.3243549759002224,3.380000114440918,1.161290384604299,3.315000057220459,0.04371743574260356
1126,2004-04-27,3.4110000133514404,3.490000009536743,3.407000064849853,3.4300000667572017,4486000.0,-0.012449329149204602,-5.148155343234912,-0.9999999999999766,47.10610593536242,49.813189363970196,-0.006091163689767143,0.02645498087079634,0.004122089556201747,0.11396125704046067,6.338820241999718,0.08299994468689009,0.034592212160930114,-0.02145000696182242,-0.12289941251053582,0.07999939858689098,-0.07217470973617912,0.02927469581253428,-0.1025999498367316,57.297286151356,11.625968989722146,0.050724702774356804,4,-0.013499975204467773,-0.06199991703033447,-0.15375012159347534,0.011499881744384766,0.28399991989135787,1,0.04016419917534142,2.278692369025843,3.4539999961853027,1.8000133515167958,3.440000057220459,3.3243549759002224,3.380000114440918,0.04016419917534142
1127,2004-04-28,3.365999937057495,3.4500000476837163,3.3340001106262207,3.3989999294281006,3036620.0,-0.013192634452595886,-1.3917600271355839,1.7368368217638313,41.65365158206275,47.249654485135075,0.03612343777844096,0.07415435299641882,0.04081819819367283,0.15746154344450902,6.661813973699146,0.11599993705749556,0.012210171520430357,-0.06575007438659686,-0.16890222021700296,0.03740207144380925,-0.11732614730179991,-0.014174001471393805,-0.050335875701904786,32.608661849920864,-11.348474090743949,0.05157607291520302,4,0.03150010108947754,-0.010499835014343262,-0.10875004529953003,0.014999985694885254,0.3220000267028813,2,0.07070711792802209,-5.148155343234912,3.4110000133514404,2.278692369025843,3.4539999961853027,1.8000133515167958,3.440000057220459,0.07070711792802209
1128,2004-04-29,3.443000078201294,3.49399995803833,3.400000095367432,3.440000057220459,7094830.0,0.022875859353435057,-1.26505844131597,-0.09090974770973614,47.91086461969731,47.13218252253199,-0.0460308512403671,0.00040404613232647435,-0.04585783877961891,0.07857981564581573,7.147255932403193,0.12800002098083496,-0.0068550856412223915,0.00920006036758414,-0.09308867646798591,0.11148879720315419,-0.041944308050200885,0.060344428785369164,-0.1203625789184577,68.12504470352621,23.127344994056337,0.051144368417785,4,-0.04350006580352783,-0.054000020027160645,-0.18575018644332886,-0.062000155448913574,0.271999835968018,3,0.08829506067763093,-1.3917600271355839,3.365999937057495,-5.148155343234912,3.4110000133514404,2.278692369025843,3.4539999961853027,0.08829506067763093
1129,2004-04-30,3.4059998989105225,3.428999900817871,3.3340001106262207,3.4189999103546143,3682560.0,-0.010746493886256703,4.75756437303124,-4.333306842565366,45.5629031998305,46.19058595663686,-0.006412961991200117,0.03162218106402115,-0.018518238838682866,0.11343221601505693,6.556171628426591,0.10899996757507324,-0.01102561789003742,-0.023100113868713468,-0.12113103274994064,0.0749308050125137,-0.07211557330932727,0.02591534557190034,-0.07308065210235659,44.99991059294757,-0.12620974363002802,0.04901545944061359,4,-0.006499886512756348,-0.00599980354309082,-0.14875000715255737,-0.02499997615814209,0.3090000152587895,4,0.0980622784906886,-1.26505844131597,3.443000078201294,-1.3917600271355839,3.365999937057495,-5.148155343234912,3.4110000133514404,0.0980622784906886
1130,2004-05-03,3.4119999408721924,3.4130001068115234,3.3469998836517334,3.4030001163482666,2439790.0,0.0017616095536554521,10.999869955351338,-0.6922935847118805,46.728969582684634,45.02431357185552,-0.0054626455614461555,0.017792125064326925,-0.031890473737491654,0.1045629915052042,5.729016639107555,0.06600022315979004,-0.025711906494501502,-0.011550068855285645,-0.09921803557036446,0.07611789785979317,-0.055384052212825274,0.032283914502253985,-0.07799983024597168,48.74994039529838,2.2927878586658963,0.04383398335753941,5,-0.01249992847442627,-0.009999871253967285,-0.1459999680519104,-0.03100001811981201,0.32700014114379883,0,0.0949590052103404,4.75756437303124,3.4059998989105225,-1.26505844131597,3.443000078201294,-1.3917600271355839,3.365999937057495,0.0949590052103404
1131,2004-05-04,3.4370000362396236,3.4449999332427983,3.4030001163482666,3.4270000457763667,1613620.0,0.007327108968542495,2.230781927721705,1.1111317155875808,52.01109886501505,46.00653358225151,-0.037196104578086864,-0.009506842347073441,-0.06109388955563366,0.07859827989081225,5.387545475551665,0.041999816894531694,-0.023970652498735312,0.014600026607512806,-0.07164661174625975,0.10084666496128536,-0.02852329256937347,0.05772334578439908,-0.10299992561340288,64.37501490117513,15.062583748435287,0.043123319176886346,5,-0.03700006008148149,-0.017500042915343794,-0.15975004434585527,-0.05600011348724321,0.29299998283386275,1,0.05964501645171438,10.999869955351338,3.4119999408721924,4.75756437303124,3.4059998989105225,-1.26505844131597,3.443000078201294,0.05964501645171438
1132,2004-05-05,3.4189999103546143,3.4560000896453857,3.400000095367432,3.4300000667572017,2912640.0,-0.005237161971258786,-1.28572401712731,-1.100016689316409,48.14814689026835,46.904524536446445,-0.0032320777649994525,0.0066278424323718,-0.0482699115966696,0.09574286961472378,5.341848237970512,0.05599999427795366,-0.023887640779862718,-0.002000093460083008,-0.08747091579974997,0.08347072887958396,-0.04473550462991671,0.040735317709750696,-0.07539980888366715,53.12492549412298,3.5184617633105972,0.0427354111698335,5,-0.004999876022338867,0.007500171661376953,-0.13224995136260986,-0.03799998760223389,0.3210000991821289,2,0.08072536710290756,2.230781927721705,3.4370000362396236,10.999869955351338,3.4119999408721924,4.75756437303124,3.4059998989105225,0.08072536710290756
1133,2004-05-06,3.3980000019073486,3.4470000267028813,3.3050000667572017,3.400000095367432,6581230.0,-0.0061421202099672945,1.9583338507349912,0.18182409293862328,50.98039286197184,47.73281920382527,0.0230093003015317,0.02289466247214378,-0.03253898506914332,0.11580434466682288,5.192364198669513,0.1419999599456796,-0.03356897612567655,-0.019249999523162753,-0.10164026077520871,0.0631402617288832,-0.06044513014918573,0.021945131102860227,0.09599995613098145,61.58935169103494,8.57441756137208,0.041195130626022904,5,0.0015000104904174805,0.028500080108642578,-0.11250001192092896,-0.01700007915496826,0.2869999408721924,3,0.08534430891413969,-1.28572401712731,3.4189999103546143,2.230781927721705,3.4370000362396236,10.999869955351338,3.4119999408721924,0.08534430891413969
1134,2004-05-07,3.424000024795532,3.4679999351501465,3.380000114440918,3.4230000972747803,4340920.0,0.007651566472510085,-1.0229868677789227,-0.49994039814008895,54.49101219360722,48.288127303388904,-0.006145244461547961,-0.007340913335252441,-0.06251841559782045,0.08940672652094639,4.958009455416507,0.08799982070922852,-0.021909177591467266,0.009200024604796742,-0.06901853798226432,0.0874185871918578,-0.029909256688733787,0.04830930589832727,0.06621993541717552,73.00616817153261,15.193816244319521,0.039109281293530626,5,-0.02450001239776567,0.0025000572204594285,-0.1385000348091121,-0.069000124931335,0.21899986267089933,4,0.08498828483249143,1.9583338507349912,3.3980000019073486,-1.28572401712731,3.4189999103546143,2.230781927721705,3.4370000362396236,0.08498828483249143
1135,2004-05-10,3.384999990463257,3.4089999198913574,3.359999895095825,3.3949999809265137,3088130.0,-0.01139019686035303,1.5789576052653043,-10.000715307586702,44.31819105443253,47.97835898328558,0.024627703239075593,0.0260646973343146,-0.030031771753886716,0.12827332963603322,4.777896538413387,0.06400012969970659,-0.013175286748611015,-0.025400006771087558,-0.09963260861983825,0.04883259507766313,-0.0625163076954629,0.011716294153287787,0.10151557188034044,49.079747422371426,-4.594530178119236,0.037116300924375345,5,0.014500021934509277,0.041500091552734375,-0.06575000286102295,-0.03000009059906006,0.3029999732971196,0,0.09748889944927086,-1.0229868677789227,3.424000024795532,1.9583338507349912,3.3980000019073486,-1.28572401712731,3.4189999103546143,0.09748889944927086
1136,2004-05-11,3.46399998664856,3.4790000915527344,3.375,3.385999917984009,2285270.0,0.023338255955058784,-1.0800038147009037,-7.800014305128433,63.42340391805117,50.39722035395096,-0.051476978179306965,-0.05554694153867734,-0.1161154580411421,0.049677762501384226,3.825765339435494,0.10400009155273438,-0.008994999333043818,0.053449988365173784,-0.0212239388049853,0.12812391553533287,0.016113024780094243,0.09078695195025333,0.01888526578330918,91.37925128355529,30.364605140347933,0.037336963585079555,5,-0.0644999742507939,-0.037999987602234775,-0.13449996709823653,-0.10900008678436324,0.23399996757507324,1,0.07938801859912692,1.5789576052653043,3.384999990463257,-1.0229868677789227,3.424000024795532,1.9583338507349912,3.3980000019073486,0.07938801859912692
1137,2004-05-12,3.3550000190734863,3.502000093460083,3.3399999141693115,3.497999906539917,3123920.0,-0.03146650346281665,1.1456940258091612,-1.8333302766875637,47.91318226867644,50.39747787050419,0.06235595554222373,0.05194190301191437,-0.011614315506331074,0.15805325904279144,3.926018601687642,0.16200017929077148,-0.013488123447466638,-0.052899980545043856,-0.13160766885660058,0.025807707766512866,-0.09225382470082222,-0.013546136389265495,-0.049999952316284624,25.380683014675615,-36.048897880894245,0.03935384415577843,5,0.04850006103515625,0.0700000524520874,-0.00875002145767212,-1.1920928955078125e-07,0.3329999446868901,2,0.11177347179376751,-1.0800038147009037,3.46399998664856,1.5789576052653043,3.384999990463257,-1.0229868677789227,3.424000024795532,0.11177347179376751
1138,2004-05-13,3.407000064849853,3.4200000762939453,3.372999906539917,3.380000114440918,1969210.0,0.0154992683996249,-1.292670729438035,-0.18881099060496367,47.208125103879354,50.58028030428739,0.0052660634609802415,-0.0032158426475383806,-0.06811750505739678,0.1057247802088992,3.839270278032436,0.06500005722045898,-0.01192429406191442,0.0010000586509701925,-0.07574693683923961,0.07774705414118,-0.03737343909413493,0.039373556396075315,-0.09805999755859363,41.358071931688464,-16.76988983745008,0.038373497745104936,5,-0.0034999847412104934,0.01800000667572066,-0.06800001859664873,-0.052000164985656294,0.26799988746643066,3,0.09773992907204865,1.1456940258091612,3.3550000190734863,-1.0800038147009037,3.46399998664856,1.5789576052653043,3.384999990463257,0.09773992907204865
1139,2004-05-14,3.4030001163482666,3.4230000972747803,3.369999885559082,3.4230000972747803,1973020.0,-0.0011740382816114447,4.300026226068712,-0.740741394839565,45.61103011088299,50.45606480742055,0.009829411415945621,0.0023207597438443806,-0.06769617400086547,0.10936970183029082,4.085934919369222,0.05300021171569824,-0.002325596879099834,-0.0038998961448668545,-0.08002967412998796,0.07222988184025425,-0.041964785137427185,0.034164992847693476,-0.09019884853363047,38.88897065099974,-14.864522224034118,0.0380648889925605,5,0.0004999637603759766,0.02199995517730713,-0.07400012016296387,-0.06100022792816162,0.32999992370605424,4,0.08286800375836778,-1.292670729438035,3.407000064849853,1.1456940258091612,3.3550000190734863,-1.0800038147009037,3.46399998664856,0.08286800375836778
1140,2004-05-17,3.2809998989105225,3.3919999599456787,3.240999937057495,3.3919999599456787,4317940.0,-0.03585078262314656,1.7207196370884597,5.5500083446582265,40.151518435513616,49.13833364858706,0.12437215089256615,0.12414917990506158,0.049427418346029484,0.23020605920976367,4.661101250533252,0.16200017929077148,-0.006198069224138791,-0.12175010442733747,-0.21487793140860134,-0.028622277446073596,-0.1683140179179694,-0.07518619093670553,0.22100019454956055,15.325646698589768,-36.410682880740396,0.04656391349063188,5,0.0905001163482666,0.11200010776519775,0.05625009536743164,0.06099998950958252,0.3780000209808345,0,0.11033221569927898,4.300026226068712,3.4030001163482666,-1.292670729438035,3.407000064849853,1.1456940258091612,3.3550000190734863,0.11033221569927898
1141,2004-05-18,3.365000009536743,3.371000051498413,3.2950000762939453,3.2950000762939453,7604000.0,0.025601985130847993,-1.1714299338217513,-0.6306296824524023,49.928474511754125,49.33614782875214,0.03250279848858506,0.034847435072904887,-0.03570459964444073,0.14428925662821968,4.883852624648134,0.09000015258789062,-0.0033220025584492774,-0.03324999809265128,-0.12442452290220407,0.057924526716901514,-0.07883726049742767,0.012337264312125118,0.13178008079528825,47.50957784407617,-6.371722377396907,0.04558726240477634,5,0.0065000057220458984,0.02799999713897705,-0.021250009536743164,-0.023000121116638184,0.2960000038146968,1,0.09598809905147676,1.7207196370884597,3.2809998989105225,4.300026226068712,3.4030001163482666,-1.292670729438035,3.407000064849853,0.09598809905147676
1142,2004-05-19,3.434999942779541,3.4749999046325684,3.381999969482422,3.414999961853028,5466860.0,0.02080235751691273,-1.1627900529511241,0.28571428571427937,49.421956057290686,49.16298818378756,-0.039100708169368836,-0.02709039645297473,-0.10233901115537147,0.07215346944166834,5.220365872217912,0.1099998950958252,-0.0002491027740498808,0.030749940872192294,-0.05283522054249268,0.11433510228687727,-0.011042639835150414,0.072542521579535,0.056664544486999535,82.90599683942507,29.553026288982466,0.0417925807073426,5,-0.06349992752075195,-0.06349992752075195,-0.08274990320205688,-0.09300005435943604,0.3789999485015869,2,0.07656477898840297,-1.1714299338217513,3.365000009536743,1.7207196370884597,3.2809998989105225,4.300026226068712,3.4030001163482666,0.07656477898840297
1143,2004-05-20,3.4670000076293945,3.4790000915527344,3.365000009536743,3.428999900817871,1651450.0,0.00931588511875181,2.6774057097151296,1.9000071525642364,54.43959702778668,49.15727538758529,-0.06736831871030002,-0.055061490097473964,-0.12775986084878532,0.03818194585298551,5.631219218555018,0.11400008201599121,-0.0031377901726004076,0.05840001106262216,-0.02884656431478394,0.14564658644002826,0.014776723373918887,0.10202329875132543,0.01965118863296489,94.95795120436365,38.873363212687494,0.043623287688703154,5,-0.09549999237060547,-0.09549999237060547,-0.11449998617172241,-0.12500011920928955,0.32800006866455034,3,0.06374385798807469,-1.1627900529511241,3.434999942779541,-1.1714299338217513,3.365000009536743,1.7207196370884597,3.2809998989105225,0.06374385798807469
1144,2004-05-21,3.4800000190734863,3.496999979019165,3.4100000858306885,3.45199990272522,1966870.0,0.0037496427503560525,1.80644652697397,0.7368430959192775,54.89913767426618,50.33293612312235,-0.08000247005905115,-0.0684190341914599,-0.13141162222868008,0.02214835231241441,5.488130224988186,0.08699989318847656,-0.0009885250530703438,0.06940002441406268,-0.022582620292364908,0.16138266912049026,0.023408702060848885,0.11539134676727647,-0.2390000820159912,93.35939173469977,34.84556224083281,0.045991322353213744,5,-0.10850000381469727,-0.10850000381469727,-0.1274999976158142,-0.13800013065338135,0.4010000228881836,4,0.056034463268398005,2.6774057097151296,3.4670000076293945,-1.1627900529511241,3.434999942779541,-1.1714299338217513,3.365000009536743,0.056034463268398005
1145,2004-05-24,3.6050000190734863,3.632999897003174,3.4579999446868896,3.470999956130981,7315700.0,0.03591954003301412,-1.1874982304880575,4.785696647678501,60.57933884818664,50.01692889313741,-0.1905522370777213,-0.19133637740102216,-0.2431614682530303,-0.10429499816958865,5.351670298498008,0.17499995231628418,0.003769401576094733,0.1868500232696535,0.06123021933456707,0.3124698272047399,0.1240401213021105,0.2496599252371965,-0.35888008117675785,91.71600805262705,32.54140485512514,0.06280990196754313,5,-0.16800010204315186,-0.16800010204315186,-0.25825005769729614,-0.26300013065338135,0.2249999046325688,0,0.035506246963552535,1.80644652697397,3.4800000190734863,2.6774057097151296,3.4670000076293945,-1.1627900529511241,3.434999942779541,0.035506246963552535
1146,2004-05-25,3.5480000972747803,3.628999948501587,3.5160000324249268,3.595000028610229,4778280.0,-0.01581135131681788,-1.0360334043576878,-0.3507455914824068,57.74310675654636,51.10914272512296,-0.13453123099744735,-0.13022310730405717,-0.17249460366264024,-0.0501064275789207,5.075875412898412,0.11299991607666016,0.0027653251467456563,0.12300009727478045,-0.015281132087680227,0.26128132663724113,0.05385948259355011,0.1921407119560108,-0.286404961013794,68.2836435000218,7.999123122213348,0.06914061468123034,5,-0.1110001802444458,-0.1110001802444458,-0.20475006103515625,-0.2060002088546753,0.2630000114440918,1,0.03128518026305449,-1.1874982304880575,3.6050000190734863,1.80644652697397,3.4800000190734863,2.6774057097151296,3.4670000076293945,0.03128518026305449
1147,2004-05-26,3.6040000915527344,3.619999885559082,3.5720000267028813,3.601999998092652,3873340.0,0.015783537977061446,1.823547561445926,-0.042555242172748295,61.8663609343039,52.73783559517013,-0.16929981061236798,-0.17652925469995928,-0.21679655770056527,-0.10828536856148752,5.547152341038961,0.07199978828430176,0.014769624271318893,0.1671000838279726,0.010453724458148628,0.32374644319779655,0.08877690414306061,0.24542326351288457,-0.3275487648620605,89.17917252705118,27.85927811622623,0.07832317968491206,5,-0.1670001745223999,-0.1670001745223999,-0.26075005531311035,-0.2620002031326294,0.20199990272521928,2,0.01581573816612969,-1.0360334043576878,3.5480000972747803,-1.1874982304880575,3.6050000190734863,1.80644652697397,3.4800000190734863,0.01581573816612969
1148,2004-05-27,3.746999979019165,3.759000062942505,3.6050000190734863,3.61899995803833,8418780.0,0.03967810317252818,1.0263138494357174,63.99701990703531,66.39593454019109,55.04726942064881,-0.2894360860036085,-0.3115603526773354,-0.3489357700153928,-0.2553212973733099,6.018942362738194,0.1549999713897705,0.011544900395508595,0.2948999762535096,0.08561051495761474,0.5041894375494045,0.19025524560556217,0.39954470690145705,-0.45628670951599126,96.56158031222589,35.203058880731135,0.10464473064794752,5,-0.24699997901916504,-0.24699997901916504,-0.3949999213218689,-0.40500009059906006,-0.009000062942504883,3,0.017880948128401464,1.823547561445926,3.6040000915527344,-1.0360334043576878,3.5480000972747803,-1.1874982304880575,3.6050000190734863,0.017880948128401464
1149,2004-05-28,3.740000009536743,3.759000062942505,3.7000000476837163,3.7200000286102295,6082770.0,-0.0018681530615471953,1.0344802071771952,0.15624982537704588,68.62539315295913,58.21103327814276,-0.25658853956415095,-0.2932921969791167,-0.33480108888641213,-0.2509860404002353,7.005243074157239,0.05900001525878862,0.028306985279174413,0.2712000012397766,0.027007124916392566,0.5153928775631607,0.1491035630780848,0.3932964394014684,-0.42118953242720947,93.68769237837093,29.504664270820243,0.12209643816169194,5,-0.21299993991851807,-0.24000000953674316,-0.36649996042251587,-0.3980001211166382,0.01699995994567871,4,0.014705900164961205,1.0263138494357174,3.746999979019165,1.823547561445926,3.6040000915527344,-1.0360334043576878,3.5480000972747803,0.014705900164961205
1150,2004-05-31,3.736000061035156,3.73799991607666,3.7000000476837163,3.7200000286102295,489120.0,-0.0010695049442213111,2.8000357632472586,0.8000023841880426,65.48975329651688,59.94006425422751,-0.20256082529364372,-0.2780291021560646,-0.3192136871499609,-0.2472102392076425,8.044844701590545,0.0399999618530269,0.04344638558403924,0.25100004673004106,-0.01895670639679148,0.5209567998568736,0.11602167016662479,0.38597842329345733,-0.39077820877564395,90.53497982763203,28.56141049642042,0.13497837656341624,5,-0.17400002479553178,-0.2360000610351558,-0.3602499961853023,-0.3940001726150508,-0.03600001335143954,0,0.03881155742977649,1.0344802071771952,3.740000009536743,1.0263138494357174,3.746999979019165,1.823547561445926,3.6040000915527344,0.03881155742977649
1151,2004-06-01,3.641999959945679,3.736999988555908,3.618000030517578,3.7300000190734863,5228200.0,-0.025160626218895588,1.3333325541876355,-5.499992549434627,66.62803531246509,61.85185083813577,-0.0727908977695706,-0.1769560952973639,-0.21512427183593053,-0.1529932032176018,8.642341136493762,0.11899995803833008,0.05941753216491508,0.14674994945526176,-0.13098821472671807,0.4244881136372416,0.00788086736427207,0.28561903154625146,-0.2719514150451876,37.43311212683365,-27.964261194722,0.1388690820909899,6,-0.07999992370605513,-0.14199995994567916,-0.2837499380111699,-0.3000000715255742,0.03299999237060458,1,0.051619979634261126,2.8000357632472586,3.736000061035156,1.0344802071771952,3.740000009536743,1.0263138494357174,3.746999979019165,0.051619979634261126
1152,2004-06-02,3.6949999332427983,3.7260000705718994,3.624000072479248,3.63100004196167,4215500.0,0.014552436540364422,-1.615390258440189,-0.7272710031725993,66.66665746841996,63.210413109317244,-0.09502414826844996,-0.21947104781616433,-0.257759090152506,-0.20514650431913628,9.163646784621545,0.10199999809265137,0.09326158020651709,0.18594992160797164,-0.10303558904400845,0.4749354322599517,0.041457166281981817,0.33044267693396145,-0.30161429725978595,58.44148605948416,-9.583743963869523,0.14449275532598999,6,-0.11049985885620162,-0.1949999332427983,-0.321749866008759,-0.3530000448226933,-0.041999816894531694,2,0.03139382342945529,1.3333325541876355,3.641999959945679,2.8000357632472586,3.736000061035156,1.0344802071771952,3.740000009536743,0.03139382342945529
1153,2004-06-03,3.6879999637603764,3.7000000476837163,3.634999990463257,3.7000000476837163,1359500.0,-0.0018944437371826162,9.833267106413489,-0.1875016298172729,66.43597540686528,64.49228396849492,-0.059651588070139816,-0.19987894250036353,-0.2450328112886817,-0.19733197153882953,9.462005657412112,0.06500005722045943,0.1157025669817009,0.1644499540328983,-0.13012233262005202,0.4590222406858486,0.01716381070642292,0.3117360973593737,-0.2726774621597947,49.64533130874892,-21.15393902445352,0.14728614332647527,6,-0.07949995994567916,-0.18799996376037642,-0.31149989366531416,-0.34600007534027144,0.01699995994567871,3,0.031995670194438164,-1.615390258440189,3.6949999332427983,1.3333325541876355,3.641999959945679,2.8000357632472586,3.736000061035156,0.031995670194438164
1154,2004-06-04,3.714999914169312,3.724999904632568,3.6470000743865967,3.684999942779541,2029820.0,0.00732102784008859,2.1199961852991343,-2.4999801319240613,78.10881525088624,66.44000356879488,-0.05566497894191391,-0.21498236432965578,-0.2632311363552664,-0.2257311934876105,10.07685174791218,0.07799983024597124,0.13640425662806566,0.17689990997314498,-0.12560881871651342,0.47940863866280337,0.02564554562831578,0.32815427431797417,-0.2790567588882147,80.83331346509983,2.8923735498548666,0.15125436434482914,6,-0.07749986648559615,-0.21499991416931197,-0.32074987888336226,-0.373000025749207,-0.05499982833862305,4,0.006191117749323238,9.833267106413489,3.6879999637603764,-1.615390258440189,3.6949999332427983,1.3333325541876355,3.641999959945679,0.006191117749323238
1155,2004-06-07,3.714999914169312,3.740000009536743,3.6800000667572017,3.7269999980926514,2004310.0,0.0,2.157882848968552,-0.40000317891739895,75.43604973524444,68.40588612198356,-0.0429357301368225,-0.199205346045924,-0.25837449514211075,-0.22920443207140018,10.581356489488448,0.05999994277954146,0.152546588812152,0.16039991378784224,-0.14294589839252536,0.46374572596820984,0.00872700769765844,0.31207281987802604,-0.2596733444285304,79.50811502721331,-2.1879127143380686,0.15167290609018383,6,-0.049499869346619096,-0.21499991416931197,-0.3152498602867131,-0.373000025749207,-0.024999856948852983,0,0.011305533319911687,2.1199961852991343,3.714999914169312,9.833267106413489,3.6879999637603764,-1.615390258440189,3.6949999332427983,0.011305533319911687
1156,2004-06-08,3.739000082015991,3.767999887466431,3.6800000667572017,3.749000072479248,3532240.0,0.006460341426965055,2.6666881907363407,0.8333267106413723,73.67602478216455,69.71807099396808,-0.04134074449866487,-0.21243869369896995,-0.2748501163980239,-0.25508859590504196,11.613202204102285,0.0879998207092294,0.16989557575968828,0.17065007686615008,-0.14024083762613992,0.4815409913584401,0.0152046196200053,0.32609553411229486,-0.2654531026831064,79.86122034044205,-1.612282906283511,0.15544545724614497,6,-0.052500128746032715,-0.23450016975402832,-0.3382500410079956,-0.3980001211166382,-0.06700015068054244,1,-0.01043060536956364,2.157882848968552,3.714999914169312,2.1199961852991343,3.714999914169312,9.833267106413489,3.6879999637603764,-0.01043060536956364
1157,2004-06-09,3.7300000190734863,3.76200008392334,3.7030000686645512,3.7300000190734863,2666010.0,-0.0024070774926681082,-1.1851897638768893,-0.0,71.24394420619707,70.2567387346354,-0.01406732810158795,-0.18330209497079952,-0.260048036344533,-0.24662291455270235,12.666464079195395,0.05900001525878862,0.17289284363300794,0.14290001392364493,-0.15891337346508294,0.4447134013123728,-0.008006679770718783,0.29380670761800864,-0.23289680708991778,71.42864825524049,-7.9946807911025815,0.15090669369436394,6,-0.037000060081481934,-0.22550010681152344,-0.3202500343322754,-0.3955000638961792,-0.08999991416931152,2,-0.014745326132964531,2.6666881907363407,3.739000082015991,2.157882848968552,3.714999914169312,2.1199961852991343,3.714999914169312,-0.014745326132964531
1158,2004-06-10,3.740000009536743,3.76200008392334,3.7030000686645512,3.704999923706055,2228730.0,0.0026809625769763645,-2.0256576413554934,100.0,71.10389748619323,70.53212810499474,-0.028122016135041505,-0.17610439129988364,-0.2647194128859667,-0.25790291897161577,13.776645534793102,0.05900001525878862,0.18395751731646648,0.1362500071525572,-0.16042693872448144,0.43292695302959583,-0.012088465785962121,0.2845884800910765,-0.22122506351454563,76.85956926957076,-0.76785550212864,0.14833847293851923,6,-0.04700005054473877,-0.23550009727478027,-0.31974995136260986,-0.42950010299682617,-0.13000011444091797,3,-0.023262003467014125,-1.1851897638768893,3.7300000190734863,2.6666881907363407,3.739000082015991,2.157882848968552,3.714999914169312,-0.023262003467014125
1159,2004-06-11,3.684999942779541,3.75,3.660000085830689,3.75,2037320.0,-0.014705900164961427,1.7692256904962633,-1.8571399377388673,57.326000288198294,69.62504443740379,0.020401240570588897,-0.10423874677145495,-0.20807929117853607,-0.20419634115972274,14.724755839741055,0.08999991416931108,0.18588930330101494,0.06714994907379168,-0.21584403988463174,0.3501439380322151,-0.07434704540541981,0.20864694355300317,-0.14628700144180495,23.14805820956107,-50.520386260926614,0.14149699447921166,6,0.008000016212463379,-0.18050003051757812,-0.27199989557266235,-0.3815000057220459,-0.0829999446868892,4,0.005427403320779511,-2.0256576413554934,3.740000009536743,-1.1851897638768893,3.7300000190734863,2.6666881907363407,3.739000082015991,0.005427403320779511
1160,2004-06-14,3.642999887466431,3.6970000267028813,3.621000051498413,3.688999891281128,2152790.0,-0.011397572853537152,1.4516012428474536,0.7076917433884684,58.94536399458334,68.77141429097249,0.05344188382645232,-0.03555073100482753,-0.16563488309394092,-0.16435388436993792,14.314352400035247,0.07599997520446822,0.16868293630217313,0.007049894332886275,-0.22736715224200132,0.24146694090777387,-0.11015862895455752,0.12425841762033007,-0.08594399043839962,14.965891508072438,-56.93061492374945,0.11720852328744381,6,0.05150008201599077,-0.13849997520446822,-0.22999984025955245,-0.339499950408936,-0.0439999103546147,0,0.004666538262256381,1.7692256904962633,3.684999942779541,-2.0256576413554934,3.740000009536743,-1.1851897638768893,3.7300000190734863,0.004666538262256381
1161,2004-06-15,3.6879999637603764,3.7000000476837163,3.621000051498413,3.642999887466431,2283030.0,0.01235247809058837,1.289846859796563,-0.9782624470037101,58.07690738221561,67.81699761472755,0.017492648186204995,-0.058090042856873136,-0.2076275523457376,-0.2114633974298834,13.894101031857382,0.07899999618530318,0.15004238431565087,0.03589997291564995,-0.16150304951253158,0.23330299534383148,-0.06280153829844082,0.1346014841297407,-0.11406854749727291,47.5176573435445,-21.275950182366046,0.0987015112140908,6,0.006500005722045454,-0.18350005149841353,-0.27499991655349776,-0.3845000267028813,-0.019999980926514116,1,0.0005423246962408257,1.4516012428474536,3.642999887466431,1.7692256904962633,3.684999942779541,-2.0256576413554934,3.740000009536743,0.0005423246962408257
1162,2004-06-16,3.6979999542236333,3.724999904632568,3.6470000743865967,3.671000003814697,2357590.0,0.002711494186963259,-1.0800007629413815,0.5999978807273542,43.6692527154745,65.28736176012859,0.00889876329305217,-0.049936766367882246,-0.21402283544239742,-0.22304110681796407,14.707643206467006,0.07799983024597124,0.13615433215514416,0.03274996280670228,-0.13684007132841058,0.20233999694181515,-0.05204505426085415,0.11754497987425871,-0.10854306026426341,54.60984753050858,-10.230477868157315,0.08479501706755632,6,-0.0034999847412113816,-0.19350004196167037,-0.28524994850158736,-0.39450001716613814,-0.14800000190734952,2,-0.007030833750684251,1.289846859796563,3.6879999637603764,1.4516012428474536,3.642999887466431,1.7692256904962633,3.684999942779541,-0.007030833750684251
1163,2004-06-17,3.6879999637603764,3.721999883651733,3.671000003814697,3.674000024795532,1738490.0,-0.00270416186777811,-4.099992847435579,0.5185172103209101,43.333333333333364,61.42341932484493,0.021119717698132146,-0.023748705094939204,-0.2012982038047304,-0.21397448294652888,15.404257382334643,0.05099987983703613,0.12775544685253282,0.011699974536896196,-0.13000851765719057,0.15340846673098296,-0.05915427156014719,0.08255422063393958,-0.08425963032044148,51.93793721641612,-8.871142262441225,0.0708542460970433,6,0.006500005722045454,-0.18350005149841353,-0.27374988794326827,-0.3845000267028813,-0.1689999103546147,3,-0.013015146238575248,-1.0800007629413815,3.6979999542236333,1.289846859796563,3.6879999637603764,1.4516012428474536,3.642999887466431,-0.013015146238575248
1164,2004-06-18,3.6749999523162837,3.7000000476837163,3.622999906539917,3.6459999084472656,2099030.0,-0.003524948907764558,-1.0533357916922423,2.07144073569466,42.355883883697246,57.74784534133968,0.03112183146696834,0.004858346381294343,-0.18566843625630058,-0.20101891044060105,16.08400019559243,0.07700014114379927,0.11476824339148539,-0.011050033569336204,-0.1186094885859248,0.09650942144725239,-0.06482976107763028,0.04272969393895787,-0.05811885455422905,51.923054879907724,-4.914152559396783,0.05377972750829426,6,0.01950001716613814,-0.17050004005432084,-0.2607498764991756,-0.3969999551773067,-0.15799999237060502,4,-0.017687090629617597,-4.099992847435579,3.6879999637603764,-1.0800007629413815,3.6979999542236333,1.289846859796563,3.6879999637603764,-0.017687090629617597
1165,2004-06-21,3.733000040054321,3.749000072479248,3.651000022888184,3.651000022888184,4842080.0,0.01578233700424425,-1.3902446115958782,2.8275825214782055,62.53443272859575,56.50989066872093,-0.026883511444837804,-0.04538766972632713,-0.24031058192895705,-0.2596527166157925,16.2151817472897,0.09800004959106401,0.10349446221457725,0.04055005311965898,-0.06181043774124095,0.1429105439805589,-0.010630192310790765,0.09173029855010872,-0.11000013351440385,87.4999767169391,27.04302670046627,0.05118024543044994,6,-0.04149997234344438,-0.22850012779235795,-0.3187499642372127,-0.4770001173019405,-0.19400000572204545,0,-0.035092429830181016,-1.0533357916922423,3.6749999523162837,-4.099992847435579,3.6879999637603764,-1.0800007629413815,3.6979999542236333,-0.035092429830181016
1166,2004-06-22,3.658999919891357,3.714999914169312,3.638000011444092,3.7000000476837163,1358570.0,-0.019823230476549103,1.1690155979784604,-0.5000014537715357,45.31250485063148,53.628619629213645,0.038638433988715803,0.039373349292494364,-0.1633563163123517,-0.18651548249731587,16.287591156181,0.09500002861022905,0.07847969024523138,-0.039000058174133656,-0.11768132225236316,0.03968120590409585,-0.07834069021324819,0.0003405738649808754,-0.036000013351439986,28.571401539878888,-30.812800578105442,0.03934063203911464,6,0.03250014781951949,-0.127499938011169,-0.27674990892410234,-0.40399992465972856,-0.043999910354613814,1,-0.016397907650493204,-1.3902446115958782,3.733000040054321,-1.0533357916922423,3.6749999523162837,-4.099992847435579,3.6879999637603764,-0.016397907650493204
1167,2004-06-23,3.66100001335144,3.690000057220459,3.640000104904175,3.690000057220459,5493900.0,0.0005466229854802496,2.4482673572573685,0.7073159385230843,46.43800750356672,50.88796518669958,0.02885589324683613,0.04412479957722226,-0.16060950602085944,-0.18683681637778315,16.363913659504124,0.04999995231628418,0.05761353799818547,-0.03984996080398595,-0.10755923160772918,0.027859309999757276,-0.07370459620585734,-0.00599532540211456,-0.026400108337401917,30.158775211312026,-29.19916774055404,0.033854635401871586,6,0.024500012397766557,-0.09450006484985307,-0.27875000238418535,-0.40600001811981157,0.010999917984008789,2,0.0019120375462697847,1.1690155979784604,3.658999919891357,-1.3902446115958782,3.733000040054321,-1.0533357916922423,3.6749999523162837,0.0019120375462697847
1168,2004-06-24,3.813999891281128,3.8450000286102295,3.651999950408936,3.670000076293945,7363290.0,0.041791826651654373,-1.144444518030404,-4.9655033501869745,59.801966455253314,51.16307253859458,-0.12576918803733816,-0.10919682744746773,-0.3081795385521864,-0.33701169589698665,15.927329889162234,0.1930000782012935,0.04062993851605423,0.10979992151260376,0.027433318916708416,0.1921665241084991,0.06861662021465609,0.15098322281055143,-0.17599987983703613,86.03598185442299,28.18027117664562,0.04118330129794757,6,-0.08099985122680664,-0.2089998722076416,-0.44249987602233887,-0.5589998960494995,-0.08899998664856001,3,-0.0692186540351909,2.4482673572573685,3.66100001335144,1.1690155979784604,3.658999919891357,-1.3902446115958782,3.733000040054321,-0.0692186540351909
1169,2004-06-25,3.795000076293945,3.829999923706055,3.7799999713897705,3.7899999618530273,3088600.0,-0.004981598198420811,-2.9999809265864665,0.03472306156339554,57.63359733772183,51.017320687832196,-0.10004582328059275,-0.09050554242969833,-0.2819244326059147,-0.31665782578813406,15.46715258937565,0.049999952316284624,0.025770171104110062,0.08805010318756068,-0.002604809810327069,0.17870501618544843,0.042722646688616805,0.13337755968650455,-0.15499997138977006,75.8454356667252,19.872331082192787,0.04532745649894377,6,-0.06200003623962358,-0.16750001907348588,-0.4235000610351558,-0.5400000810623165,-0.07599997520446733,4,-0.07272727729631945,-1.144444518030404,3.813999891281128,2.4482673572573685,3.66100001335144,1.1690155979784604,3.658999919891357,-0.07272727729631945
1170,2004-06-28,3.88100004196167,3.8949999809265137,3.7699999809265137,3.7709999084472656,4758590.0,0.022661387072147043,-1.2321430852218782,21.99952317375744,62.1160333183745,51.46611245851652,-0.1662143319838063,-0.17400691661862844,-0.3588431984254816,-0.4025303265941078,15.172204659626187,0.125,0.011930908164383247,0.16680006980895978,0.04764934078582783,0.28595079883209173,0.10722470529739381,0.22637543432052576,-0.22900009155273393,94.55255228510784,39.882633766432114,0.05957536451156592,6,-0.12200009822845459,-0.20450007915496826,-0.5095000267028809,-0.6260000467300415,-0.10000014305114746,0,-0.09379028036083337,-2.9999809265864665,3.795000076293945,-1.144444518030404,3.813999891281128,2.4482673572573685,3.66100001335144,-0.09379028036083337
1171,2004-06-29,3.829999923706055,3.880000114440918,3.7999999523162837,3.880000114440918,3096040.0,-0.013140973384230259,2.199994277975947,-0.45454663678490365,57.961772557881034,53.05417021878391,-0.10387702565617785,-0.11404742802785117,-0.30210091719956855,-0.35174591060225735,15.835337193061449,0.08100008964538619,0.012148820791309412,0.10639995336532637,-0.01830166505611075,0.2311015717867635,0.04404914415460803,0.1687507625760447,-0.14883996963500978,74.5097690891566,21.052583908497056,0.06235080921071851,6,-0.0709999799728398,-0.12449991703033492,-0.39300000667572066,-0.5325000286102299,-0.1410000324249272,1,-0.07597908490092009,-1.2321430852218782,3.88100004196167,-2.9999809265864665,3.795000076293945,-1.144444518030404,3.813999891281128,-0.07597908490092009
1172,2004-06-30,3.811000108718872,3.8949999809265137,3.803999900817871,3.803999900817871,5057630.0,-0.004960787301739211,-24.9992507067198,-0.14000362394857932,55.5730054810066,54.41413379074761,-0.07505533895155025,-0.09055435355237984,-0.27294802314122446,-0.3328669014188277,16.577510479688534,0.09100008010864258,0.014783927515443107,0.0816001296043396,-0.048187441616674764,0.21138770082535396,0.016706343993832196,0.146493915214847,-0.10417935142517054,65.43215569614286,14.3182563985632,0.06489378561050724,6,-0.05200016498565674,-0.0775001049041748,-0.3740001916885376,-0.5135002136230469,-0.14900016784668013,2,-0.05143009540559096,2.199994277975947,3.829999923706055,-1.2321430852218782,3.88100004196167,-2.9999809265864665,3.795000076293945,-0.05143009540559096
1173,2004-07-01,3.8059999942779537,3.868000030517578,3.775000095367432,3.868000030517578,3614710.0,-0.0013120215949296021,1.99999615454128,-8.856884983481553,60.306646028097575,56.4086629179032,-0.057615555608574454,-0.08038192800173372,-0.25973906361577503,-0.3290078546401576,17.18675572252159,0.09299993515014604,0.015284281754375684,0.07070001363754219,-0.06186200005137632,0.2032620273264607,0.004419006793082936,0.13698102048200145,-0.07659773014831472,28.80001068115199,-24.78348561448469,0.06628100684445934,7,-0.03949999809265092,-0.05599999427795366,-0.3690000772476192,-0.5085000991821285,-0.3310000896453853,3,-0.035207583590111446,-24.9992507067198,3.811000108718872,2.199994277975947,3.829999923706055,-1.2321430852218782,3.88100004196167,-0.035207583590111446
1174,2004-07-02,3.73799991607666,3.8229999542236333,3.6809999942779537,3.8229999542236333,2083550.0,-0.017866547110753195,2.3411740286550815,1.3709675558648986,57.74877688966117,55.876923380243795,0.022641902133908598,-0.011141635977017117,-0.1860853319979654,-0.26295502582360797,17.108065126721687,0.1419999599456796,0.02215551569674501,0.0015499353408814365,-0.13066919094991425,0.13376906163167712,-0.0645596278045164,0.06765949848627928,0.15700006484985352,26.635479137816127,-30.51790082450244,0.0661095631453979,7,0.028500080108642578,0.018500089645385742,-0.23799991607666016,-0.3534998893737793,-0.24699997901916504,4,-0.0034777987522633946,1.99999615454128,3.8059999942779537,-24.9992507067198,3.811000108718872,2.199994277975947,3.829999923706055,-0.0034777987522633946
1175,2004-07-05,3.756999969482422,3.788000106811523,3.733000040054321,3.75,4368430.0,0.005082946450599035,-1.6829373248199644,-0.08235254518731235,55.877341588760885,57.050794128924835,0.008274396927304917,-0.02828395057453692,-0.19954571254824893,-0.2825023066214789,16.88721718324553,0.05500006675720215,0.031095705560674425,0.01844998598098746,-0.11366878745349096,0.15056875941546588,-0.04760940073625175,0.08450937269822667,0.1337200117111208,35.51400932060741,-21.913975063268403,0.06605938671723911,7,0.010500073432922363,-0.0004999637603759766,-0.24349993467330933,-0.3294999599456787,-0.17100000381469727,0,-0.010114418073359555,2.3411740286550815,3.73799991607666,1.99999615454128,3.8059999942779537,-24.9992507067198,3.811000108718872,-0.010114418073359555
1176,2004-07-06,3.7000000476837163,3.757999897003174,3.684999942779541,3.756999969482422,3126810.0,-0.015171658839954194,1.4745840792360878,-8.142881471389583,50.15773606163383,57.4640973020434,0.08012813199505242,0.027030231474237,-0.13616801585768945,-0.22629081597767264,16.174112808737448,0.07299995422363281,0.04100242406233612,-0.03659993410110429,-0.16983724018131374,0.09663737197910516,-0.10321858714120902,0.030018718939000433,0.1865255337715146,8.8785301827917,-46.88567605733028,0.06661865304010471,7,0.07349991798400834,0.056499958038329634,-0.16900002956390425,-0.26800000667572066,-0.27200007438659757,1,0.02189185140078953,-1.6829373248199644,3.756999969482422,2.3411740286550815,3.73799991607666,1.99999615454128,3.8059999942779537,0.02189185140078953
1177,2004-07-07,3.6749999523162837,3.721999883651733,3.614000082015991,3.7070000171661377,4281920.0,-0.006756782444660603,2.4838759296432524,0.5614054167102496,48.99845854530166,56.263707534271,0.11993545615129086,0.05027628169464249,-0.10349844407950703,-0.20301492109220964,15.42986878849448,0.10799980163574174,0.03688200386257856,-0.0588500261306768,-0.19490157014036757,0.07720151787901397,-0.1268757981355222,0.009175745874168584,0.20741511739540153,24.015701837794435,-30.901010303899167,0.06802577200484529,7,0.0795000791549687,0.0795000791549687,-0.14399993419647172,-0.24299991130828813,-0.24099993705749512,2,0.003809507250747135,1.4745840792360878,3.7000000476837163,-1.6829373248199644,3.756999969482422,2.3411740286550815,3.73799991607666,0.003809507250747135
1178,2004-07-08,3.6530001163482666,3.6570000648498535,3.559999942779541,3.621999979019165,3617730.0,-0.00598635000094383,3.9743608553717493,-0.9687523283017047,48.32827992225674,55.229783376997105,0.13040975171053626,0.0689597157113786,-0.07640896820217247,-0.18392258358350988,14.842920736521231,0.11500000953674272,0.0459615265156228,-0.07649986743926984,-0.21720713035620376,0.06420739547766408,-0.14685349889773702,-0.006146235980802661,0.21867835385559076,35.36128118705245,-19.110651006496944,0.07035363145846699,7,0.07449984550476074,0.07449984550476074,-0.11075007915496826,-0.19850003719329834,-0.2230000495910649,3,0.002463680327752682,2.4838759296432524,3.6749999523162837,1.4745840792360878,3.7000000476837163,-1.6829373248199644,3.756999969482422,0.002463680327752682
1179,2004-07-09,3.704999923706055,3.740000009536743,3.5859999656677246,3.621000051498413,6220490.0,0.014234822256115942,1.0,2.709661293299713,47.85275086527341,53.644974215541424,0.07185742916750115,0.01953674060829913,-0.1214171471359462,-0.23823768788630595,14.522222875643948,0.15400004386901855,0.05652981481659891,-0.025500059127807173,-0.16515605382523768,0.11415593556962333,-0.09532805647652243,0.04432793822090808,0.14797783485234328,63.59643710877976,12.75282487259016,0.06982799734871532,7,0.022500038146972212,0.022500038146972212,-0.1507499217987065,-0.24399983882904097,-0.25499987602233887,4,-0.062078279030953754,3.9743608553717493,3.6530001163482666,2.4838759296432524,3.6749999523162837,1.4745840792360878,3.7000000476837163,-0.062078279030953754
1180,2004-07-12,3.660000085830689,3.733000040054321,3.622999906539917,3.7170000076293945,6437830.0,-0.012145705479624791,1.4719134835102867,-0.6785715299400175,50.08027021307299,52.76925173278499,0.09187311400787479,0.06943548626370655,-0.06999785953127713,-0.19464078725423395,14.720890475941022,0.11000013351440385,0.046817313978333885,-0.0713499069213861,-0.20895540980388327,0.06625559596111108,-0.14015265836263469,-0.0025471554801375085,0.17539900378097784,50.50513442957762,-3.025401369500898,0.0688027514412487,7,0.06749987602233842,0.06749987602233842,-0.09125006198883101,-0.16550004482269332,-0.07400012016296431,0,-0.04617490295354376,1.0,3.704999923706055,3.9743608553717493,3.6530001163482666,2.4838759296432524,3.6749999523162837,-0.04617490295354376
1181,2004-07-13,3.690000057220459,3.714999914169312,3.670000076293945,3.688999891281128,2568660.0,0.00819671330225158,-1.307696069740849,-0.017546794938826864,52.2273482881638,52.39751204469134,0.04461775907450605,0.04173269679019942,-0.09390337485789146,-0.22438257681915585,14.89496439205788,0.05499982833862305,0.03963250070243518,-0.04144994020462045,-0.17892563807464112,0.09602575766540022,-0.11018778913963079,0.027287908730389887,0.12887508358128041,72.22225901519917,15.085341498093683,0.06873784893501042,7,0.023999929428100586,0.03749990463256836,-0.10725003480911255,-0.19000005722045898,-0.12199997901916504,1,-0.028184306216806343,1.4719134835102867,3.660000085830689,1.0,3.704999923706055,3.9743608553717493,3.6530001163482666,-0.028184306216806343
1182,2004-07-14,3.6719999313354488,3.684999942779541,3.6029999256134033,3.678999900817871,2291280.0,-0.004878082820022778,7.63155649249611,-6.998808104887214,36.24030210801942,49.72347383134932,0.04562515895477981,0.06080246762468322,-0.06931201482532634,-0.20656163031851937,15.039899217273812,0.08700013160705566,0.020478278294036478,-0.05815006494522157,-0.19743738673681666,0.08113725684637352,-0.1277937258410189,0.011493595950575752,0.13134269758495876,62.22219278784041,8.379738601464638,0.0696436608957975,7,0.01950001716613814,0.05550003051757857,-0.07649999856948808,-0.16750001907348588,-0.07399988174438432,2,-0.06644879155800831,-1.307696069740849,3.690000057220459,1.4719134835102867,3.660000085830689,1.0,3.704999923706055,-0.06644879155800831
1183,2004-07-15,3.640000104904175,3.678999900817871,3.608000040054321,3.6749999523162837,1903710.0,-0.008714549844677233,2.3023387338235013,4.999999999999619,35.349707159549084,47.234688305781305,0.05766578467641903,0.09383273869974484,-0.030279904664087365,-0.17480114041365402,15.192666500539238,0.07099986076355025,0.0052995287536572455,-0.0877498984336853,-0.23167219392138394,0.056172397054013334,-0.1597110461775344,-0.015788750689836206,0.14874196284778085,35.06501548946236,-15.333505221661966,0.07196114774384925,7,0.03399991989135742,0.08749985694885254,-0.04125016927719116,-0.13550019264221191,-0.037000179290771484,3,-0.056593429590247046,7.63155649249611,3.6719999313354488,-1.307696069740849,3.690000057220459,1.4719134835102867,3.660000085830689,-0.056593429590247046
1184,2004-07-16,3.609999895095825,3.690000057220459,3.5850000381469727,3.6579999923706055,3174020.0,-0.00824181564388704,-1.1428616610021871,1.37143732970029,21.353038577956113,43.39865463791412,0.07554402275245575,0.12512905739075197,0.005710787585404997,-0.14467426490244595,16.141622024049074,0.10500001907348633,-0.008873009753350924,-0.11450010538101196,-0.2661652480604859,0.03716503729846199,-0.19033267672074894,-0.03866753404127499,0.1650176451577856,16.891795018018374,-26.76812773376083,0.07583257133973695,7,0.04900002479553223,0.11750006675720215,-0.011249959468841553,-0.1054999828338623,0.002000093460083008,4,-0.04986144974218776,2.3023387338235013,3.640000104904175,7.63155649249611,3.6719999313354488,-1.307696069740849,3.690000057220459,-0.04986144974218776
1185,2004-07-19,3.601999998092652,3.634999990463257,3.575999975204468,3.618000030517578,2337410.0,-0.0022160380154141457,1.36000286102566,0.3333333333333241,23.48835545915304,40.435390126527366,0.06620738869963372,0.12944844450830706,0.02098899832819745,-0.13758289907141874,16.566130565364123,0.05900001525878862,-0.027560442371994842,-0.11595000028610203,-0.2770886774071588,0.045188676834954755,-0.19651933884663064,-0.035380661725573415,0.16011648631251463,18.70506065096877,-20.182904313330987,0.08056933856052839,7,0.04799997806549028,0.12549996376037553,-0.0032500624656681687,-0.09750008583068892,0.01799988746643022,0,-0.04219876471111139,-1.1428616610021871,3.609999895095825,2.3023387338235013,3.640000104904175,7.63155649249611,3.6719999313354488,-0.04219876471111139
1186,2004-07-20,3.5989999771118164,3.640000104904175,3.5780000686645512,3.614000082015991,2055980.0,-0.0008328764526440713,-1.175442852661317,0.9375046566034623,24.39610674937991,37.70179548253606,0.05964633919188955,0.1346252519444402,0.02883573996141653,-0.13618869895581298,17.176812213659794,0.06200003623962358,-0.04104364475509259,-0.1159500241279603,-0.2838039356447739,0.05190388738885332,-0.19987697988636732,-0.032023068369553265,0.15098951479581268,20.17542575462532,-14.720583447527556,0.08392695575840682,7,0.050999999046325684,0.12849998474121094,0.0004999637603759766,-0.09450006484985352,-0.016000032424926758,1,-0.003612117679012705,1.36000286102566,3.601999998092652,-1.1428616610021871,3.609999895095825,2.3023387338235013,3.640000104904175,-0.003612117679012705
1187,2004-07-21,3.6679999828338623,3.7300000190734863,3.6579999923706055,3.6749999523162837,3973890.0,0.019171993931886178,-4.333345107111951,0.4666613685130436,35.56484291297819,36.28363581483843,-0.01167922941544397,0.0697528183009779,-0.030901897778254472,-0.20442966888764058,17.51200442913662,0.13100004196166992,-0.05380487452478899,-0.04730001688003549,-0.21470887485552526,0.12010884109545428,-0.13100444586778037,0.036404412107709394,0.07059013612608167,59.74024767658052,23.078699257408758,0.0837044289877449,7,-0.009999990463256836,0.05949997901916504,-0.06850004196166992,-0.16350007057189941,-0.0690000057220459,2,-0.027262787650099596,-1.175442852661317,3.5989999771118164,1.36000286102566,3.601999998092652,-1.1428616610021871,3.609999895095825,-0.027262787650099596
1188,2004-07-22,3.5499999523162837,3.630000114440918,3.5460000038146973,3.630000114440918,3277340.0,-0.03217012842688538,1.0999985098869005,11.428644414169726,32.19696097383216,34.5441036046783,0.10077086428031823,0.17598330015891817,0.09350392664764362,-0.08660453601680951,16.53974622108832,0.12199997901916504,-0.06198956269168976,-0.1521000504493717,-0.3281501843955539,0.023950083496810493,-0.24012511742246279,-0.0640749834762806,0.1800000667572026,2.1738848749336754,-34.27885478583174,0.08802506697309104,7,0.08950006961822554,0.17050004005432173,0.04949998855590865,-0.045500040054320845,0.06200003623962447,3,0.013521154343526742,-4.333345107111951,3.6679999828338623,-1.175442852661317,3.5989999771118164,1.36000286102566,3.601999998092652,0.013521154343526742
1189,2004-07-23,3.5190000534057617,3.614000082015991,3.4300000667572017,3.5859999656677246,3466070.0,-0.008732366007581316,1.991866640821872,0.8374972060379337,27.96294971747372,32.086623549611716,0.11467091563024168,0.19525669587608885,0.13081042155061384,-0.05543465746232945,15.85725067159023,0.1840000152587895,-0.06893918817490352,-0.16929994821548444,-0.3575361956667571,0.018936299235788212,-0.26341807194112077,-0.07518182448984811,0.2109999656677246,29.666666931576348,-6.619584985489038,0.09411812372563637,7,0.06099998950958252,0.1434999704360962,0.08049988746643066,-0.014500141143798828,0.08800005912780717,4,0.02387038105507977,1.0999985098869005,3.5499999523162837,-4.333345107111951,3.6679999828338623,-1.175442852661317,3.5989999771118164,0.02387038105507977
1190,2004-07-26,3.5169999599456787,3.634999990463257,3.4600000381469727,3.5350000858306885,6194980.0,-0.0005683698294199901,-1.6515150420483773,0.268658947113708,31.133998218495762,29.742917986315263,0.10532980260278935,0.177699336974126,0.14315693147379172,-0.053178685574925666,14.502414717347614,0.17499995231628418,-0.07441539051312729,-0.15310003757476798,-0.3330952414901249,0.026895166340588972,-0.24309763953244667,-0.06310243561708928,0.1830000638961793,28.999969005579896,-10.308972800038408,0.08999760195767859,7,0.06300008296966553,0.1455000638961792,0.08249998092651367,-0.01250004768371582,0.012000083923339844,0,0.027011666105249743,1.991866640821872,3.5190000534057617,1.0999985098869005,3.5499999523162837,-4.333345107111951,3.6679999828338623,0.027011666105249743
1191,2004-07-27,3.5390000343322754,3.568000078201294,3.4809999465942383,3.494999885559082,3648060.0,0.006255352470045716,-1.4166694261399384,-2.444435614188455,35.89211402748151,29.70423042181105,0.06666877886318989,0.13995609833807254,0.12926424809244708,-0.07337127842345748,13.074361744629675,0.08700013160705566,-0.08374496992112634,-0.11654996871948242,-0.28901016457105655,0.055910227132091705,-0.20278006664526949,-0.030319870793695358,0.13399999380111716,36.33332830005151,-4.707274114669438,0.086230097925787,7,0.04100000858306885,0.12349998950958252,0.05899995565414429,-0.0345001220703125,0.003999948501586914,1,0.022887779158241583,-1.6515150420483773,3.5169999599456787,1.991866640821872,3.5190000534057617,1.0999985098869005,3.5499999523162837,0.022887779158241583
1192,2004-07-28,3.615000009536743,3.681999921798706,3.5629999637603764,3.595000028610229,5232980.0,0.021474985721159356,-1.8333286028122195,0.45454348415064677,46.45521242837431,30.938175451680518,-0.02041363913811267,0.05114144996455927,0.060165294760069266,-0.14526726377672583,10.982932444005309,0.14299988746643066,-0.09050789354666788,-0.03074998855590838,-0.18758428304380903,0.12608430593199227,-0.1091671357998587,0.047667158688041944,-0.18499994277954146,73.41271793552103,30.346137076797277,0.07841714724395038,7,-0.034999966621398926,0.047500014305114746,-0.0034999847412109375,-0.11050009727478027,-0.10599994659423828,2,-0.008852023448252866,-1.4166694261399384,3.5390000343322754,-1.6515150420483773,3.5169999599456787,1.991866640821872,3.5190000534057617,-0.008852023448252866
1193,2004-07-29,3.6719999313354488,3.7179999351501465,3.621000051498413,3.7179999351501465,5069550.0,0.0157676131807285,3.217385895987312,-2.3000023841880357,46.95009250290192,33.782292554452276,-0.08090506241149864,-0.017299081576952702,0.009839407460520366,-0.19641690520219246,9.146338054253537,0.10299992561340332,-0.10056709775874939,0.03294993638992283,-0.10542174274021265,0.1713216155200583,-0.03623590317514491,0.10213577595499057,-0.23695986747741715,84.02776915441653,41.758737808403154,0.06918583956506777,7,-0.09199988842010454,-0.009499907493590865,-0.045999944210052046,-0.16750001907348588,-0.18299984931945756,3,-0.019880162197357,-1.8333286028122195,3.615000009536743,-1.4166694261399384,3.5390000343322754,-1.6515150420483773,3.5169999599456787,-0.019880162197357
1194,2004-07-30,3.724999904632568,3.746000051498413,3.6770000457763667,3.6770000457763667,5481730.0,0.014433544196130743,-1.875008692369608,-1.0434751059925886,55.919837510580024,37.38579056016639,-0.1294945125699929,-0.07517729865820133,-0.036152156226777254,-0.24196953995980097,8.651941304294095,0.07400012016296431,-0.09786525903126186,0.0865999102592463,-0.04992444854561162,0.2231242690641042,0.018337730856817558,0.15486208966167503,-0.2786414459228519,92.65729164843083,49.3055487303089,0.06826217940242894,7,-0.1369998455047603,-0.062499880790710005,-0.05599987506866411,-0.1819999217987056,-0.17599987983703613,4,-0.030335548716693417,3.217385895987312,3.6719999313354488,-1.8333286028122195,3.615000009536743,-1.4166694261399384,3.5390000343322754,-0.030335548716693417
1195,2004-08-02,3.7190001010894775,3.746000051498413,3.6559998989105225,3.724999904632568,5447180.0,-0.001610685556160396,2.7499987582390837,-0.12499627469873806,52.76190969246719,40.537546442731646,-0.11751037646038087,-0.07607049068636718,-0.027098903228568005,-0.22736398024571125,8.07377403076096,0.09000015258789062,-0.0920184592287363,0.08250010013580322,-0.047999346288109646,0.2129995465597161,0.01725037692384701,0.14774982334775943,-0.25466314681243984,89.81134350165678,48.04147122701434,0.06524972321195638,8,-0.13100004196166992,-0.05650007724761963,-0.0387500524520874,-0.17600011825561523,-0.15300011634826616,0,-0.030115618583365533,-1.875008692369608,3.724999904632568,3.217385895987312,3.6719999313354488,-1.8333286028122195,3.615000009536743,-0.030115618583365533
1196,2004-08-03,3.7809998989105225,3.7999999523162837,3.650000095367432,3.6909999847412114,4975690.0,0.01667109334115957,1.3437473806556905,-15.000476852772744,59.57821246255595,43.20569861490694,-0.1687213711477158,-0.13880757858225223,-0.0834242940321781,-0.2799109523257517,8.277423271327427,0.14999985694885165,-0.07458603320773394,0.14044990539550772,-0.0027561787044310115,0.28365598949544646,0.06884686334553836,0.2120529474454771,-0.2997631588002023,91.98309944167814,50.619181896398246,0.07160304204996945,8,-0.16599988937377974,-0.11849987506866455,-0.06324994564056396,-0.21299993991851807,-0.13099980354309038,1,-0.06664899809019209,2.7499987582390837,3.7190001010894775,-1.875008692369608,3.724999904632568,3.217385895987312,3.6719999313354488,-0.06664899809019209
1197,2004-08-04,3.688999891281128,3.7780001163482666,3.6570000648498535,3.7780001163482666,6021870.0,-0.024332189920423963,1.7190954046944231,-0.9888923327160984,53.89505635626499,45.61659810184393,-0.0820586005955759,-0.04817490579518946,0.011492743071357836,-0.18033416957220405,8.470883076641323,0.12399983406066895,-0.06047551377299243,0.047749900817871005,-0.09629958629495272,0.19179938793069473,-0.02427484273854086,0.11977464437428287,-0.1822620941943307,37.98875835797447,-3.9995898951795823,0.07202474355641177,8,-0.07399988174438521,-0.02649986743927002,0.043250083923339844,-0.12099993228912354,-0.07699990272521973,2,-0.03957709751966465,1.3437473806556905,3.7809998989105225,2.7499987582390837,3.7190001010894775,-1.875008692369608,3.724999904632568,-0.03957709751966465
1198,2004-08-05,3.661999940872192,3.7799999713897705,3.6489999294281006,3.711999893188477,3158620.0,-0.007319043427664429,-2.4473706500359196,0.5617957963428389,54.153361933431626,48.52664390361702,-0.04190774865991198,-0.02157215616190289,0.03654610491108823,-0.14719473476655276,8.076630608146845,0.13100004196166992,-0.046979121829247905,0.020299959182738636,-0.1239601532199388,0.16456007158541608,-0.051830097018600085,0.09243001538407736,-0.13180117136703595,8.609277797075551,-35.04362349905295,0.07213005620133865,8,-0.03199994564056352,-0.012999892234801802,0.08425003290176436,-0.09399998188018754,-0.03399991989135698,3,-0.04178041518297959,1.7190954046944231,3.688999891281128,1.3437473806556905,3.7809998989105225,2.7499987582390837,3.7190001010894775,-0.04178041518297959
1199,2004-08-06,3.4749999046325684,3.6480000019073486,3.4479999542236333,3.6480000019073486,4721510.0,-0.05106500252839574,1.3121379795070338,3.460005245213681,42.11179141888148,49.746398703659885,0.1544349865660024,0.15527436455420585,0.21961212584677936,0.04300366302047909,8.998823147337873,0.21399998664855868,-0.04770991514449241,-0.15520007610321063,-0.3141367981938368,0.003736645987415521,-0.2346684371485237,-0.07573171505789755,0.3250000476837154,7.6704404986469354,-37.52143639731702,0.0794683610453131,8,0.14900004863739014,0.15150010585784912,0.283250093460083,0.09300005435943604,0.22600007057189986,4,0.004028828134573281,-2.4473706500359196,3.661999940872192,1.7190954046944231,3.688999891281128,1.3437473806556905,3.7809998989105225,0.004028828134573281
1200,2004-08-09,3.490999937057495,3.5350000858306885,3.3550000190734863,3.4549999237060547,6311780.0,0.0046043260040373735,1.9032196041107874,-0.2080924457184595,43.39852734193175,50.580444627487694,0.15014874197396555,0.13277134852451855,0.19991183904337362,0.03248306687433988,10.198697394679842,0.18000006675720215,-0.03618586272872548,-0.1307500362396241,-0.30061049979067134,0.03911042731142311,-0.21568026801514772,-0.0458198044641005,0.3019600152969355,30.561783907011414,-17.059433132982253,0.08493023177552368,8,0.08650004863739014,0.08650004863739014,0.2705000638961792,0.07700002193450928,0.20200014114379883,0,0.01661417610534932,1.3121379795070338,3.4749999046325684,-2.4473706500359196,3.661999940872192,1.7190954046944231,3.688999891281128,0.01661417610534932
1201,2004-08-10,3.5859999656677246,3.640000104904175,3.4749999046325684,3.539999961853028,3405050.0,0.027212841685211764,1.1428558158544968,1.277777409847996,45.142176915139046,50.43455179268378,0.06986368397567189,0.031178964931146247,0.10526954129987853,-0.05674881927579989,11.091986251039746,0.16500020027160645,-0.01595264587655132,-0.030550003051757812,-0.1979630939423047,0.1368630878387891,-0.11425654849703104,0.053156542393515416,0.1894415893554684,54.35293470864405,7.923287573968146,0.08370654544527338,8,-0.008499979972839355,-0.008499979972839355,0.17600005865097046,-0.018000006675720215,0.12400007247924805,1,-0.005577239575569548,1.9032196041107874,3.490999937057495,1.3121379795070338,3.4749999046325684,-2.4473706500359196,3.661999940872192,-0.005577239575569548
1202,2004-08-11,3.4279999732971187,3.6050000190734863,3.3359999656677246,3.6050000190734863,3552270.0,-0.04406023253856495,2.039547839955172,-3.847826763001633,43.09954546717252,50.00671323315829,0.22188135880257143,0.1791467750496536,0.2600900574996743,0.10588767173992686,11.60881664302794,0.2690000534057617,-0.0016388030214158356,-0.17634999752044722,-0.36138401015526833,0.008684015114373889,-0.2688670038378578,-0.08383299120303667,0.33062392028808585,20.720722172014607,-30.01372214916446,0.09251700631741058,8,0.1399999856948857,0.1399999856948857,0.33700001239776656,0.1399999856948857,0.3159999847412114,2,0.06476082957981744,1.1428558158544968,3.5859999656677246,1.9032196041107874,3.490999937057495,1.3121379795070338,3.4749999046325684,0.06476082957981744
1203,2004-08-12,3.4340000152587886,3.515000104904175,3.3190000057220463,3.4249999523162837,6377540.0,0.0017503039697805978,1.292395573507394,-0.0508478000840525,45.05238271550795,48.799218255928054,0.1995561450984371,0.16540270729371054,0.25114037093183983,0.10224295098329206,12.188468039068034,0.19600009918212846,0.008994093270980663,-0.1600499510765081,-0.35912936191950307,0.03902945976648686,-0.25958965649800536,-0.06051024565501084,0.2992664426513669,34.954410598828986,-17.68302335907184,0.09953970542149747,8,0.12549996376037642,0.12549996376037642,0.3205000162124638,0.13399994373321578,0.3289999961853032,3,0.05183458721787604,2.039547839955172,3.4279999732971187,1.1428558158544968,3.5859999656677246,1.9032196041107874,3.490999937057495,0.05183458721787604
1204,2004-08-13,3.4300000667572017,3.440000057220459,3.361000061035156,3.375999927520752,3334960.0,-0.0011648073627877897,1.1351315649576927,5.9999735092319835,44.94773895451323,47.93097706282206,0.17579662380769534,0.16361470621548913,0.25121295752318806,0.10990817933990771,12.551800528058521,0.07899999618530318,0.007862179909406741,-0.1550499081611636,-0.36695499047104274,0.05685517414871555,-0.2610024493161034,-0.0490973670062238,0.27012507497790494,34.57944758209447,-20.178496927056912,0.10595254115493961,8,0.12949991226196333,0.12949991226196333,0.29749989509582564,0.1379998922348027,0.3359999656677255,4,0.057725933052481526,1.292395573507394,3.4340000152587886,2.039547839955172,3.4279999732971187,1.1428558158544968,3.5859999656677246,0.057725933052481526
1205,2004-08-16,3.4500000476837163,3.4779999256134038,3.365000009536743,3.3940000534057617,3129280.0,0.005830898115819272,1.017860145903973,1.0370342571293762,44.81955533104539,46.291126270432,0.12697944420715368,0.13875757281006118,0.2274370425173191,0.09168319245536116,12.701400493676939,0.1129999160766606,0.0019140833876436503,-0.12744992971420244,-0.34754027426477707,0.0926404148363722,-0.23749510198948975,-0.01740475743891512,0.21963508317034552,40.80996931011643,-15.606114498337618,0.11004517227528732,8,0.09949994087219194,0.10949993133544877,0.2774999141693111,0.11799991130828813,0.32999992370605424,0,0.0727536011743739,1.1351315649576927,3.4300000667572017,1.292395573507394,3.4340000152587886,2.039547839955172,3.4279999732971187,0.0727536011743739
1206,2004-08-17,3.5859999656677246,3.63100004196167,3.4200000762939453,3.4500000476837163,5460770.0,0.03942026553747935,-1.1530624036745682,2.428570212149955,48.422194681991186,45.68303052884602,-0.04424270262921759,0.0018274864137870495,0.08838995428469953,-0.04059921317207271,12.453474082720081,0.2109999656677246,-0.012029976262670772,0.009199988842010676,-0.21069908306801155,0.2290990607520329,-0.10074954711300022,0.11914952479702157,0.05558435517577598,85.57690029901657,30.017360523188437,0.1099495359550111,8,-0.036499977111816406,-0.02649998664855957,0.14149999618530273,-0.018000006675720215,0.20200014114379838,1,0.029838291566644193,1.017860145903973,3.4500000476837163,1.1351315649576927,3.4300000667572017,1.292395573507394,3.4340000152587886,0.029838291566644193
1207,2004-08-18,3.568000078201294,3.641000032424927,3.5160000324249268,3.5699999332427983,5593650.0,-0.005019489023636692,-1.358491754311788,-0.014704825349523408,44.0909134011653,44.56498069192754,-0.05052487365234537,0.012597381136848718,0.103360828507018,-0.01982693514255285,13.047898389323862,0.12500000000000044,-0.025220625357641246,-0.0037999033927915704,-0.21947466181697273,0.2118748550313896,-0.11163728260488215,0.10403747581929901,-0.2490000724792476,77.32920864289477,24.322670628692975,0.10783737921209059,8,-0.08450007438659668,-0.008500099182128906,0.1527498960494995,-1.1920928955078125e-07,0.21700000762939498,2,0.03979819417976693,-1.1530624036745682,3.5859999656677246,1.017860145903973,3.4500000476837163,1.1351315649576927,3.4300000667572017,0.03979819417976693
1208,2004-08-19,3.5980000495910645,3.632999897003174,3.566999912261963,3.5999999046325684,2811930.0,0.008408063546033961,-1.0624953433965638,0.999999999999778,42.590434984849175,44.61816331036839,-0.10120022783994997,-0.014358321419829068,0.07029561556677733,-0.047203196395333435,12.771879649428946,0.06599998474121094,-0.04925439750650362,0.02380006313323957,-0.19192154526684924,0.23952167153332837,-0.08406074106680483,0.13166086733328397,-0.2725600433349604,84.64286170443745,35.13782611133236,0.10786080420004429,8,-0.11800003051757768,-0.038500070571899414,0.11149990558624268,-0.03000009059906006,0.1959998607635498,3,0.040578072939120524,-1.358491754311788,3.568000078201294,-1.1530624036745682,3.5859999656677246,1.017860145903973,3.4500000476837163,0.040578072939120524
1209,2004-08-20,3.6029999256134033,3.615999937057495,3.5499999523162837,3.5980000495910645,2372520.0,0.0013896264461994434,3.2580774170723927,-2.5001192179303766,43.22428461848269,44.598803007762946,-0.09625624340398131,-0.01343109196598391,0.06399848616211434,-0.05108843318863965,11.549075390936439,0.06599998474121138,-0.06453895798391773,0.024599945545196622,-0.18986374959409336,0.2390636406844866,-0.08263190202444859,0.13183179311484183,-0.271248718833923,86.23184649991174,40.09752828663311,0.10723184756964503,8,-0.12299990653991655,-0.04349994659423828,0.09775006771087646,-0.034999966621398926,0.14300012588500977,4,0.0444074629847373,-1.0624953433965638,3.5980000495910645,-1.358491754311788,3.568000078201294,-1.1530624036745682,3.5859999656677246,0.0444074629847373
1210,2004-08-23,3.611999988555908,3.638999938964844,3.565000057220459,3.565000057220459,1754240.0,0.0024979359223751274,-2.1489357384899646,9.400219350531687,39.476963502349314,43.9693348507863,-0.09642786038838214,-0.015756938264430254,0.05513299926980242,-0.059277450388629305,10.447447312751573,0.07399988174438521,-0.07922179049935885,0.028850007057189764,-0.18409053881286264,0.24179055292724216,-0.07762026587783621,0.13532027999221574,-0.2740638052635189,86.87780559927745,44.62040448043308,0.10647027293502616,8,-0.13199996948242143,-0.052500009536743164,0.08124995231628418,-0.04400002956390381,0.1380000114440918,0,0.042635671195167646,3.2580774170723927,3.6029999256134033,-1.0624953433965638,3.5980000495910645,-1.358491754311788,3.568000078201294,0.042635671195167646
1211,2004-08-24,3.619999885559082,3.63100004196167,3.5899999141693115,3.619999885559082,4280000.0,0.002214810915980081,2.727231349429971,0.0,45.20166607918618,44.20290380767671,-0.11074354454544144,-0.01831648428440502,0.04591270357655386,-0.06540561895105057,9.286285884347576,0.0410001277923584,-0.06884578239173234,0.032799911499023615,-0.17968568437580723,0.24528550737385446,-0.07344288643839203,0.13904270943643926,-0.27600242528404184,83.19988250732392,38.73354008203738,0.10624279793741545,8,-0.13999986648559526,-0.06049990653991699,0.06875008344650269,-0.05199992656707764,0.15200018882751465,1,0.04419892013504234,-2.1489357384899646,3.611999988555908,3.2580774170723927,3.6029999256134033,-1.0624953433965638,3.5980000495910645,0.04419892013504234
1212,2004-08-25,3.5829999446868896,3.621000051498413,3.5299999713897705,3.621000051498413,3186800.0,-0.010220978464610675,3.7894644380866334,-100.0,44.581616053656994,44.15059640080438,-0.055255348597876175,0.017036649507917723,0.08091476233226214,-0.026522527216336744,9.572475073161202,0.09100008010864258,-0.06092900369519061,-0.002600026130676447,-0.21468576262943584,0.20948571036808294,-0.10864289438005592,0.10344284211870303,-0.23306243296885176,48.62384317739859,-0.3625546779713531,0.10604286824937965,8,-0.08199989795684814,-0.02349996566772461,0.10575002431869507,-0.014999985694885254,0.1790001392364502,2,0.057214670747796514,2.727231349429971,3.619999885559082,-2.1489357384899646,3.611999988555908,3.2580774170723927,3.6029999256134033,0.057214670747796514
1213,2004-08-26,3.5989999771118164,3.630000114440918,3.5840001106262207,3.5899999141693115,3708600.0,0.004465540795961509,-3.381021582897172,-0.23684309591928926,61.111125353569,45.946528222921685,-0.05072280822128361,-0.004967451546570523,0.06338395646779471,-0.040942397483489934,10.20872504471953,0.04700016975402832,-0.06114815212341096,0.017050004005432218,-0.19125385580160081,0.22535386381246525,-0.08710192589808408,0.12120193390894851,-0.24324121497964057,63.302776374242654,8.714681499136745,0.10415192990351647,8,-0.09599995613098145,-0.03949999809265137,0.09375,-0.03100001811981201,0.2720000743865967,3,0.0516810530430003,3.7894644380866334,3.5829999446868896,2.727231349429971,3.619999885559082,-2.1489357384899646,3.611999988555908,0.0516810530430003
1214,2004-08-27,3.611999988555908,3.630000114440918,3.5520000457763667,3.6010000705718994,2076720.0,0.003612117679012705,2.319139870036999,1.222204561710244,60.90091359489516,47.73334580779388,-0.039326794445104785,-0.028319131187792834,0.04939176496390818,-0.05227061021913659,10.876141063262146,0.07800006866455123,-0.04612082712480703,0.035700011253356756,-0.16213359081885725,0.23353361332557077,-0.06321678978275047,0.13461681228946398,-0.25053640101787744,75.2293959258843,16.87500828891804,0.09891680103610703,8,-0.08149993419647217,-0.052500009536743164,0.06800001859664917,-0.04400002956390381,0.4479999542236328,4,0.05038757540845684,-3.381021582897172,3.5989999771118164,3.7894644380866334,3.5829999446868896,2.727231349429971,3.619999885559082,0.05038757540845684
1215,2004-08-30,3.607000112533569,3.634000062942505,3.5510001182556152,3.6010000705718994,722840.0,-0.0013842403206479892,1.7666674613960216,0.5454624271191915,52.258083040522436,48.159555625408466,-0.010856053672899435,-0.03387713191284414,0.05145110307449885,-0.04561103709282888,11.727699800364167,0.08299994468688965,-0.03246201527000547,0.03630013465881321,-0.1505621056876616,0.22316237500528802,-0.05713098551442419,0.1297312548320506,-0.2399457960978002,74.03853207644016,14.551000545917958,0.09343112017323749,8,-0.028500080108642134,-0.04750013351440385,0.014249920845032182,-0.0390001535415645,0.41799998283386275,0,0.03853616152709516,2.319139870036999,3.611999988555908,-3.381021582897172,3.5989999771118164,3.7894644380866334,3.5829999446868896,0.03853616152709516
1216,2004-08-31,3.5290000438690186,3.609999895095825,3.4560000896453857,3.609999895095825,4163590.0,-0.021624637158595195,2.8024713161318426,-13.499880791545147,63.11690885277174,50.2735551200314,0.0650488678124983,0.02558763572737055,0.12792924872801237,0.03380361877905802,12.420334750074035,0.15399980545043945,-0.018817536125726786,-0.02909994125366211,-0.18817340424355367,0.12997352173622945,-0.10863667274860767,0.05043679024128345,-0.15646681311346677,41.01121639034217,-22.414249813589265,0.07953673149494574,8,0.01849997043609619,0.030499935150146484,0.09224998950958252,0.03899991512298584,0.48599982261657804,1,0.0626239595873419,1.7666674613960216,3.607000112533569,2.319139870036999,3.611999988555908,-3.381021582897172,3.5989999771118164,0.0626239595873419
1217,2004-09-01,3.5429999828338623,3.563999891281128,3.5160000324249268,3.5299999713897705,1941150.0,0.0039671121538142895,-1.3414628473070258,-0.16049426322636856,63.867701150052916,52.637695805054044,0.05266837024814652,9.373288471437036e-05,0.11247420965531774,0.0221602956082938,13.150400553128739,0.04799985885620117,-0.004814408329344211,-0.007800006866454989,-0.15449924623920896,0.138899232506299,-0.08114962655283176,0.06554961281992178,-0.16509741604492323,48.876351820151996,-17.400732533699966,0.07334961968637688,9,0.004500031471252441,0.016499996185302734,0.07825005054473877,0.02499997615814209,0.47500014305114746,2,0.06463451669835152,2.8024713161318426,3.5290000438690186,1.7666674613960216,3.607000112533569,2.319139870036999,3.611999988555908,0.06463451669835152
1218,2004-09-02,3.509000062942505,3.5739998817443848,3.446000099182129,3.5739998817443848,3420200.0,-0.00959636467854641,2.938465827186396,-4.999981660125445,59.33807465725171,54.428116920472824,0.08126150771029206,0.023234836499615774,0.13966154839419787,0.05775226468858108,14.199709245206272,0.12799978256225586,-0.004924784550155437,-0.03414993286132795,-0.17213126192519246,0.10383139620253656,-0.10314059739326042,0.03484073167060453,-0.12583554684084586,33.51062548111737,-35.25681825476394,0.06899066453193228,9,0.033499956130981445,0.050499916076660156,0.11224997043609619,0.08599996566772461,0.4779999256134033,3,0.07210031816547735,-1.3414628473070258,3.5429999828338623,2.8024713161318426,3.5290000438690186,1.7666674613960216,3.607000112533569,0.07210031816547735
1219,2004-09-03,3.489000082015991,3.5190000534057617,3.375999927520752,3.490000009536743,4042750.0,-0.005699623986253899,3.847460640739663,0.015383543203400959,54.609939871084634,56.10955873922119,0.09318994589569751,0.046733504930041914,0.15308860051346684,0.08020218669812129,14.41715468821333,0.14300012588500977,0.0004429754126826779,-0.05484992265701294,-0.19151124205788195,0.08181139674385607,-0.12318058235744767,0.013480737043421787,0.151999950408936,43.798486504868634,-27.32786147523167,0.06833065970043455,9,0.015999913215637207,0.07049989700317383,0.13224995136260986,0.1409999132156372,0.5059998035430908,4,0.10948694769353429,2.938465827186396,3.509000062942505,-1.3414628473070258,3.5429999828338623,2.8024713161318426,3.5290000438690186,0.10948694769353429
1220,2004-09-06,3.549000024795532,3.5750000476837163,3.484999895095825,3.484999895095825,1915170.0,0.017196887752685797,-1.8124990686793265,-64.00476871721463,44.66858730223069,56.050327764003924,0.02605346125714325,-0.009168497334457903,0.08430495384294057,0.023361262688913698,13.757603059847293,0.09000015258789107,0.006518364953321587,0.0022500157356257766,-0.13213176137974303,0.13663179285099458,-0.06494087282205863,0.06944090429331018,0.08670000553131185,73.93167574661177,4.441831685077943,0.06719088855768433,9,-0.044000029563903365,0.010499954223633257,0.07625001668930098,0.08099997043609664,0.3640000820159912,0,0.14398419679172858,3.847460640739663,3.489000082015991,2.938465827186396,3.509000062942505,-1.3414628473070258,3.5429999828338623,0.14398419679172858
1221,2004-09-07,3.5659999847412114,3.5989999771118164,3.532999992370605,3.532999992370605,3267470.0,0.004790070393605905,-2.999999999999919,0.5156238358491584,49.710968718195076,56.62025583784149,0.0006571864739819411,-0.029242930961304037,0.060181867868125405,0.008198238427825633,14.029458955948716,0.06599998474121138,0.011991316084271286,0.020249974727631237,-0.11319640488953686,0.15369635434479934,-0.04647321508095281,0.08697316453621529,0.06450604352951039,85.2018004340716,16.013575474469704,0.06672318980858408,9,-0.060999989509582964,-0.0065000057220463425,0.05925005674362138,0.08650004863738969,0.37199997901916504,1,0.1287156793578983,-1.8124990686793265,3.549000024795532,3.847460640739663,3.489000082015991,2.938465827186396,3.509000062942505,0.1287156793578983
1222,2004-09-08,3.650000095367432,3.660000085830689,3.5739998817443848,3.6010000705718994,4194660.0,0.02355583594662214,1.4927593320133736,1.4848495795162004,56.500011920940366,56.10790990088274,-0.08139951180614124,-0.10093350372383814,-0.029499629054388965,-0.07122243234521664,13.179042019799308,0.09400010108947754,0.022273757339870137,0.09315007925033614,-0.0359166138693201,0.22221677236999238,0.028616732690507796,0.15768342581016448,-0.27400016784668013,96.47887856022123,28.037457244054977,0.06453334655982819,9,-0.13200008869171187,-0.10050010681152388,-0.011250078678131548,0.012499928474425825,0.31699991226196245,2,0.09999993467984325,-2.999999999999919,3.5659999847412114,-1.8124990686793265,3.549000024795532,3.847460640739663,3.489000082015991,0.09999993467984325
1223,2004-09-09,3.611999988555908,3.6559998989105225,3.595000028610229,3.6559998989105225,6959520.0,-0.010410987895521862,1.7727270264266062,-0.8979568997815227,51.03926859982171,55.012171568096804,-0.04622218312398951,-0.05155773418255816,0.002421582316474602,-0.029855228650565557,12.182698897034596,0.06099987030029341,0.02496355621116031,0.04624997377395612,-0.07117117627144909,0.16367112381936133,-0.012460601248746261,0.1049605487966585,-0.23032005786895748,83.09856671896748,16.2090825556011,0.058710575022702556,9,-0.09399998188018799,-0.0625,0.026750028133392334,0.05050003528594971,0.3610000610351567,3,0.11240313915156519,1.4927593320133736,3.650000095367432,-2.999999999999919,3.5659999847412114,-1.8124990686793265,3.549000024795532,0.11240313915156519
1224,2004-09-10,3.628000020980835,3.6649999618530273,3.6029999256134033,3.61899995803833,3866580.0,0.004429687839319074,-2.024382585030849,-0.2045473018006058,51.81818625158697,54.96329414710398,-0.06673145743363307,-0.054771712829222885,-0.017404576274100414,-0.043318969361477055,11.096960741105947,0.06200003623962402,0.031528216010262344,0.05235000848770133,-0.04919439876438059,0.15389441573978324,0.0015778048616605922,0.10312221211374206,-0.24075368719100965,79.44448491671909,14.460309745384137,0.05077220362604095,9,-0.10750007629394531,-0.13600003719329834,0.011500000953674316,0.03450000286102295,0.35899996757507324,4,0.09895258144954955,1.7727270264266062,3.611999988555908,1.4927593320133736,3.650000095367432,-2.999999999999919,3.5659999847412114,0.09895258144954955
1225,2004-09-13,3.700999975204468,3.723999977111816,3.6640000343322754,3.6779999732971187,3810370.0,0.02012126620768262,-1.3529444763894753,2.555537895043676,58.01981282484542,54.39695014400105,-0.13968462667898107,-0.11383985630417959,-0.09407379947304584,-0.11355593087166538,10.116681562364269,0.095999956130981,0.026209998603520024,0.11279996633529699,0.014655960566984927,0.21094397210360905,0.06372796345114073,0.16187196921945324,-0.30264349629211473,87.95811322262102,24.2338901811164,0.04907200288415605,9,-0.15100002288818404,-0.17949998378753707,-0.07574999332428023,-0.03849995136261031,0.35399985313415483,0,0.07943796604277775,-2.024382585030849,3.628000020980835,1.7727270264266062,3.611999988555908,1.4927593320133736,3.650000095367432,0.07943796604277775
1226,2004-09-14,3.693000078201294,3.723999977111816,3.6640000343322754,3.7090001106262207,5141680.0,-0.002161550136928092,1.6087064689510358,-0.6956535260031451,61.55463994774821,54.13994334374497,-0.11842893553380263,-0.10267707153266725,-0.088074224343349,-0.102124922597147,10.454686829617636,0.05999994277954057,0.019747547658692355,0.09945006370544451,-0.00928324694328575,0.20818337435417478,0.045083408381079604,0.15381671902980942,-0.2751049893969726,79.3334138657802,13.133198871799053,0.05436665532436506,9,-0.14300012588500977,-0.1715000867843628,-0.11550009250640869,-0.06800007820129395,0.35000014305114746,1,0.05957217003834514,-1.3529444763894753,3.700999975204468,-2.024382585030849,3.628000020980835,1.7727270264266062,3.611999988555908,0.05957217003834514
1227,2004-09-15,3.7100000381469727,3.765000104904175,3.6749999523162837,3.7190001010894775,5949190.0,0.0046032926037626876,-1.2784781093160884,0.5625027939620617,61.63523238575642,54.39518309135661,-0.12208753680383877,-0.11435640514764378,-0.10611225634453536,-0.11484156110372812,10.85598536789375,0.09000015258789107,0.020196389271136095,0.10935002565383911,-0.010350073580581931,0.22905012488826015,0.04949997603662881,0.1692000752710494,-0.27373865604420144,67.64703407420714,1.0356859828964389,0.05985004961721043,9,-0.13950002193450928,-0.1679999828338623,-0.1325000524520874,-0.08500003814697266,0.42799997329711914,2,0.06145550492427554,1.6087064689510358,3.693000078201294,-1.3529444763894753,3.700999975204468,-2.024382585030849,3.628000020980835,0.06145550492427554
1228,2004-09-16,3.74399995803833,3.75,3.681999921798706,3.7200000286102295,4742180.0,0.009164398798318985,2.7777807212159344,-2.6666401758986993,63.253017816294964,55.355525085268866,-0.13326094160402935,-0.1442535077808258,-0.1400673400726289,-0.14554643926053057,11.278970577828579,0.06800007820129395,0.022855115257091718,0.13604995012283316,0.00029868666796728505,0.27180121357769904,0.06817431839540022,0.2039255818502661,-0.28143947811144665,87.03696072573358,20.626944794173866,0.06787563172743302,9,-0.11899995803833008,-0.20199990272521973,-0.17599999904632568,-0.12849998474121094,0.3959999084472665,3,0.05956197972499577,-1.2784781093160884,3.7100000381469727,1.6087064689510358,3.693000078201294,-1.3529444763894753,3.700999975204468,0.05956197972499577
1229,2004-09-17,3.763000011444092,3.763000011444092,3.7109999656677246,3.749000072479248,3638510.0,0.005074800646022615,6.428610354223434,0.5833325054886105,65.23436972492914,57.640612021124255,-0.12215235911614242,-0.1587935848340365,-0.16047721629674072,-0.16051672726811184,11.634905398509893,0.05200004577636719,0.025300945712599,0.14704999923706064,-0.005314470423988027,0.2994144688981093,0.07086776440653608,0.2232322340675852,-0.2762443615190251,98.01971082915314,31.229025658484844,0.07618223483052439,9,-0.11399996280670166,-0.19999992847442627,-0.20350003242492676,-0.156000018119812,0.2670001983642587,4,0.05580654730489454,2.7777807212159344,3.74399995803833,-1.2784781093160884,3.7100000381469727,1.6087064689510358,3.693000078201294,0.05580654730489454
1230,2004-09-20,3.766000032424927,3.795000076293945,3.7290000915527344,3.749000072479248,2455120.0,0.0007972418208108678,-1.3157921154449286,1.2142881471389964,77.11671604170408,60.685695057069694,-0.10184381431645306,-0.15775282493827847,-0.16343056585958093,-0.1595244304632315,12.341029944687287,0.0659999847412105,0.033377765509641666,0.14235001802444502,-0.02408917926719223,0.3087892153160823,0.05913041937862662,0.22556961667026343,-0.2569848261015317,77.86256902306714,7.488291958635514,0.08321959864581856,9,-0.08150005340576216,-0.18599998950958296,-0.20650005340576216,-0.15900003910064742,0.125,0,0.05868294058103851,6.428610354223434,3.763000011444092,2.7777807212159344,3.74399995803833,-1.2784781093160884,3.7100000381469727,0.05868294058103851
1231,2004-09-21,3.7799999713897705,3.7939999103546143,3.742000102996826,3.785000085830689,2099570.0,0.0037174558800596724,3.521768876725961,-0.2941250718763771,77.11671604170407,62.976439959376776,-0.09196682175822968,-0.16775209502641264,-0.17818732733959575,-0.16980929212239015,13.085314338764684,0.051999807357788086,0.04746014258526854,0.14834995269775408,-0.03213857419426969,0.32883847958977785,0.0581056892517422,0.23859421614376597,-0.24238627806932023,87.49992549427138,13.811195850090883,0.09024426344601195,9,-0.08499991893768355,-0.19449996948242188,-0.2254999876022339,-0.17299997806549072,0.14499998092651323,1,0.072751285457747,-1.3157921154449286,3.766000032424927,6.428610354223434,3.763000011444092,2.7777807212159344,3.74399995803833,0.072751285457747
1232,2004-09-22,3.788000106811523,3.839999914169312,3.755000114440918,3.756999969482422,4299410.0,0.0021164379582816473,-3.8571525885558837,-6.199885561700676,83.94161007367755,66.6322556786941,-0.08753867901079371,-0.16823201791776432,-0.18628664040668186,-0.17372270295567338,13.513083944288878,0.084999799728394,0.06380090246269354,0.1461000800132748,-0.04568586516303785,0.33788602518958744,0.05020710742511847,0.2419930526014311,-0.22464777519372303,67.08872793119012,-11.199679496470935,0.09589297258815627,9,-0.06650018692016557,-0.18000018596649126,-0.23350012302398637,-0.1810001134872432,0.1710000038146977,2,0.06731787414218426,3.521768876725961,3.7799999713897705,-1.3157921154449286,3.766000032424927,6.428610354223434,3.763000011444092,0.06731787414218426
1233,2004-09-23,3.785000085830689,3.7899999618530273,3.720999956130981,3.75,3991560.0,-0.0007919801732422238,2.066677969514121,1.1290300252261427,87.56344716911259,70.60395133619693,-0.06416557521699362,-0.15872054669930558,-0.18239109452561353,-0.16627660446550907,13.895946406045411,0.06900000572204634,0.07834511575958159,0.13380005359649694,-0.06705139308088182,0.3346515002738757,0.03337433025780756,0.23422577693518631,-0.18845004430670764,57.36445713546446,-24.242126112700973,0.10042572333868928,9,-0.033000111579895464,-0.17700016498565718,-0.26350009441375777,-0.17800009250640914,0.1929998397827144,3,0.09326285802076284,-3.8571525885558837,3.788000106811523,3.521768876725961,3.7799999713897705,-1.3157921154449286,3.766000032424927,0.09326285802076284
1234,2004-09-24,3.7939999103546143,3.8280000686645512,3.750999927520752,3.7920000553131104,2963690.0,0.0023777607185839766,1.199998637611445,0.05713857535030343,85.71427578431388,73.68111388724898,-0.05268211267929335,-0.1616754712045263,-0.18940520722177956,-0.1711480267147829,14.159185091761739,0.07700014114379927,0.08473017274874683,0.13369988203048688,-0.07597161815063913,0.3433713822116129,0.028864131939923876,0.2385356321210499,-0.16823588411319346,61.34452097883876,-20.355777814317847,0.10483575009056303,9,-0.0419999361038208,-0.18599998950958252,-0.2742499113082886,-0.18699991703033447,0.19000005722045854,4,0.09119661684405322,2.066677969514121,3.785000085830689,-3.8571525885558837,3.788000106811523,3.521768876725961,3.7799999713897705,0.09119661684405322
1235,2004-09-27,3.746000051498413,3.7929999828338623,3.7279999256134033,3.7799999713897705,1763990.0,-0.01265151818406729,1.1666706403134413,-17.001192179303768,74.06419072474814,75.0710639735823,0.002651081480844919,-0.1082797085097087,-0.13967855796674566,-0.11863425071790701,14.371938747367974,0.06599998474121094,0.09653598430725285,0.07875002622604388,-0.13269000844405898,0.29019006089614674,-0.02696999110900755,0.1844700435610953,-0.09452771870564547,21.008490910038244,-57.76007191575063,0.10572001733505137,9,0.011499881744384766,-0.13800013065338135,-0.2262500524520874,-0.1390000581741333,0.2200000286102295,0,0.07581424303406936,1.199998637611445,3.7939999103546143,2.066677969514121,3.785000085830689,-3.8571525885558837,3.788000106811523,0.07581424303406936
1236,2004-09-28,3.75,3.786999940872192,3.7160000801086426,3.740000009536743,1730960.0,0.0010677918971162548,-1.4482774212908192,-0.2941180595486866,67.00680547941646,75.66790542843343,0.008478464675684805,-0.10000108538928565,-0.14177291920143453,-0.11931260108323549,13.738318753615934,0.07099986076354936,0.10807186728686036,0.07169997692108154,-0.13228669507390123,0.2756866489160643,-0.030293359076409843,0.17369331291857293,-0.07590435744204704,27.41932692806854,-47.08035793052041,0.10199333599749134,9,0.010999917984008789,-0.14200007915496826,-0.23025000095367432,-0.14300000667572021,0.17199993133544877,1,0.037600008646647254,1.1666706403134413,3.746000051498413,1.199998637611445,3.7939999103546143,2.066677969514121,3.785000085830689,0.037600008646647254
1237,2004-09-29,3.7720000743865967,3.815000057220459,3.720999956130981,3.720999956130981,2039900.0,0.005866686503092522,-2.6862699266046,5.100016689316497,78.77703117026806,77.3927958010971,-0.0042488344564026725,-0.10958381927452798,-0.16379689119350704,-0.1360890077609458,13.182882475857099,0.09400010108947798,0.11152863113316469,0.08225004673004133,-0.11536825510630289,0.27986834856638554,-0.016559104188131002,0.18105919764821365,-0.07799591923528082,49.9999999999998,-22.444859219552086,0.09880915091817213,9,0.0034998655319213867,-0.16400015354156494,-0.252250075340271,-0.1650000810623169,0.11999988555908248,2,0.04056200289300582,-1.4482774212908192,3.75,1.1666706403134413,3.746000051498413,1.199998637611445,3.7939999103546143,0.04056200289300582
1238,2004-09-30,3.76200008392334,3.8159999847412114,3.75,3.7799999713897705,2311170.0,-0.0026511108870757027,-2.1428522771782843,-0.35293815155906383,74.63240095753258,78.43702149360861,0.009580478977581297,-0.08396267456781548,-0.15013341614194564,-0.1217007598037001,12.06456084494869,0.06599998474121138,0.1140862391923747,0.05960005521774292,-0.12095510512702079,0.24015521556250663,-0.030677524954639157,0.149877635390125,-0.05047643768986454,41.07143617406245,-29.228588917434713,0.09027758017238187,9,0.015999913215637207,-0.1540001630783081,-0.23175007104873657,-0.15500009059906006,0.13099980354309126,3,0.052365768821948544,-2.6862699266046,3.7720000743865967,-1.4482774212908192,3.75,1.1666706403134413,3.746000051498413,0.052365768821948544
1239,2004-10-01,3.871000051498413,3.901000022888184,3.736999988555908,3.736999988555908,3449090.0,0.028973940761159778,-1.447760556689335,-7.444494483224499,77.59744984688558,78.49043636085099,-0.09218258478265584,-0.17167886868783633,-0.2531284045709885,-0.22557022216140865,10.723191541417265,0.16400003433227583,0.118619197960808,0.14950002431869525,-0.016214390617117047,0.31521443925450754,0.0666428168507891,0.2323572317866014,-0.15000009536743208,83.78379423310365,15.068129011943412,0.08285720746790606,10,-0.0625,-0.2325000762939453,-0.3397500514984131,-0.2640000581741333,0.0,4,0.027641403433609435,-2.1428522771782843,3.76200008392334,-2.6862699266046,3.7720000743865967,-1.4482774212908192,3.75,0.027641403433609435
1240,2004-10-04,4.059999942779541,4.182000160217285,3.884999990463257,3.884999990463257,11145940.0,0.04882456439337135,-2.3942885792019926,1.3059691799650202,87.5255788237326,79.64697666996527,-0.2627207643295346,-0.33774964760812054,-0.4337388329399001,-0.40634050155930046,10.659932688233715,0.31100010871887207,0.12484745171468825,0.31294991970062247,0.10662319056617653,0.5192766488350684,0.2097865551333995,0.41611328426784544,-0.3229999542236328,73.81970032938595,6.180785484704344,0.10316336456722287,10,-0.11099982261657715,-0.28099989891052246,-0.5149999260902405,-0.45299994945526123,-0.13999986648559615,0,-0.018719205979209286,-1.447760556689335,3.871000051498413,-2.1428522771782843,3.76200008392334,-2.6862699266046,3.7720000743865967,-0.018719205979209286
1241,2004-10-05,4.025000095367432,4.11299991607666,3.9800000190734863,4.050000190734863,4078760.0,-0.0086206521934451,-1.3130366997964118,-0.14285772673953648,81.06512548730089,79.32736727147896,-0.21156075347619963,-0.2810068970974977,-0.39129248801125005,-0.3645722582830455,10.871631205341757,0.13299989700317383,0.12836256604725804,0.2550000667572023,0.03202780640409886,0.4779723271103058,0.14351393658065037,0.3664861969337543,-0.28800010681152344,65.94360187735157,-1.6242967349357542,0.11148613017655179,10,-0.07599997520446777,-0.24600005149841309,-0.45600008964538574,-0.41800010204315186,-0.10300016403198287,1,-0.014658388536858635,-2.3942885792019926,4.059999942779541,-1.447760556689335,3.871000051498413,-2.1428522771782843,3.76200008392334,-0.014658388536858635
1242,2004-10-06,4.014999866485597,4.059999942779541,3.9800000190734863,4.01800012588501,2553810.0,-0.002484528855873802,-1.1917801060800042,0.12000991817502027,78.05383227172054,78.27074339399095,-0.18547951045071187,-0.2553517617926113,-0.3762585157026983,-0.3489107696331901,11.770396601228265,0.07999992370605469,0.12723778887812198,0.22674984931945907,-0.013914880192683832,0.4674145788316024,0.10641748456338762,0.3470822140755305,-0.20679985046386795,62.47185858194062,-2.5245542738192768,0.1203323647560716,10,-0.06599974632263272,-0.23599982261657804,-0.4614998698234567,-0.4079998731613168,-0.061999797821045366,2,-0.023163122850002105,-1.3130366997964118,4.025000095367432,-2.3942885792019926,4.059999942779541,-1.447760556689335,3.871000051498413,-0.023163122850002105
1243,2004-10-07,4.01800012588501,4.099999904632568,3.990999937057495,3.990999937057495,2649010.0,0.0007472626398963289,-7.074015205700813,-8.999284806105653,77.30193900160327,77.33603930702311,-0.16981032499759507,-0.23860959791959946,-0.37592394249563066,-0.34668579846982395,12.792307628545746,0.10899996757507324,0.12587961693583516,0.20945010185241708,-0.03703974695901202,0.45593995066384574,0.08620517744670275,0.3326950262581314,-0.14999208679199194,63.14607391723182,2.2307648931713047,0.12324492440571443,10,-0.0690000057220459,-0.2390000820159912,-0.4645001292228699,-0.41100013256073,-0.09500002861022994,3,-0.03135892533392537,-1.1917801060800042,4.014999866485597,-1.3130366997964118,4.025000095367432,-2.3942885792019926,4.059999942779541,-0.03135892533392537
1244,2004-10-08,3.986999988555908,4.0349998474121085,3.961999893188477,3.986999988555908,2591350.0,-0.007715315171194392,-1.9199870300787718,0.0,72.32322230094596,77.1425983710451,-0.12131123624295626,-0.18902656377659532,-0.3435890487974742,-0.31079522040762697,13.820554544368896,0.07299995422363148,0.1212107719884985,0.16049996614456186,-0.0828965930336718,0.40389652532279596,0.0388016865554448,0.2821982457336789,-0.0687532100830075,34.34341407182576,-23.419077599569576,0.12169827958911701,10,-0.037999868392944336,-0.20799994468688965,-0.4359999895095825,-0.3799999952316284,-0.08100008964538574,4,-0.023576649450536835,-7.074015205700813,4.01800012588501,-1.1917801060800042,4.014999866485597,-1.3130366997964118,4.025000095367432,-0.023576649450536835
1245,2004-10-11,3.994999885559082,4.02899980545044,3.9500000476837163,3.974999904632568,1561590.0,0.002006495366475125,-1.2571457765667988,100.0,71.98362761852074,77.69557860872335,-0.10088523214821477,-0.18326762303427246,-0.3499402889513532,-0.31580440253698416,15.488423255528142,0.07899975776672408,0.11649986943344404,0.15379986763000497,-0.09316874256869312,0.40076847782870306,0.030315562530656148,0.2772841727293538,0.18700027465820312,27.60728479049114,-25.30332821993375,0.12348430509934902,10,-0.04349982738494873,-0.16149985790252686,-0.4627498984336853,-0.38799989223480225,-0.0989999771118164,0,-0.03103875785050636,-1.9199870300787718,3.986999988555908,-7.074015205700813,4.01800012588501,-1.1917801060800042,4.014999866485597,-0.03103875785050636
1246,2004-10-12,3.913000106811523,4.0349998474121085,3.890000104904175,4.0349998474121085,2441900.0,-0.020525602276978194,1.377050013288918,-6.099992847435648,61.1012487549717,75.73160278480154,0.007451228762821227,-0.08847718957083694,-0.2692094508053118,-0.2303502450721262,16.946616666603354,0.14499974250793368,0.11286867448392535,0.06080008745193455,-0.17783247683678338,0.2994326517406525,-0.05851619469242442,0.1801163695962935,0.2643600511550912,10.95239230565724,-38.5056187030673,0.11931628214435898,10,0.046499967575073686,-0.05550003051757768,-0.38075011968612626,-0.3060001134872432,0.021999835968018022,1,0.001788900917798708,-1.2571457765667988,3.994999885559082,-1.9199870300787718,3.986999988555908,-7.074015205700813,4.01800012588501,0.001788900917798708
1247,2004-10-13,3.9379999637603764,3.973999977111816,3.859999895095825,3.859999895095825,2180540.0,0.006388923145014713,-1.9230764528237179,-0.6393461845129275,63.07692244991782,74.4476607283999,0.009470690075152444,-0.10068208108724752,-0.29224802165298724,-0.25260944105720906,18.444776256615626,0.11400008201599077,0.11837942252204803,0.07439994812011763,-0.15731345290006482,0.30611334914029964,-0.041456752389973595,0.19025664863020886,0.22786579208373992,32.50002731879462,-15.298668221068247,0.11585670051009103,10,0.02150011062622026,-0.05999994277954146,-0.4057499766349797,-0.33099997043609664,-0.023000001907349077,2,-0.004062984401261738,1.377050013288918,3.913000106811523,-1.2571457765667988,3.994999885559082,-1.9199870300787718,3.986999988555908,-0.004062984401261738
1248,2004-10-14,3.9670000076293945,3.9800000190734863,3.8949999809265137,3.8949999809265137,2031730.0,0.007364155443345011,-1.3611112950759958,0.9230764528237241,64.29753388402136,72.96989228808165,0.014089630027090294,-0.11817796663593816,-0.31803893663566907,-0.2809556668611606,20.04055849277807,0.08500003814697266,0.1307909091866266,0.09224998950958252,-0.13667595092471174,0.32117592994387634,-0.02221298070756461,0.20671295972672965,0.1805137965698247,61.142938107882706,14.43568039701136,0.11446297021714696,10,0.054000020027160645,-0.07849991321563721,-0.4332500100135803,-0.36000001430511475,-0.04699993133544966,3,-0.003529099807894731,-1.9230764528237179,3.9379999637603764,1.377050013288918,3.913000106811523,-1.2571457765667988,3.994999885559082,-0.003529099807894731
1249,2004-10-15,3.973000049591065,4.0,3.921000003814697,3.9300000667572017,1456960.0,0.001512488517804611,-1.5901591929740675,0.5972217623100226,70.15985903235935,71.04036786681797,0.026909707626775248,-0.11345559649559389,-0.31466547099958175,-0.28614859356255584,21.635250537026003,0.07899999618530318,0.13966905532041096,0.08775002956390443,-0.13884660410769856,0.314346663235507,-0.025548287271897063,0.20104834639970592,0.15726292006195086,64.57153444876987,14.009884665593148,0.11329831683580131,10,0.013499855995177779,-0.08050000667572066,-0.4392500519752507,-0.3660000562667851,-0.0699999332427983,4,-0.012584936242684308,-1.3611112950759958,3.9670000076293945,-1.9230764528237179,3.9379999637603764,1.377050013288918,3.913000106811523,-0.012584936242684308
1250,2004-10-18,3.986999988555908,4.048999786376953,3.95199990272522,3.9600000381469727,948700.0,0.003523770146009575,-3.5115992814212618,0.6279060741315609,70.68062892579317,69.88653491553933,0.0016380084185465549,-0.11599708716724066,-0.31945176821451415,-0.29918794653887915,23.098846203047668,0.09699988365173295,0.1530441417699353,0.09069997072219849,-0.13294641881678437,0.31434636026118135,-0.021123224047292943,0.20252316549168992,0.1270471966236757,67.19585529876136,13.140641178993839,0.11182319476949143,10,-0.007000088691711426,-0.06399989128112793,-0.48075002431869507,-0.3934999704360962,-0.08500003814697221,0,-0.02031604963077116,-1.5901591929740675,3.973000049591065,-1.3611112950759958,3.9670000076293945,-1.9230764528237179,3.9379999637603764,-0.02031604963077116
1251,2004-10-19,4.054999828338623,4.079999923706056,4.025000095367432,4.025000095367432,2695360.0,0.017055390012013616,-2.66668785961795,1.111103261925366,72.85944120668361,69.30938035275744,-0.0689049414024483,-0.17111124578998282,-0.38032044026105183,-0.36432111892935737,24.720864051839943,0.09299993515014737,0.15927975990397591,0.14494981765747061,-0.08237457095052303,0.37227420626546426,0.03128762335347357,0.2586120119614672,0.043804519435935774,88.63632176533727,32.66083018415347,0.1136621943039968,10,-0.07499992847442627,-0.13199973106384277,-0.5192498564720154,-0.48399984836578325,-0.1429998874664311,1,-0.03921083270587988,-3.5115992814212618,3.986999988555908,-1.5901591929740675,3.973000049591065,-1.3611112950759958,3.9670000076293945,-0.03921083270587988
1252,2004-10-20,4.043000221252441,4.060999870300293,4.01200008392334,4.0219998359680185,3096420.0,-0.0029592127235916754,-1.3902399311491807,0.7000190736560724,72.62483395145627,68.78970201385222,-0.058687397852813294,-0.14654140358547885,-0.35608848140305227,-0.35034177706312164,25.862581935472797,0.048999786376953125,0.13891917403908094,0.12020020484924299,-0.10690566909463417,0.3473060787931197,0.006647267877304408,0.23375314182118156,0.04147585936139375,80.00015464993659,21.224844506545708,0.11355293697193841,10,-0.07300031185150102,-0.11450016498565674,-0.5072502493858337,-0.48350024223327637,-0.15600013732910156,2,-0.026712904418156103,-2.66668785961795,4.054999828338623,-3.5115992814212618,3.986999988555908,-1.5901591929740675,3.973000049591065,-0.026712904418156103
1253,2004-10-21,4.138000011444092,4.1599998474121085,4.065000057220459,4.078999996185304,5559990.0,0.02349734973851203,-1.1839059040185709,2.8094729910765732,71.99343739186213,68.75305924617624,-0.15072551385168076,-0.2252901032662975,-0.43769323824520123,-0.4426775451169598,27.76319323673522,0.11699962615966708,0.1259157786542957,0.1975499987602234,-0.03913006067145108,0.43423005819189786,0.07920996904438571,0.3158900284760606,-0.2780001163482666,90.79504168836412,33.72975750987753,0.11834002971583732,10,-0.1280001401901245,-0.2059999704360962,-0.5817499756813049,-0.5785000324249268,-0.24000000953674316,3,-0.05389078032245853,-1.3902399311491807,4.043000221252441,-2.66668785961795,4.054999828338623,-3.5115992814212618,3.986999988555908,-0.05389078032245853
1254,2004-10-22,4.139999866485597,4.170000076293944,4.125999927520752,4.150000095367432,2565340.0,0.0004832902455229604,-1.3157907945590057,-0.16949536094137696,59.523820336466194,67.36863621483684,-0.1438693748450115,-0.2108498155510734,-0.4258696948522962,-0.4424058155059196,29.380113833851468,0.04400014877319247,0.11614571893839809,0.1822498559951793,-0.05987651519737902,0.42437622718773804,0.061186670398900134,0.30331304159145844,-0.27399997234344564,86.23844682449744,29.999823389930178,0.12106318559627931,10,-0.12499988079071134,-0.1934998035430917,-0.5564998388290414,-0.5804998874664316,-0.20699977874755948,4,-0.05314004765377134,-1.1839059040185709,4.138000011444092,-1.3902399311491807,4.043000221252441,-2.66668785961795,4.054999828338623,-0.05314004765377134
1255,2004-10-25,4.0300002098083505,4.0939998626708975,4.026999950408936,4.0869998931884775,4852900.0,-0.026569966237854903,-1.1269745157847166,5.6998378790773705,50.50506315456887,66.19128225923653,-0.03171832884130499,-0.08272396333965748,-0.30368459463839415,-0.33075115523742316,30.902063277289137,0.11299991607666016,0.10413410941351309,0.05805019140243628,-0.16429086709720586,0.2803912499020784,-0.05312033784738457,0.16922072065225757,-0.15184030838012763,11.392485287461016,-41.816687425665975,0.11117052924982118,10,-0.015000224113465244,-0.08100008964538663,-0.42400014400482267,-0.47050023078918546,-0.1310002803802499,0,-0.031513669193114824,-1.3157907945590057,4.139999866485597,-1.1839059040185709,4.138000011444092,-1.3902399311491807,4.043000221252441,-0.031513669193114824
1256,2004-10-26,3.891000032424927,4.044000148773193,3.859999895095825,3.9809999465942383,9366900.0,-0.03449135735653808,-1.4210529617981758,1.5789546332934494,40.064098033004974,63.63430176846843,0.11603530570984288,0.07102256345158509,-0.15824728510051767,-0.19127066583926844,32.031973768234124,0.18400025367736816,0.09261360370415606,-0.08799998760223326,-0.2885864351702341,0.11258645996576755,-0.18829321138623412,0.012293236181767142,0.2790000438690172,10.000038454587228,-40.30094240079726,0.10029322378400041,10,0.12399995326995805,0.058000087738036665,-0.25875002145767256,-0.33150005340576216,-0.019999980926514116,1,0.0028270156495355803,-1.1269745157847166,4.0300002098083505,-1.3157907945590057,4.139999866485597,-1.1839059040185709,4.138000011444092,0.0028270156495355803
1257,2004-10-27,3.9249999523162837,3.954999923706055,3.8329999446868896,3.878000020980835,4335340.0,0.008738092934470476,1.2803761224626111,-0.5222219573124349,42.900734294459596,61.256879591850456,0.08939862843420743,0.051724672859224885,-0.18470199212534721,-0.22444398427442946,32.81403623450604,0.12199997901916548,0.08104984975763196,-0.061650061607361195,-0.23936210881799225,0.11606198560326986,-0.1505060852126765,0.027205961997954553,0.23880012035369846,27.29969486678626,-20.493428257544885,0.08885602360531561,10,0.07650005817413374,0.02400016784668013,-0.2847499251365657,-0.3654999732971187,-0.04200005531310991,2,-0.0033121048667580366,-1.4210529617981758,3.891000032424927,-1.1269745157847166,4.0300002098083505,-1.3157907945590057,4.139999866485597,-0.0033121048667580366
1258,2004-10-28,3.9590001106262207,3.983999967575073,3.9370000362396236,3.964999914169312,2809360.0,0.00866246082114519,1.1363648678671137,-0.12765558103200952,47.87234505113692,58.78048914949241,0.06050734015652015,0.035036319823367634,-0.21157342352492892,-0.2575711113799741,33.7183503198181,0.05900001525878906,0.08196878166615029,-0.03749990463256836,-0.1814069954678379,0.10640718620270118,-0.10945345005020268,0.03445364078506641,0.1915679569244375,37.38875867450651,-11.605589772461748,0.07195354541763468,10,0.04249989986419678,-0.009999990463256836,-0.2942501902580261,-0.37950015068054155,-0.1000001430511479,3,-0.018186416946447626,1.2803761224626111,3.9249999523162837,-1.4210529617981758,3.891000032424927,-1.1269745157847166,4.0300002098083505,-0.018186416946447626
1259,2004-10-29,3.9779999256134033,3.99399995803833,3.940000057220459,3.984999895095825,2479790.0,0.004799144848767645,3.319975586030632,1.1666997814423932,48.72944704226648,56.34146894021167,0.047261382047394385,0.025785728376881423,-0.22323793879417808,-0.2747003547346334,33.79665281018796,0.053999900817871094,0.08017476161248815,-0.023850083351135254,-0.15555030516702484,0.10785013846475389,-0.0897001942590796,0.04200002755680954,0.1598654170227043,55.555565705349444,3.696614392359969,0.0658501109079446,10,0.02350008487701416,-0.028999805450439453,-0.2979999780654907,-0.39849996566772417,-0.14299988746643066,4,-0.02011058954298972,1.1363648678671137,3.9590001106262207,1.2803761224626111,3.9249999523162837,-1.4210529617981758,3.891000032424927,-0.02011058954298972
1260,2004-11-01,3.983999967575073,4.0,3.9449999332427983,3.946000099182129,1823220.0,0.0015083062025809113,-1.7499895692394278,-5.428576294277866,55.98651022407775,54.46669883103324,0.045584758935538705,0.014545794150616853,-0.22197186535518343,-0.27810532357028217,31.966010614177375,0.055000066757201704,0.07531098575230555,-0.014050042629242476,-0.14304364866298735,0.11494356340450196,-0.0785468456461147,0.05044676038762974,0.1416707591430657,71.56392267109885,13.930324032528489,0.06449680301687223,11,0.017500042915344682,-0.03499984741210893,-0.3040000200271602,-0.40450000762939364,-0.093999862670898,0,-0.01280117476207654,3.319975586030632,3.9779999256134033,1.1363648678671137,3.9590001106262207,1.2803761224626111,3.9249999523162837,-0.01280117476207654
1261,2004-11-02,3.9660000801086426,3.990000009536743,3.9409999847412114,3.990000009536743,2742900.0,-0.004518044079550032,3.0833474066935844,-0.6315792775892107,52.389093425695606,52.218283217059835,0.05546513742624182,0.029406606442476058,-0.19702311124228045,-0.25830720866112555,30.021229001425986,0.04900002479553178,0.06616181079016403,-0.029099929332732977,-0.15819700029902428,0.09999714163355833,-0.09364846481587907,0.035448606150412676,0.14796381532824565,79.64077327542762,18.050183833291726,0.0645485354831457,11,0.0354999303817749,-0.01699995994567871,-0.2832501530647278,-0.3865001201629634,-0.10400009155273438,1,-0.01689363321412407,-1.7499895692394278,3.983999967575073,3.319975586030632,3.9779999256134033,1.1363648678671137,3.9590001106262207,-0.01689363321412407
1262,2004-11-03,3.9219999313354488,4.0,3.849999904632568,3.9779999256134033,5262910.0,-0.011094338851346808,1.9999976158176285,2.3333399560911343,46.25622626719114,49.35859309209639,0.08995624317789686,0.06965336104430042,-0.1452493096439773,-0.21290610653860043,28.01753926001751,0.15000009536743208,0.05394827929224277,-0.06845008134841946,-0.20117767966774425,0.06427751697090578,-0.1348138805080823,-0.0020862821887566163,0.18072540607143983,47.99998728435039,-13.083474169280265,0.06636379915966262,11,0.0795000791549687,0.029500126838684526,-0.2375000119209285,-0.3424999713897696,-0.06999993324279741,2,-0.013003539196817404,3.0833474066935844,3.9660000801086426,-1.7499895692394278,3.983999967575073,3.319975586030632,3.9779999256134033,-0.013003539196817404
1263,2004-11-04,3.891999959945679,3.910000085830689,3.82699990272522,3.888000011444092,3692280.0,-0.0076491514316663345,3.14998837715237,-0.07142765911249412,43.51998046871274,47.580388662346,0.09095646578191419,0.09457882287831287,-0.10817981961919498,-0.1815057360795591,25.766725203555037,0.0950000286102286,0.032099262216825686,-0.09215004444122288,-0.231183190807267,0.04688310192482126,-0.16166661762424495,-0.02263347125820081,0.19993636175240992,37.572266284462245,-22.116980425000484,0.06951657318302196,11,0.06849992275237993,0.06750011444091752,-0.20025002956390425,-0.3125,-0.049999952316284624,3,-0.002312451961749451,1.9999976158176285,3.9219999313354488,3.0833474066935844,3.9660000801086426,-1.7499895692394278,3.983999967575073,-0.002312451961749451
1264,2004-11-05,3.892999887466431,3.938999891281128,3.839999914169312,3.900000095367432,4451840.0,0.00025691868731825274,1.329416714584253,-1.75007450676502,42.32023807622323,46.67096365364093,0.0572560775721751,0.09083259996392679,-0.10237194444323405,-0.1808776597572277,23.714684916171265,0.09899997711181596,0.009858109822390215,-0.08645011186599705,-0.23131080389346126,0.05841058016146716,-0.15888045787972915,-0.014019765852264943,0.1830402490932861,38.15025874602933,-19.73892341909569,0.0724303460137322,11,0.042500138282775435,0.06650018692016557,-0.1999999284744267,-0.31349992752075195,-0.047999858856201616,4,-0.008733604128996153,3.14998837715237,3.891999959945679,1.9999976158176285,3.9219999313354488,3.0833474066935844,3.9660000801086426,-0.008733604128996153
1265,2004-11-08,3.871000051498413,3.884000062942505,3.8420000076293945,3.858999967575073,3373290.0,-0.005651126792694416,1.210523013602369,-1.7142467899595335,33.74556807981226,45.96890476995285,0.060714664925071826,0.10863619898799648,-0.07351839804177862,-0.15828731612930547,21.730561133330937,0.05099987983703658,-0.02117010062003377,-0.10224995613098153,-0.2547227248685653,0.05022281260660222,-0.17848634049977363,-0.026013571762189436,0.19009767103123387,25.43359770677268,-27.386234604744963,0.07623638436879197,11,0.04249989986419678,0.13349997997283936,-0.14750003814697266,-0.2610000371932979,-0.06100010871887207,0,-0.009299925826016242,1.329416714584253,3.892999887466431,3.14998837715237,3.891999959945679,1.9999976158176285,3.9219999313354488,-0.009299925826016242
1266,2004-11-09,3.920000076293945,3.9600000381469727,3.881999969482422,3.8980000019073486,4476590.0,0.012658234085159537,-1.8888839831694577,1.8333267106412365,39.80096964923555,45.62448647603907,0.018171868199403196,0.06344008937657852,-0.11243945911318098,-0.20522433463666134,20.48497060978686,0.08899998664855957,-0.04198535865190145,-0.053599929809570845,-0.20552151234541371,0.09832165272627247,-0.12956072107749206,0.02236086145835081,0.12705177704743642,53.757295535510885,4.194840042254434,0.07596079126792164,11,-0.006500124931335005,0.07849991321563765,-0.05599999427795366,-0.16949999332427934,-0.11100006103515625,1,-0.007653053777012309,1.210523013602369,3.871000051498413,1.329416714584253,3.892999887466431,3.14998837715237,3.891999959945679,-0.007653053777012309
1267,2004-11-10,3.9219999313354488,3.9279999732971187,3.885999917984009,3.920000076293945,3637870.0,0.000510167092495184,5.000034059945441,0.09090219452723022,28.82349146273272,43.5079471884386,0.017546957671795038,0.06343229879878187,-0.10458063446975396,-0.20516054607292533,19.575461997383968,0.04200005531310991,-0.05149691642150289,-0.050800073146820335,-0.20367649316624137,0.1020763468726007,-0.12723828315653085,0.025638136862890182,0.11184880496896321,71.42852021088328,25.962992078877093,0.07643821000971052,11,-0.008499979972838911,0.07650005817413374,-0.057999849319457564,-0.17149984836578325,-0.12199997901916504,2,-0.015298302863332891,-1.8888839831694577,3.920000076293945,1.210523013602369,3.871000051498413,1.329416714584253,3.892999887466431,-0.015298302863332891
1268,2004-11-11,3.9530000686645512,4.0,3.900000095367432,3.934999942779541,2208510.0,0.007904165699091914,-1.2727297357341538,9.000715307582482,32.65306573811617,41.721682599088574,-0.01608533562645542,0.033022631320774654,-0.1240625164563336,-0.2363387967984827,18.81481723521873,0.09999990463256792,-0.04203656509676712,-0.019099938869475697,-0.17221619784361897,0.13401632010466757,-0.09565806835654689,0.05745819061759594,0.0684377376251093,70.62505867329092,29.06466528268517,0.0765581294870716,11,-0.03950011730194136,0.045499920845031294,-0.08899998664856001,-0.2024999856948857,-0.23300004005432173,3,-0.025550232435493148,5.000034059945441,3.9219999313354488,-1.8888839831694577,3.920000076293945,1.210523013602369,3.871000051498413,-0.025550232435493148
1269,2004-11-12,3.92300009727478,3.990000009536743,3.892999887466431,3.990000009536743,1977250.0,-0.007589165410742393,1.8955298237123468,-3.7221913163261933,38.344211075818556,39.76142713817088,0.005914419038506757,0.06227767813979934,-0.08201065273205899,-0.20638982254605587,17.82170605327216,0.09700012207031206,-0.037282774453737844,-0.046599912643432884,-0.20127906305744725,0.10807923777058148,-0.12393948785044051,0.0307396625635743,0.08677143480101401,51.26588199788715,5.646163972667551,0.07733957520700721,11,-0.009500145912169966,0.07549989223480269,-0.05900001525878862,-0.1725000143051143,-0.18500018119811967,4,-0.020647486015015426,-1.2727297357341538,3.9530000686645512,5.000034059945441,3.9219999313354488,-1.8888839831694577,3.920000076293945,-0.020647486015015426
1270,2004-11-15,3.9059998989105225,3.974999904632568,3.875,3.964999914169312,1468040.0,-0.0043334687592965215,1.531643277501149,0.8805983958322963,52.225500183943105,39.74325011130949,0.011942644723238693,0.0768379317869563,-0.05484189533257444,-0.19091316861823948,16.31731051173623,0.09999990463256792,-0.03954664290271381,-0.05955010652542114,-0.2165354911004309,0.09743527804958863,-0.13804279881292647,0.01894258576208374,0.09400010108947754,24.79991912841797,-24.27928063946402,0.0784926922875049,11,0.007500052452087402,0.09250009059906006,-0.04199981689453125,-0.15549981594085693,-0.0999999046325688,0,-0.015616966686892941,1.8955298237123468,3.92300009727478,-1.2727297357341538,3.9530000686645512,5.000034059945441,3.9219999313354488,-0.015616966686892941
1271,2004-11-16,3.8959999084472656,3.9059998989105225,3.874000072479248,3.881999969482422,2759070.0,-0.002560161475182343,-1.1333407508662618,-0.2372870397310298,45.36740459637565,39.64449214788555,0.012257942648559617,0.07833137855736316,-0.03512793630491817,-0.18169601289910808,14.49991300989661,0.031999826431274414,-0.04462631032540543,-0.061600100994110285,-0.21558769349211282,0.0923874915038918,-0.1385938972431111,0.015393695254890538,0.09400010108947754,17.460197319870876,-32.95401037393343,0.07699379624900105,11,0.01750004291534424,0.1025000810623169,-0.0034998655319213867,-0.1454998254776001,-0.20299983024597168,1,-0.02207391367778533,1.531643277501149,3.9059998989105225,1.8955298237123468,3.92300009727478,-1.2727297357341538,3.9530000686645512,-0.02207391367778533
1272,2004-11-17,3.934999942779541,3.99399995803833,3.8959999084472656,3.9149999618530273,3635890.0,0.01001027598787041,-2.3793069429029474,1.4285762942779292,46.226386802100485,39.94520396270641,-0.027607317865049552,0.03249121951371858,-0.0664685262164153,-0.22095667329978896,13.084251742538585,0.09800004959106445,-0.0553867335525946,-0.017200052738189697,-0.16606750518043256,0.13166739970405317,-0.09163377895931113,0.057233673482931735,-0.10800004005432084,48.412623324919295,-3.4984707169269527,0.07443372622112138,11,-0.014999985694885254,0.0635000467300415,-0.02649986743927002,-0.1844998598098755,-0.220999956130981,2,-0.03202031241498582,-1.1333407508662618,3.8959999084472656,1.531643277501149,3.9059998989105225,1.8955298237123468,3.92300009727478,-0.03202031241498582
1273,2004-11-18,3.9149999618530273,3.964999914169312,3.875,3.9440000057220463,2117210.0,-0.005082587348752665,1.5352138215886575,-1.4500035762821193,40.1253977068468,39.701332810553474,-0.004471960444168754,0.0368155486422479,-0.03765853679819342,-0.20125642571150149,10.807077831901537,0.08999991416931197,-0.06337730994953361,-0.026050031185150146,-0.14713543633339832,0.09503537396309758,-0.08659273375927423,0.03449267138897394,-0.08466005802154486,34.166607061965045,-16.569522853833888,0.06054270257412395,11,0.006000041961669922,0.08350002765655518,0.0037500858306884766,-0.16449987888336182,-0.17899990081787154,3,-0.02937420451016104,-2.3793069429029474,3.934999942779541,-1.1333407508662618,3.8959999084472656,1.531643277501149,3.9059998989105225,-0.02937420451016104
1274,2004-11-19,3.920000076293945,3.99399995803833,3.8949999809265137,3.9179999828338623,4232900.0,0.0012771684520147542,-3.1249906867931276,-0.0689686356722819,39.937126487023065,40.38928374468801,-0.005855045595716923,0.015271504735754338,-0.03412470547340041,-0.2054444736593708,8.438073634797483,0.0989999771118164,-0.06381396946343365,-0.010049927234649925,-0.08694357809920161,0.06684372362990176,-0.04849675266692577,0.02839689819762592,-0.0863869713783254,38.33337306980071,-9.364667650980905,0.038446825432275816,11,0.016999959945679155,0.07849991321563765,0.03474998474121138,-0.16949999332427934,-0.19700002670287997,4,-0.051020419334481204,1.5352138215886575,3.9149999618530273,-2.3793069429029474,3.934999942779541,-1.1333407508662618,3.8959999084472656,-0.051020419334481204
1275,2004-11-22,3.9030001163482666,3.9189999103546143,3.861000061035156,3.888000011444092,1267390.0,-0.004336724391533764,1.4680948201957262,7.499701990703775,40.06310192201384,40.418409552774484,0.018060764188871925,0.02347254631520812,-0.01096575607148953,-0.1880264335774382,7.197799490387719,0.05900001525878906,-0.060095601183340897,-0.02069988250732413,-0.08229313368366187,0.04089336866901361,-0.051496508095493,0.010096743080844739,-0.06617927437019278,31.579013412400155,-11.57953665110291,0.030796625588168904,11,0.027499914169311523,0.09549987316131592,0.036499857902526855,-0.15250003337860107,-0.1940000057220459,0,-0.042275222995889705,-3.1249906867931276,3.920000076293945,1.5352138215886575,3.9149999618530273,-2.3793069429029474,3.934999942779541,-0.042275222995889705
1276,2004-11-23,3.901999950408936,3.964999914169312,3.890000104904175,3.964999914169312,1843620.0,-0.00025625567755971357,1.3809476954749782,-4.199968211078439,46.35037067975372,42.365840576887926,0.018147500413610906,0.026708405849842798,-0.0034333376225839096,-0.1856996327573559,7.8679337856806395,0.07499980926513716,-0.05539403459967707,-0.02225004434585509,-0.08280148431826229,0.038301395626552104,-0.05252576433205869,0.008025675640348506,-0.06203552610965701,30.82700836437614,-11.235027178265057,0.03027571998620352,11,0.028500080108642134,0.09650003910064653,0.049500048160552534,-0.15149986743927046,-0.20099997520446777,1,-0.024602756881358046,1.4680948201957262,3.9030001163482666,-3.1249906867931276,3.920000076293945,1.5352138215886575,3.9149999618530273,-0.024602756881358046
1277,2004-11-24,3.911999940872192,3.940000057220459,3.861999988555908,3.900000095367432,1886340.0,0.00256278590219039,1.2941170283261982,-0.19047384773746798,53.93700122212882,44.730722297333784,0.007353093614842265,0.01653216341011232,-0.007198237284681941,-0.1939021903830236,8.692177961166298,0.07800006866455078,-0.04267971266445869,-0.01160005331039482,-0.0723962037458028,0.04919609712501316,-0.04199812852809881,0.01879802190730917,-0.06895480589813197,38.34580400902035,-4.10718303664904,0.030398075217703897,11,0.015500068664551225,0.08650004863739058,0.03950005769729659,-0.1614998579025264,-0.21099996566772372,2,-0.05598156083357997,1.3809476954749782,3.901999950408936,1.4680948201957262,3.9030001163482666,-3.1249906867931276,3.920000076293945,-0.05598156083357997
1278,2004-11-25,3.88700008392334,3.9070000648498535,3.868000030517578,3.891999959945679,1927200.0,-0.0063905565763577865,1.2285679252866124,-0.4166616995490536,48.92089909495307,45.905909855015395,0.024592463656124774,0.03779938259065174,0.02277867727396332,-0.1668807509992023,9.298601975227266,0.043999910354613814,-0.037545410342659125,-0.03299990892410287,-0.0934961055098733,0.027496287661667562,-0.06324800721698809,-0.002751810631217655,-0.040935852487994584,19.54890452852268,-22.479721611767385,0.030248098292885255,11,0.04049992561340332,0.11149990558624268,0.06224989891052246,-0.13650000095367432,-0.1770000457763672,3,-0.04450735619747204,1.2941170283261982,3.911999940872192,1.3809476954749782,3.901999950408936,1.4680948201957262,3.9030001163482666,-0.04450735619747204
1279,2004-11-26,3.8980000019073486,3.910000085830689,3.859999895095825,3.869999885559082,705510.0,0.002829924812583595,-1.0833370586161009,-5.600162128653358,55.056166732149904,46.220428360371706,0.010810147803380854,0.021606550042630346,0.016373730831465316,-0.17660488771524863,9.807272159519567,0.050000190734863725,-0.026297282040939063,-0.017999994754791082,-0.07264528071172327,0.036645291202141106,-0.045322637733256954,0.00932264822367479,-0.048977055939943615,36.190571341637714,-7.609336152486264,0.027322642978466056,11,0.028999924659729004,0.10049998760223389,0.07299995422363281,-0.1474999189376831,-0.1649999618530278,4,-0.0415597590541108,1.2285679252866124,3.88700008392334,1.2941170283261982,3.911999940872192,1.3809476954749782,3.901999950408936,-0.0415597590541108
1280,2004-11-29,3.933000087738037,3.9489998817443848,3.882999897003174,3.882999897003174,1885020.0,0.008978985585829324,-1.6399893188884014,1.785713677506152,52.56916958799814,47.02062447055198,-0.022302538308283104,-0.018351092386295065,-0.013626655482871008,-0.20939419739907095,10.43036484826209,0.06599998474121094,-0.018087524448125336,0.019550085067749023,-0.02568373374890731,0.06478390388440536,-0.003066824340578922,0.04216699447607697,-0.08107760152921362,69.52398036339497,25.86895016741171,0.022616909408328164,11,-0.006000161170959473,0.027499794960021973,0.04774993658065796,-0.18250000476837158,-0.17500019073486328,0,-0.053394363961926095,-1.0833370586161009,3.8980000019073486,1.2285679252866124,3.88700008392334,1.2941170283261982,3.911999940872192,-0.053394363961926095
1281,2004-11-30,3.8989999294281006,3.936000108718872,3.875,3.9159998893737793,2423460.0,-0.008644840465663717,1.1403397231854173,-0.3399979019245074,45.96491991242951,46.991572593921866,0.013597888822846738,0.010932745672801225,0.024629871578879303,-0.17383754197293477,11.088818614205275,0.06100010871887207,-0.01330803059024488,-0.011100065708160578,-0.04932876862232893,0.027128637206007777,-0.030214417165244534,0.008014285748923378,-0.044235893782687,43.820269868441144,3.5264484878227123,0.019114351457084126,11,0.02799999713897705,0.03650009632110596,0.08300012350082397,-0.12749981880187988,-0.15899991989135742,1,-0.0487303981125613,-1.6399893188884014,3.933000087738037,-1.0833370586161009,3.8980000019073486,1.2285679252866124,3.88700008392334,-0.0487303981125613
1282,2004-12-01,3.871000051498413,3.921000003814697,3.857000112533569,3.9170000553131104,2756470.0,-0.007181297367654604,1.3703706974198153,2.7058889527789853,35.46100549968487,46.4733067931261,0.035274119565130935,0.03680283767777315,0.05639060660122208,-0.1441407722980892,11.555266029995243,0.06399989128112793,-0.01551574196950778,-0.036549949645996005,-0.07809626603130315,0.004996366739311142,-0.057323107838649356,-0.015776791453342653,0.12299990653991699,15.21736313573089,-20.362368111114726,0.02077315819265349,12,0.05449998378753662,0.04249989986419678,0.11100000143051147,-0.09749996662139893,-0.13400006294250488,2,-0.04391631982235189,1.1403397231854173,3.8989999294281006,-1.6399893188884014,3.933000087738037,-1.0833370586161009,3.8980000019073486,-0.04391631982235189
1283,2004-12-02,3.882999897003174,3.9140000343322754,3.8510000705718994,3.867000102996826,3425450.0,0.003099934214704003,-1.6250062088354211,-0.34782157998942664,42.42420958423982,46.74964935948352,0.020403335190292804,0.025396236772477376,0.04846531260819198,-0.1538457743736199,11.800357749582286,0.06299996376037598,-0.01399828211838905,-0.024100100994110196,-0.06654092468783368,0.018340722699613288,-0.045320512840971716,-0.0028796891472486763,0.10826006412506084,32.65294702961505,-0.9036541543993764,0.021220411846861697,12,0.02500009536743164,0.030500054359436035,0.09225016832351685,-0.10399985313415527,-0.16299986839294434,3,-0.04687095715330036,1.3703706974198153,3.871000051498413,1.1403397231854173,3.8989999294281006,-1.6399893188884014,3.933000087738037,-0.04687095715330036
1284,2004-12-03,3.858999967575073,3.890000104904175,3.8310000896453857,3.882999897003174,1651720.0,-0.006180770039840522,2.105235749913731,-1.5000149013530706,41.328423023324405,46.89024059296246,0.038934850570957025,0.04924309421362638,0.07605478506390106,-0.12718824441964482,12.27015982633984,0.05900001525878906,-0.016453258741731425,-0.04640003442764318,-0.09366816496656849,0.000868096111282135,-0.07003409969710583,-0.02276596915818052,0.12664959793090835,23.728751916948994,-10.483775989967825,0.0236340652694626,12,0.039000034332275835,0.054499983787537065,0.11625009775161788,-0.07999992370605424,0.002000093460083008,4,-0.038611021166120696,-1.6250062088354211,3.882999897003174,1.3703706974198153,3.871000051498413,1.1403397231854173,3.8989999294281006,-0.038611021166120696
1285,2004-12-06,3.8350000381469727,3.846999883651733,3.8020000457763667,3.8310000896453857,2099660.0,-0.00621920954386046,2.2143155169919018,-0.16666501097721795,39.298262638701026,46.10667303284551,0.05841784367618974,0.0742126277725772,0.10498680050668252,-0.1005155568538334,12.613563527108862,0.056999921798706055,-0.01589835252828742,-0.0685999631881713,-0.12350813543044659,-0.01369179094589601,-0.09605404930930916,-0.04114587706703343,0.1413705588073726,24.626848410336226,-11.221226052404003,0.027454086121137682,12,0.04049992561340332,0.06599998474121094,0.14025002717971802,-0.0559999942779541,-0.03699994087219283,0,-0.026597130919961298,2.105235749913731,3.858999967575073,-1.6250062088354211,3.882999897003174,1.3703706974198153,3.871000051498413,-0.026597130919961298
1286,2004-12-07,3.890000104904175,3.911999940872192,3.8059999942779537,3.829999923706055,5697960.0,0.014341607877474072,1.038463390087751,15.000238421648575,42.52494089038675,44.838666329318606,0.0017171709999557194,0.017760385086460495,0.05553066425038722,-0.15244800661858937,13.29816843802335,0.10599994659423828,-0.014512505808067289,-0.012099897861480802,-0.0667601978207939,0.042560402097832295,-0.03943004784113757,0.015230252118175969,0.07242084795593229,73.9496555952256,38.0513214266812,0.02733014997965665,12,-0.014500141143798828,0.010999917984008789,0.08524996042251587,-0.11100006103515625,-0.10199999809265181,1,-0.03393321448361575,2.2143155169919018,3.8350000381469727,2.105235749913731,3.858999967575073,-1.6250062088354211,3.882999897003174,-0.03393321448361575
1287,2004-12-08,3.861999988555908,3.9300000667572017,3.8350000381469727,3.890000104904175,3473750.0,-0.007197973160197768,-1.317073383478748,-0.46666719648413474,41.42395296441461,44.00567231481434,0.02445011469569991,0.04325256259477106,0.0881544144762767,-0.12261368288810859,14.092143097608794,0.09500002861022905,-0.012688822251580412,-0.037100017070770264,-0.09371284653763912,0.01951281239609859,-0.06540643180420469,-0.008793602337335837,0.08758729173749957,46.87494761311411,10.313177838602485,0.028306414733434402,12,0.013499975204467773,0.03900003433227539,0.11325007677078247,-0.08299994468688965,-0.01699995994567871,2,-0.03158984447972091,1.038463390087751,3.890000104904175,2.2143155169919018,3.8350000381469727,2.105235749913731,3.858999967575073,-0.03158984447972091
1288,2004-12-09,3.8519999980926514,3.86899995803833,3.809999942779541,3.849999904632568,2333660.0,-0.0025893294906497166,2.2777774098480084,-0.07143161246925574,39.17195832077332,42.24076026910583,0.032366964139899146,0.04774586979001283,0.10307954627234572,-0.10893488922720662,14.088884509119778,0.05900001525878906,-0.013838046091118272,-0.04205000400543213,-0.09639190871917203,0.012291900708307768,-0.0692209563623023,-0.014879051648561958,0.08578030343939291,39.06245634426182,2.612224518622213,0.027170952356870046,12,0.02349996566772461,0.04900002479553223,0.12450003623962402,-0.07299995422363281,-0.12100005149841309,3,-0.0298546234666891,-1.317073383478748,3.861999988555908,1.038463390087751,3.890000104904175,2.2143155169919018,3.8350000381469727,-0.0298546234666891
1289,2004-12-10,3.8420000076293945,3.881999969482422,3.8050000667572017,3.881999969482422,1827250.0,-0.0025960515234185744,2.84999880790599,-19.99904637024231,40.065126342463856,40.85142213071313,0.03753520824212497,0.054142298622469553,0.1144760906961535,-0.09478191709007433,14.225941511926427,0.07699990272522017,-0.01880733896142628,-0.047999989986419855,-0.10525288340892391,0.009252903436084203,-0.07662643669767188,-0.019373543275167826,0.08800005912780717,31.249965075409524,-5.576171853168187,0.028626446711251977,12,0.027000069618225098,0.05900001525878906,0.11799997091293335,-0.06299996376037598,-0.13299989700317383,4,-0.031754289114237166,2.2777774098480084,3.8519999980926514,-1.317073383478748,3.861999988555908,1.038463390087751,3.890000104904175,-0.031754289114237166
1290,2004-12-13,3.8450000286102295,3.874000072479248,3.8050000667572017,3.808000087738037,3897310.0,0.0007808487701399525,-2.2093038729172565,-0.9249994039529839,40.77670502199383,40.27495380955361,0.023176949012344572,0.04884216772629202,0.10684331451628015,-0.09353741374145308,14.592295246523602,0.06900000572204634,-0.020566287656591964,-0.04194997549056989,-0.1020427927076617,0.01814284172652192,-0.07199638409911602,-0.011903566882023764,0.07476003646850549,31.99996948242223,-5.354305577442062,0.030046408608545988,12,0.02100002765655473,0.0559999942779541,0.10250002145767212,-0.06599998474121094,-0.14300012588500932,0,0.004161256776559652,2.84999880790599,3.8420000076293945,2.2777774098480084,3.8519999980926514,-1.317073383478748,3.861999988555908,0.004161256776559652
1291,2004-12-14,3.809999942779541,3.858999967575073,3.7899999618530273,3.8550000190734863,3726380.0,-0.009102753074188952,1.6037751126866007,-1.2162202217940705,34.730533365408064,40.1937902390784,0.04942198662409325,0.08123390891037285,0.1378367460355956,-0.05480451458328606,14.902645067815296,0.06900000572204545,-0.026403109302406413,-0.07265006303787214,-0.14166197383149282,-0.003638152244251458,-0.10715601843468248,-0.0381441076410618,0.10033932075500429,14.285689957306122,-21.995404946926268,0.03450595539681037,12,0.05000007152557373,0.08500003814697266,0.14900004863739014,-0.03099989891052246,-0.08699989318847612,1,-0.003149565796582876,-2.2093038729172565,3.8450000286102295,2.84999880790599,3.8420000076293945,2.2777774098480084,3.8519999980926514,-0.003149565796582876
1292,2004-12-15,3.8090000152587886,3.816999912261963,3.759999990463257,3.759999990463257,3850530.0,-0.00026244817211806826,-1.32652624306032,-1.0888875937778055,37.41934144161738,39.637693778787025,0.04548562830370306,0.07621797545835562,0.13505817805708054,-0.051253194913639444,14.198203100480278,0.056999921798706055,-0.034754198738235154,-0.06734999418258703,-0.13918689178538202,0.004486903420207966,-0.10326844298398452,-0.03143154538118953,0.08930531810760511,40.16396165759532,1.6933908075502586,0.03591844880139759,12,0.036000013351440874,0.0709999799728398,0.14699995517730757,-0.029999971389770064,-0.13199996948242188,2,-0.005513234015001367,1.6037751126866007,3.809999942779541,-2.2093038729172565,3.8450000286102295,2.84999880790599,3.8420000076293945,-0.005513234015001367
1293,2004-12-16,3.7999999523162837,3.8090000152587886,3.7699999809265137,3.7999999523162837,3014810.0,-0.0023628414036362955,3.3333068425653165,0.0,34.09090557233597,38.83352517312164,0.04634799058956718,0.0802766052261581,0.14000053746485053,-0.04063829874070457,13.73276572178127,0.03900003433227495,-0.03931362705433061,-0.07060005664825475,-0.14763296364750245,0.006432850350992947,-0.10911651014787838,-0.032083603148631124,0.08170873990173355,32.78685961638016,-5.725413892685069,0.038516453499623834,12,0.04500007629394576,0.08000004291534468,0.15600001811981246,-0.02099990844726518,-0.16100001335143954,3,0.011842125489111233,-1.32652624306032,3.8090000152587886,1.6037751126866007,3.809999942779541,-2.2093038729172565,3.8450000286102295,0.011842125489111233
1294,2004-12-17,3.7200000286102295,3.7999999523162837,3.70199990272522,3.776000022888184,3405940.0,-0.02105261176576867,-1.1304301629793962,-100.0,19.830013595940542,36.670386390592704,0.11684472375804589,0.15233507459132412,0.2159288704576512,0.03968139819213379,13.08638904186653,0.09800004959106356,-0.04060882107969732,-0.14059997797012347,-0.23946385364666023,-0.04173610229358671,-0.19003191580839207,-0.09116804013185487,0.1471036193972166,10.46517913950361,-23.127771160788733,0.04943193783826847,12,0.09599995613098145,0.1279999017715454,0.2359999418258667,0.05900001525878906,-0.10500001907348633,4,0.002956967177260461,3.3333068425653165,3.7999999523162837,-1.32652624306032,3.8090000152587886,1.6037751126866007,3.809999942779541,0.002956967177260461
1295,2004-12-20,3.73799991607666,3.7709999084472656,3.6659998893737793,3.6659998893737793,8308010.0,0.00483867938924587,-1.9166661147720123,-1.2857148939249987,26.112733192357297,34.84680775747832,0.0934674818715231,0.1278973415749003,0.19372470511423145,0.02220499857642899,13.025890521785282,0.10500001907348633,-0.045592406637528615,-0.1143500804901123,-0.22513538511048248,-0.0035647758697421317,-0.1697427328002976,-0.058957428179926996,0.1059892075912745,37.305698201731765,4.79962437657246,0.05539265231018513,12,0.060000061988830566,0.09200000762939453,0.21800005435943604,0.0410001277923584,-0.13899993896484375,0,-0.007758107571301687,-1.1304301629793962,3.7200000286102295,3.3333068425653165,3.7999999523162837,-1.32652624306032,3.8090000152587886,-0.007758107571301687
1296,2004-12-21,3.8059999942779537,3.8090000152587886,3.7000000476837163,3.733000040054321,3206020.0,0.01819156761048446,1.759492983250317,1.0138878770820225,41.37929944120222,34.84184625489916,0.013744281231349742,0.05516475283712241,0.12486733518093684,-0.04586082007723791,12.31157774707215,0.10899996757507235,-0.047236599844737714,-0.04155000448226964,-0.15159399366360393,0.06849398469906465,-0.09657199907293679,0.013471990108397502,0.00951085190291634,92.71528720750278,55.625466071577186,0.05502199459066718,12,-0.03200006484985307,0.02399992942810103,0.14999997615814253,-0.026999950408935103,-0.2449998855590816,1,-0.027325299976114104,-1.9166661147720123,3.73799991607666,-1.1304301629793962,3.7200000286102295,3.3333068425653165,3.7999999523162837,-0.027325299976114104
1297,2004-12-22,3.693000078201294,3.8010001182556152,3.6760001182556152,3.7780001163482666,7245610.0,-0.029689941210338078,-1.100841076931091,-1.1643848143599926,30.125538873457046,33.83668853853068,0.11203186522867536,0.15907223046746788,0.23487327171388594,0.0678845769418901,12.044863911833595,0.12999987602233842,-0.04932846263337609,-0.14359992742538452,-0.26913441738103305,-0.01806543746973599,-0.2063671724032088,-0.08083268244756026,-0.02700018882751465,18.881234306902854,-17.99445959639359,0.06276724497782434,12,0.08099985122680664,0.13699984550476074,0.26299989223480225,0.14049994945526123,-0.09300017356872559,2,0.008123468928920907,1.759492983250317,3.8059999942779537,-1.9166661147720123,3.73799991607666,-1.1304301629793962,3.7200000286102295,0.008123468928920907
1298,2004-12-23,3.71399998664856,3.7269999980926514,3.6779999732971187,3.6940000057220463,2632170.0,0.0056864088823671555,1.1304356840021752,-0.235293787656094,34.736841048560166,33.244656839208055,0.0775536456861734,0.13117232470739237,0.21012677399526902,0.048190943373692896,11.763736529522323,0.04900002479553267,-0.05678812704806813,-0.11395001411437944,-0.24838760196468623,0.020487573735927356,-0.18116880803953261,-0.046731220189226264,-0.04530009269714386,33.566472041695285,-4.766824258904158,0.06721879392515333,12,0.05599999427795366,0.11599993705749467,0.24524998664855913,0.1435000896453853,-0.14400005340576172,3,-0.009962288908240247,-1.100841076931091,3.693000078201294,1.759492983250317,3.8059999942779537,-1.9166661147720123,3.73799991607666,-0.009962288908240247
1299,2004-12-24,3.736000061035156,3.7709999084472656,3.7179999351501465,3.7179999351501465,213590.0,0.005923552629424789,-4.8888447376089434,0.9000071525641721,39.5348872376009,33.10667708538662,0.04351198326534744,0.10162363483014802,0.1843650776898209,0.03062419217577128,11.333373738256784,0.05699992179870561,-0.062050376146366215,-0.08384994268417412,-0.22002672298465553,0.0523268376163073,-0.15193833283441505,-0.015761552533933187,-0.06465416259765577,48.9511259015714,8.517064929802267,0.06808839015024076,12,0.026499867439270464,0.09399986267089888,0.2237499356269841,0.14199995994567916,-0.16700005531310946,4,-0.025963629680304412,1.1304356840021752,3.71399998664856,-1.100841076931091,3.693000078201294,1.759492983250317,3.8059999942779537,-0.025963629680304412
1300,2004-12-27,3.723000049591065,3.7309999465942383,3.6809999942779537,3.700999975204468,803490.0,-0.0034796603939264426,1.6315855517841522,1.2222178070942578,30.62644344196771,32.65066709389325,0.04177998476014766,0.10338490456009763,0.19292352052326,0.04777146545151245,10.65059493541464,0.05500006675720215,-0.06673307692650399,-0.08634995222091613,-0.21810452461088392,0.04540462016905167,-0.1522272384158998,-0.02047266602593245,-0.049061066757202454,35.33832160360864,-0.8208715780525679,0.06587728619498384,12,0.018499851226806197,0.09249985218048051,0.24474996328353837,0.16550004482269243,-0.13800001144409224,0,-0.029008874191711165,-4.8888447376089434,3.736000061035156,1.1304356840021752,3.71399998664856,-1.100841076931091,3.693000078201294,-0.029008874191711165
1301,2004-12-28,3.7090001106262207,3.7300000190734863,3.690000057220459,3.703999996185303,1725730.0,-0.003760391828730114,-1.4242406727740369,0.22727716066104728,31.65468284025826,32.01014947152001,0.04464090936006926,0.10795563786661688,0.20003546137074268,0.06436248152167678,10.050937053547775,0.039999961853027344,-0.07224206851691006,-0.09084990024566642,-0.2227864994328157,0.04108669894148287,-0.15681819983924106,-0.024881600652091773,-0.032519905083923106,26.399993896484375,-8.056579065039067,0.06596829959357463,12,0.028499841690063477,0.10649979114532471,0.2554998993873596,0.18349993228912354,-0.0840001106262207,1,-0.029657624759636958,1.6315855517841522,3.723000049591065,-4.8888447376089434,3.736000061035156,1.1304356840021752,3.71399998664856,-0.029657624759636958
1302,2004-12-29,3.700999975204468,3.7300000190734863,3.7000000476837163,3.7060000896453857,2264160.0,-0.0021569520580040358,-7.571457765668535,-1.0,31.80722448576263,31.756407128567417,0.03990678181257534,0.10810961683943754,0.20129946318911518,0.07745628815439831,9.691771311516483,0.029999971389770064,-0.07932822385106153,-0.09035003185272172,-0.22486554803649206,0.04416548433104861,-0.15760778994460667,-0.02309227376083678,-0.022029371407904286,24.731202091933056,-8.765079712655748,0.06725775809188507,12,0.03649997711181596,0.10649991035461381,0.2635000348091121,0.22200012207031206,-0.18899989128112837,2,-0.03782757833654449,-1.4242406727740369,3.7090001106262207,1.6315855517841522,3.723000049591065,-4.8888447376089434,3.736000061035156,-0.03782757833654449
1303,2004-12-30,3.700999975204468,3.7100000381469727,3.690000057220459,3.70199990272522,1383200.0,0.0,1.352911477617087,0.19998092695023711,32.592587359811304,33.174470880108615,0.0272527263543747,0.09884327758199829,0.19136184936249423,0.08250586775919233,9.4579483232552,0.019999980926513672,-0.08181562205476212,-0.08125003576278633,-0.2142761446360586,0.05177607311048593,-0.14776309019942246,-0.0147369813261502,-0.019588781118723197,22.2222222222231,-11.080746075474675,0.0665130544366361,12,0.03649997711181596,0.10649991035461381,0.2620000243186946,0.22200012207031206,-0.10999989509582564,3,-0.02728994089396608,-7.571457765668535,3.700999975204468,-1.4242406727740369,3.7090001106262207,1.6315855517841522,3.723000049591065,-0.02728994089396608
1304,2004-12-31,3.7100000381469727,3.7200000286102295,3.696000099182129,3.7200000286102295,454580.0,0.002431792219076412,3.799990463247741,10.00071530758226,33.576644029470984,34.00379430645458,0.018645795300647805,0.08232922954823119,0.17225939087250186,0.07872285145051094,9.456165905650368,0.023999929428100586,-0.08616545439967505,-0.06479997634887713,-0.19640960292373988,0.06680965022598562,-0.13060478963630873,0.0010048369385544653,-0.02619706557783008,58.00014305128426,23.518947921667213,0.0658048132874314,12,0.03250002861022949,0.09749984741210938,0.2529999613761902,0.218500018119812,-0.1100001335144043,4,-0.037735876944653635,1.352911477617087,3.700999975204468,-7.571457765668535,3.700999975204468,-1.4242406727740369,3.7090001106262207,-0.037735876944653635
1305,2005-01-03,3.733000040054321,3.755000114440918,3.7000000476837163,3.7000000476837163,1294250.0,0.006199461366807935,-2.3333381498714614,-3.3000023841879758,40.35088767614731,33.88952633255959,-0.005741840086607386,0.05406792646919234,0.14276212619053075,0.06080726188397101,9.671262654902575,0.055000066757201704,-0.08869512207709196,-0.03669997453689611,-0.16637827334976896,0.09297832427597674,-0.10153912394333275,0.02813917486954054,-0.046853124571448745,66.1537615082706,27.915137459385278,0.06483914940643654,1,0.005500078201294389,0.07449984550476119,0.22974991798400923,0.19900000095367476,-0.10299992561340288,0,-0.04393250269825555,3.799990463247741,3.7100000381469727,1.352911477617087,3.700999975204468,-7.571457765668535,3.700999975204468,-0.04393250269825555
1306,2005-01-04,3.757999897003174,3.8239998817443848,3.70199990272522,3.70199990272522,4969700.0,0.006696988127674608,-3.3571425530375487,1.6969699159032776,43.97161521595772,35.42797925950411,-0.04276359746755487,0.019680951369681843,0.11590262425666964,0.03891727726609151,9.43883468637496,0.1219999790191646,-0.07751384944912765,-0.005100107192993253,-0.12178390744616419,0.11158369306017768,-0.0634420073195785,0.05324179293359199,-0.06955591746484702,50.74621554491171,12.224397572516821,0.05834190012658543,1,-0.006999969482421875,0.043000102043151855,0.18575000762939453,0.18850016593933105,-0.13899993896484375,1,-0.0460350887700024,-2.3333381498714614,3.733000040054321,3.799990463247741,3.7100000381469727,1.352911477617087,3.700999975204468,-0.0460350887700024
1307,2005-01-05,3.740000009536743,3.7890000343322754,3.711999893188477,3.711999893188477,2330880.0,-0.004789751985034618,-4.499987227629335,0.5000021287375269,43.055557088597965,36.35228104173053,-0.01943997296393407,0.029589334100263986,0.13069927788716829,0.060241347514274235,8.986484699584985,0.07700014114379838,-0.07093173872097314,-0.016999995708465665,-0.12429199472355457,0.09029200330662324,-0.0706459952160099,0.036646003799078564,-0.04613379391017425,37.313446113772066,-1.8539220094684126,0.05364599950754443,1,0.01249992847442627,0.05799996852874756,0.19124996662139893,0.2090001106262207,-0.09299993515014648,2,-0.03074866557312861,-3.3571425530375487,3.757999897003174,-2.3333381498714614,3.733000040054321,3.799990463247741,3.7100000381469727,-0.03074866557312861
1308,2005-01-06,3.736999988555908,3.7699999809265137,3.691999912261963,3.740000009536743,4086010.0,-0.0008021446452366465,1.4761940804038738,-0.10714316124692569,52.394362035142265,37.781111574790685,-0.01434257618332424,0.024803802463826408,0.12929906636258792,0.0661028400565109,8.772105697361477,0.07800006866455078,-0.0757102234151037,-0.014250016212463468,-0.11200774458321261,0.08350771215828567,-0.06312888039783804,0.0346288479729111,0.08699989318847656,34.09097477097362,-8.347348911826955,0.04887886418537448,1,0.01549994945526123,0.06099998950958252,0.18250000476837158,0.21200013160705566,-0.10599994659423828,3,-0.06020869823965802,-4.499987227629335,3.740000009536743,-3.3571425530375487,3.757999897003174,-2.3333381498714614,3.733000040054321,-0.06020869823965802
1309,2005-01-07,3.7200000286102295,3.759000062942505,3.7000000476837163,3.759000062942505,3199790.0,-0.0045490928546264575,2.025639144628228,12.999920527696098,47.45764195845453,39.65124474328922,0.0001666220857488021,0.033935065586673474,0.1409980149843868,0.08581463408624401,8.386418876882484,0.05900001525878862,-0.06475222589546048,-0.025149977207183927,-0.11387251592503844,0.06357256151067059,-0.06951124656611096,0.01921129215174311,0.10135985374450662,21.21221425887929,-20.97170380092133,0.044361269358927216,1,0.03699994087219238,0.07799994945526123,0.19074994325637817,0.22900009155273438,-0.06299996376037598,4,-0.03467740524447804,1.4761940804038738,3.736999988555908,-4.499987227629335,3.740000009536743,-3.3571425530375487,3.757999897003174,-0.03467740524447804
1310,2005-01-10,3.861000061035156,3.861000061035156,3.7300000190734863,3.75,6442070.0,0.037903234231318805,1.3603598185442407,-2.8461529056474473,56.44029175300275,42.40520128914972,-0.13320771968804168,-0.11152264853935012,-0.0039673203180168315,-0.051769830212929246,8.461375595204558,0.1410000324249263,-0.054029764511342115,0.11505005359649623,0.02233778749844717,0.20776231969454528,0.0686939205474717,0.16140618664552076,-0.16900014877319292,100.0,61.555595685865214,0.04635613304902454,1,-0.08550000190734819,-0.06300008296966508,0.04474991559982344,0.08800005912780806,-0.2060000896453853,0,-0.06759910703876337,2.025639144628228,3.7200000286102295,1.4761940804038738,3.736999988555908,-4.499987227629335,3.740000009536743,-0.06759910703876337
1311,2005-01-11,3.79800009727478,3.859999895095825,3.7809998989105225,3.8519999980926514,4813510.0,-0.016317006673003065,1.2571525885558583,-0.486485325451927,63.925737327130676,45.97392493819061,-0.06286654684688475,-0.052141077722756446,0.05483379847825143,0.014186299934328073,8.793809312866047,0.08000016212463334,-0.04874036578164276,0.05265008211135802,-0.03845835319525159,0.14375851741796764,0.007095864458053214,0.09820429976466283,-0.10262018203735312,62.721947751108054,20.902277287806363,0.0455542176533049,1,-0.022500038146972212,-1.1920928910669204e-07,0.09024989604949996,0.15100002288818404,-0.17900013923644975,1,-0.044233801614278145,1.3603598185442407,3.861000061035156,2.025639144628228,3.7200000286102295,1.4761940804038738,3.736999988555908,-0.044233801614278145
1312,2005-01-12,3.788000106811523,3.8050000667572017,3.736000061035156,3.7820000648498535,4085000.0,-0.0026329621398462066,2.4500035762821737,-0.11111209225932012,60.10930777173041,49.03133831729273,-0.04383778144384065,-0.0461617506611689,0.061850645451695385,0.027705102471411447,9.341978858047128,0.0690000057220459,-0.03803033906234088,0.043700087070464466,-0.04476543541003375,0.13216560955096268,-0.0005326741697846415,0.08793284831071357,-0.0893077886581417,56.804798839791204,13.365259579418094,0.04423276124024909,1,-0.011500120162963423,0.00999987125396773,0.10024988651275679,0.16100001335144087,-0.2390000820159912,2,-0.04461461035053815,1.2571525885558583,3.79800009727478,1.3603598185442407,3.861000061035156,2.025639144628228,3.7200000286102295,-0.04461461035053815
1313,2005-01-13,3.8450000286102295,3.8450000286102295,3.7699999809265137,3.7709999084472656,5611390.0,0.015047497410628496,1.0270250242445527,12.333267106414327,63.59102570581757,52.366269614664574,-0.08746060351553941,-0.10500097763196603,0.003435554988683087,-0.02566430671103115,10.094545833795996,0.07500004768371582,-0.024956431831883563,0.09845000505447388,0.002083418657207403,0.19481659145174035,0.05026671185584064,0.1466332982531071,-0.14306155559921274,90.06209248566918,45.365002555641595,0.048183293198633126,1,-0.06850004196166992,-0.0710000991821289,0.04324996471405029,0.10400009155273438,-0.2999999523162842,3,-0.0514954363459913,2.4500035762821737,3.788000106811523,1.2571525885558583,3.79800009727478,1.3603598185442407,3.861000061035156,-0.0514954363459913
1314,2005-01-14,3.7309999465942383,3.8340001106262207,3.5999999046325684,3.7929999828338623,6050970.0,-0.029648915778343055,2.249996274717251,-0.8378369670628489,50.796802720442216,53.526926841808454,0.03333735941474414,0.010398584982628911,0.11463436413051475,0.09113266757070626,10.202766223384511,0.24500012397766113,-0.01328370059831796,-0.016100072860717685,-0.11195283042252457,0.0797526847010892,-0.06402645164162113,0.03182630592018576,0.13000011444091752,50.19155688152348,4.1325773723349215,0.04792637878090354,1,-0.0004999637603759766,0.009999990463256836,0.1572500467300415,0.22050011157989502,-0.18099999427795455,4,-0.02680244064968451,1.0270250242445527,3.8450000286102295,2.4500035762821737,3.788000106811523,1.2571525885558583,3.79800009727478,-0.02680244064968451
1315,2005-01-17,3.7090001106262207,3.7739999294281006,3.6719999313354488,3.7739999294281006,1707630.0,-0.005896498601695166,2.138470228772448,1.0483835614331256,50.0,54.19674737336871,0.05763580952280423,0.031741854018544124,0.13422876000609385,0.11590969619828728,9.843136494302836,0.10199999809265181,-0.002028539445090516,-0.03664991855621347,-0.13394876326555183,0.060648926153124894,-0.08529934091088265,0.011999503798455713,0.1467799472808835,41.92315768913701,-6.348980523215026,0.04864942235466921,1,0.0214998722076416,0.0279998779296875,0.1759999394416809,0.250499963760376,-0.14700007438659712,0,-0.014019963393203438,2.249996274717251,3.7309999465942383,1.0270250242445527,3.8450000286102295,2.4500035762821737,3.788000106811523,-0.014019963393203438
1316,2005-01-18,3.70199990272522,3.734999895095825,3.660000085830689,3.734999895095825,3610450.0,-0.001887357156163172,3.5454440366441946,0.5076936055958762,50.09822474120568,54.97926600143624,0.06242131058721068,0.03220216704060297,0.13711293089016197,0.1269200241965236,10.12366151236696,0.07499980926513627,0.008681724078754005,-0.03845012187957719,-0.13325293542206973,0.056352691662915344,-0.08585152865082346,0.008951284891669076,0.14866455211639318,41.63263121530178,-9.219997297742005,0.04740140677124635,1,0.028500080108642134,0.028500080108642134,0.18150013685226396,0.2575001716613765,-0.1710000038146977,1,-0.012695821872078072,2.138470228772448,3.7090001106262207,2.249996274717251,3.7309999465942383,1.0270250242445527,3.8450000286102295,-0.012695821872078072
1317,2005-01-19,3.723000049591065,3.7709999084472656,3.71399998664856,3.7300000190734863,3070430.0,0.005672649221407422,-3.559976348967301,0.21212033638700786,52.07547882775427,54.94383453394868,0.043310707485318733,0.014297837864095886,0.1120914356128524,0.10986928468116242,9.924513483867301,0.06900000572204545,0.01508106371128548,-0.018949973583220814,-0.11151457772436801,0.07361463055792639,-0.06523227565379441,0.027332328487352786,0.12265111424636777,50.20411539453408,-4.093674901772168,0.046282302070573655,1,0.0074999332427974075,0.0074999332427974075,0.1544999480247493,0.26300001144409135,-0.14000010490417525,2,-0.027934485674841247,3.5454440366441946,3.70199990272522,2.138470228772448,3.7090001106262207,2.249996274717251,3.7309999465942383,-0.027934485674841247
1318,2005-01-20,3.6770000457763667,3.749000072479248,3.6770000457763667,3.7290000915527344,1929930.0,-0.012355628042430622,-1.7692293584711578,7.428610354223968,47.089947312429274,54.902979573279204,0.0892949982160065,0.06048486314183199,0.15245327547858478,0.160134185009142,9.870867185918968,0.0720000267028813,0.017018820851391503,-0.06309998035430953,-0.15941943071016684,0.03321947000154779,-0.1112597055322384,-0.014940255176380646,0.16373809287696872,32.90601425619563,-20.059127042898638,0.048159725177928735,1,0.05349993705749556,0.05349993705749556,0.1854999661445622,0.2879999876022339,-0.04200005531310991,3,-0.03481099249043085,-3.559976348967301,3.723000049591065,3.5454440366441946,3.70199990272522,2.138470228772448,3.7090001106262207,-0.03481099249043085
1319,2005-01-21,3.638999938964844,3.7000000476837163,3.632999897003174,3.6989998817443848,2360850.0,-0.010334540750188914,1.1612856088106644,1.1538440377067636,41.92439017895739,53.290101620607494,0.12806425463638593,0.095754758287939,0.18522454376374986,0.20254086030828633,10.694031282381076,0.06700015068054244,0.019872236150290767,-0.09625008106231636,-0.20267701689118667,0.010176854766553944,-0.14946354897675151,-0.04303661314788121,0.19692343500807574,4.255347930409161,-45.09828487755903,0.053213467914435236,1,0.09099996089935258,0.09150004386901811,0.22350007295608476,0.32600009441375644,-0.06799983978271529,4,-0.02583123502267448,-1.7692293584711578,3.6770000457763667,-3.559976348967301,3.723000049591065,3.5454440366441946,3.70199990272522,-0.02583123502267448
1320,2005-01-24,3.615000009536743,3.678999900817871,3.5499999523162837,3.640000104904175,4736660.0,-0.0065951991840176305,1.5048609760840064,0.41666865349005705,37.6936432528168,50.37542450123928,0.12683773395319342,0.117260760212619,0.20415699711888458,0.22989450814911638,11.323751794486263,0.12899994850158736,0.01743145031354043,-0.11485000848770133,-0.23408316618330494,0.004383149207902282,-0.17446658733550313,-0.05523342963989952,0.21620489504936957,29.4117964358035,-18.94918400341076,0.059616578847801804,1,0.08249998092651367,0.0904999971389766,0.21699994802474976,0.32099997997283936,-0.05999994277954146,0,-0.017980652019082277,1.1612856088106644,3.638999938964844,-1.7692293584711578,3.6770000457763667,-3.559976348967301,3.723000049591065,-0.017980652019082277
1321,2005-01-25,3.5989999771118164,3.651999950408936,3.5729999542236333,3.615000009536743,5137550.0,-0.0044260117241263774,-1.3235266274679227,0.6399988555951859,37.82383633044719,47.89926100776337,0.12476098142761982,0.1313307141364306,0.21512153022060065,0.24891782630174886,11.987503185551162,0.07899999618530273,0.017823501872717085,-0.12535003423690805,-0.25802344100109353,0.007323372527277439,-0.1916867376190008,-0.059013330854815305,0.22095672938350308,22.17196132224181,-26.446889789811127,0.06633670338209283,1,0.09850001335144043,0.10650002956390336,0.2149999737739563,0.31900000572204545,-0.0409998893737793,1,-0.01028061714573425,1.5048609760840064,3.615000009536743,1.1612856088106644,3.638999938964844,-1.7692293584711578,3.6770000457763667,-0.01028061714573425
1322,2005-01-26,3.561000108718872,3.630000114440918,3.561000108718872,3.5850000381469727,3179580.0,-0.010558451968493476,-4.750017384739179,1.499992549434502,35.667764142704755,44.79667638963972,0.14212009226131794,0.16685933348679338,0.24628323638213612,0.28840946377624466,12.726512976970564,0.0690000057220459,0.0011781420758536498,-0.1563499093055727,-0.30767289915243445,-0.005026919458710921,-0.23201140422900357,-0.0806884143821418,0.24815832760928602,5.527713447398994,-43.072853259042084,0.07566149492343087,1,0.13099992275238037,0.1444998979568477,0.24099981784820557,0.3569998741149898,-0.0710000991821289,2,-0.008424658492679038,-1.3235266274679227,3.5989999771118164,1.5048609760840064,3.615000009536743,1.1612856088106644,3.638999938964844,-0.008424658492679038
1323,2005-01-27,3.5999999046325684,3.6719999313354488,3.559999942779541,3.559999942779541,7797510.0,0.010951922135078895,-4.600004768376107,-1.666669978045558,40.566026772610506,43.65992350654732,0.07231718401237419,0.12638470845430394,0.20140222898811233,0.25175011694604343,13.125132690578509,0.11199998855590776,-0.014614081264508805,-0.11230010986328143,-0.2724068170221834,0.047806597295620534,-0.1923534634427324,-0.03224675628383045,0.19879219233511458,33.33328035146065,-17.957940349819232,0.08005335357945094,1,0.06200003623962402,0.10550010204315141,0.20200002193450928,0.3180000782012935,-0.08999991416931152,3,-0.004722211221117711,-4.750017384739179,3.561000108718872,-1.3235266274679227,3.5989999771118164,1.5048609760840064,3.615000009536743,-0.004722211221117711
1324,2005-01-28,3.5699999332427983,3.63700008392334,3.559999942779541,3.621999979019165,2199170.0,-0.008333325606804998,-1.1388920162919303,-1.3000023841880537,22.28569456346463,40.58055623582117,0.08613568669239458,0.1532137983415951,0.22488993547366976,0.2836843748532569,13.731282697100914,0.07700014114379883,-0.02997520018718358,-0.13530007600784266,-0.3076071890551284,0.03700703703944308,-0.22145363253148576,-0.04914651948419957,0.21884047793882866,15.50386737268229,-28.40219999323978,0.08615355652364295,1,0.0904999971389766,0.13550007343292148,0.23000001907348588,0.34800004959106356,-0.0850000381469731,4,0.018207299281772338,-4.600004768376107,3.5999999046325684,-4.750017384739179,3.561000108718872,-1.3235266274679227,3.5989999771118164,0.018207299281772338
1325,2005-01-31,3.5690000057220463,3.641999959945679,3.5620000362396236,3.5850000381469727,2395420.0,-0.0002800917477451259,-4.3333333333332344,0.30769266038219706,25.269958938434527,37.82186003551327,0.07284901103682406,0.14893316998790374,0.21977975341747102,0.28546681049464206,14.966417416446987,0.07999992370605558,-0.053764141075532734,-0.12810000181198067,-0.31018839528244024,0.05398839165847891,-0.21914419854721068,-0.03705580507675066,0.21028678710496695,8.035771305470005,-32.10676755248522,0.09104419673522986,1,0.09149992465972856,0.13650000095367343,0.22724992036819414,0.3489999771118155,-0.049999952316284624,0,0.000560407244851735,-1.1388920162919303,3.5699999332427983,-4.600004768376107,3.5999999046325684,-4.750017384739179,3.561000108718872,0.000560407244851735
1326,2005-02-01,3.5850000381469727,3.5989999771118164,3.565000057220459,3.5659999847412114,3134410.0,0.004483057550931369,-2.2381017257039058,-1.1875009313206923,28.35819529791658,35.18660630997574,0.04303254364007136,0.1257554321285026,0.19776179923758974,0.2704780053205571,15.246819107618478,0.03399991989135742,-0.0641306699416444,-0.10344997644424447,-0.28974517426076885,0.0828452213722799,-0.19659757535250666,-0.010302377535982288,0.18511528105961128,22.32151600172011,-15.064256376079367,0.09314759890826226,2,0.06449997425079346,0.12049996852874711,0.1934998631477356,0.3329999446868892,-0.052999973297119585,1,-0.008368192767238436,-4.3333333333332344,3.5690000057220463,-1.1388920162919303,3.5699999332427983,-4.600004768376107,3.5999999046325684,-0.008368192767238436
1327,2005-02-02,3.625,3.674000024795532,3.5910000801086426,3.595999956130981,3909930.0,0.011157590356317693,-3.2564296936610666,1.5263138081614804,25.663708411905063,32.805913098806386,-0.013779717437620853,0.08084308058708478,0.15176226326741293,0.2314606938352295,15.133867137706607,0.08899998664855913,-0.0723709425609016,-0.05770001411437997,-0.24439440594974338,0.12899437772098343,-0.15104721003206167,0.03564718180330173,0.13631070453097172,57.01755303241048,25.208762342658993,0.09334719591768165,2,0.0,0.08050000667571977,0.1514999270439148,0.29299998283386186,-0.12800002098083496,2,-0.01848273441709325,-2.2381017257039058,3.5850000381469727,-4.3333333333332344,3.5690000057220463,-1.1388920162919303,3.5699999332427983,-0.01848273441709325
1328,2005-02-03,3.51200008392334,3.640000104904175,3.506999969482422,3.635999917984009,3760480.0,-0.0311723906418373,1.0151503931191062,-4.275849878735496,25.720621897516907,31.005494400868546,0.08197402516131591,0.18564015367834497,0.25813178152361393,0.34425326556336566,15.726117193096606,0.13300013542175293,-0.08391636741366426,-0.15944993495941162,-0.35903846527897354,0.0401385953601503,-0.2592442001191926,-0.05965566979963066,0.24085819051904434,2.9940795118559747,-25.39516448154705,0.09979426515978093,2,0.08099985122680664,0.17199993133544922,0.26049983501434326,0.405999898910522,-0.021000146865844727,3,-0.006264257933052186,-3.2564296936610666,3.625,-2.2381017257039058,3.5850000381469727,-4.3333333333332344,3.5690000057220463,-0.006264257933052186
1329,2005-02-04,3.5910000801086426,3.614000082015991,3.539999961853028,3.5480000972747803,5947400.0,0.022494303615462785,-1.5084678641424267,-0.3467745191725326,38.38582141318416,31.08240308535381,-0.005085588964568455,0.1016941977983663,0.1729280554477972,0.26519982447416757,16.350373177404936,0.10199999809265137,-0.09774386159650916,-0.07399994134902954,-0.2753125036079176,0.1273126209098585,-0.17465622247847357,0.026656339780414484,0.1471066960361438,50.29945078085641,22.646348957618525,0.10065628112944408,2,-0.0005000829696655273,0.09299993515014648,0.18149983882904053,0.3269999027252193,-0.04100012779235884,4,-0.022556415438157007,1.0151503931191062,3.51200008392334,-3.2564296936610666,3.625,-2.2381017257039058,3.5850000381469727,-0.022556415438157007
1330,2005-02-07,3.5999999046325684,3.661999940872192,3.5999999046325684,3.601999998092652,3437270.0,0.002506216742733436,-60.99713911073981,-0.04651381996618814,39.99999065024283,31.324198009775547,-0.01836859522501655,0.07603677332439229,0.15657284230377533,0.2561504442225133,15.385598806510867,0.07099986076354936,-0.10562175798729445,-0.05195010900497454,-0.23253687035234716,0.12863665234239807,-0.14224348967866085,0.038343271668711765,0.12424046311247627,55.68856547728686,28.572616691349992,0.09029338067368634,2,-0.009499907493591309,0.0840001106262207,0.17500007152557373,0.3180000782012935,-0.052999973297119585,0,-0.031944447939778686,-1.5084678641424267,3.5910000801086426,1.0151503931191062,3.51200008392334,-3.2564296936610666,3.625,-0.031944447939778686
1331,2005-02-08,3.630000114440918,3.6949999332427983,3.565000057220459,3.625,6500640.0,0.008333391834189907,-1.079998016357429,-2.499940398139867,41.04046136559286,31.92116436787423,-0.04862212995488635,0.03457792378020397,0.12051029117575807,0.22605108623584425,14.51112148185984,0.1299998760223393,-0.1067293457502152,-0.01354990005493173,-0.1806584174030581,0.15355861729319464,-0.09710415872899514,0.07000435861913168,0.08120582940836929,65.42562163217825,39.52699482552873,0.0835542586740633,2,-0.029000163078308105,0.053999900817871094,0.14299988746643066,0.2879998683929439,-0.08000016212463423,1,-0.03057852824675522,-60.99713911073981,3.5999999046325684,-1.5084678641424267,3.5910000801086426,1.0151503931191062,3.51200008392334,-0.03057852824675522
1332,2005-02-09,3.61899995803833,3.6470000743865967,3.5720000267028813,3.640000104904175,4788480.0,-0.003030346020879371,3.2857065006368913,-4.199933244325767,44.00825204601681,32.303633842697145,-0.03188224567469744,0.034011634696648585,0.12609794899034288,0.2367593831632986,14.430230256403092,0.07500004768371538,-0.10341012653606185,-0.016100049018859863,-0.16893555901273594,0.1367354609750162,-0.0925178040157979,0.06031770597807817,0.0799536273489454,59.57447348163465,33.13450382254052,0.07641775499693805,2,-0.018000006675720215,0.06500005722045898,0.15700000524520874,0.26099991798400834,-0.08899998664855957,2,-0.024039760761874973,-1.079998016357429,3.630000114440918,-60.99713911073981,3.5999999046325684,-1.5084678641424267,3.5910000801086426,-0.024039760761874973
1333,2005-02-10,3.6470000743865967,3.690000057220459,3.6010000705718994,3.632999897003174,2935360.0,0.007736976146151653,-1.2820559062218215,-0.6666704510620906,50.84389660675847,35.476767403063135,-0.05868569449816041,-0.010100571162665606,0.09251225378385275,0.20867516541663722,13.626443831542906,0.08899998664855957,-0.09820346953661607,0.02180006504058829,-0.09524889975397244,0.13884902983514902,-0.036724417356692296,0.08032454743786888,-0.1400001049041748,69.03234340895533,38.14264272938236,0.05852448239728047,2,-0.046000123023986816,0.03699994087219238,0.1282498836517334,0.20799994468688965,-0.06700015068054199,3,-0.04112972095089984,3.2857065006368913,3.61899995803833,-1.079998016357429,3.630000114440918,-60.99713911073981,3.5999999046325684,-0.04112972095089984
1334,2005-02-11,3.63100004196167,3.6840000152587886,3.611000061035156,3.6840000152587886,2590270.0,-0.004387176336325682,1.754716641625252,-3.785664413071953,51.71674225970751,38.41529888320458,-0.037015396974220405,-0.0020832131856920455,0.10339933087097108,0.22435350168450974,13.798631073633356,0.07299995422363281,-0.08788349601616252,0.01080002784728995,-0.09524584144153891,0.11684589713611881,-0.042222906797124704,0.0638229624917046,-0.12034007072448727,50.76926744904697,18.87913992802327,0.05302293464441448,2,-0.03000009059906006,0.05299997329711914,0.14424991607666016,0.20199990272521973,-0.10500001907348588,4,-0.03855689983097299,-1.2820559062218215,3.6470000743865967,3.2857065006368913,3.61899995803833,-1.079998016357429,3.630000114440918,-0.03855689983097299
1335,2005-02-14,3.6570000648498535,3.690000057220459,3.63700008392334,3.638999938964844,2284910.0,0.007160568049494387,-3.8182153152567353,-0.3396251878109509,56.092448339283784,41.4968825544676,-0.05500415202629361,-0.03391767107012855,0.07325676495080113,0.19894612646606546,13.949038053033544,0.05900001525878906,-0.08281547061790029,0.03940005302429217,-0.05980816684249124,0.13860827289107558,-0.010204056909099535,0.08900416295768387,-0.14275329189300523,70.76930412886328,36.09461566016669,0.04960410993339161,2,-0.05600011348724365,0.026999950408935547,0.12049990892410278,0.17599987983703613,-0.12800002098083496,0,-0.02925898568119467,1.754716641625252,3.63100004196167,-1.2820559062218215,3.6470000743865967,3.2857065006368913,3.61899995803833,-0.02925898568119467
1336,2005-02-15,3.6549999713897705,3.686000108718872,3.6470000743865967,3.686000108718872,3853330.0,-0.0005469219099303313,1.5161201009044485,-1.7222178070942702,60.681801187107645,45.387781751712325,-0.046969717346344364,-0.037544140858019937,0.06923257604213262,0.20146938605357922,13.96731963114901,0.03900003433227539,-0.06428109261436887,0.039749956130981534,-0.05306083321192112,0.1325607454738842,-0.006655438540470016,0.08615535080243308,-0.13723813274765018,70.33891798402989,30.656382551009514,0.04640539467145136,2,-0.054000020027160645,0.028499960899353027,0.13175004720687866,0.17799997329711914,-0.12199997901916548,1,-0.029548574801563143,-3.8182153152567353,3.6570000648498535,1.754716641625252,3.63100004196167,-1.2820559062218215,3.6470000743865967,-0.029548574801563143
1337,2005-02-16,3.61899995803833,3.6719999313354488,3.559999942779541,3.640000104904175,3283750.0,-0.009849524933854381,1.635300057501104,0.6774210914908017,52.17391778765156,48.327036850616174,-0.013310004216963822,-0.010261138121398616,0.09956844161376521,0.23743726003726096,14.885781360695349,0.11199998855590776,-0.049402527922114636,0.008949947357177912,-0.06888786466614505,0.08678775938050087,-0.02996895865448357,0.04786885336883939,-0.09779335502464281,45.38458716942376,4.696544599498601,0.03891890601166153,2,-0.0015000104904170364,0.057000041007995605,0.1677500605583191,0.21399998664855957,-0.019999980926513672,2,-0.01906604214481611,1.5161201009044485,3.6549999713897705,-3.8182153152567353,3.6570000648498535,1.754716641625252,3.63100004196167,-0.01906604214481611
1338,2005-02-17,3.549000024795532,3.595000028610229,3.5409998893737797,3.5859999656677246,3934730.0,-0.019342341545851127,-1.0377329632611938,1.7618896243230875,47.79875282653323,49.37291811876607,0.06983411774966664,0.0523412364738709,0.16329641818304053,0.30715735276511946,15.48197064808442,0.07800006866455034,-0.038350956058347485,-0.0546499848365789,-0.13032871989691275,0.021028750223754944,-0.0924893523667456,-0.0168106173064122,-0.024417552697709066,5.369212355508323,-36.913879519966805,0.03783936753016688,2,0.06899988651275724,0.1269999742507939,0.23824995756149336,0.28399991989135787,0.049999952316284624,3,-0.005353635748947649,1.635300057501104,3.61899995803833,1.5161201009044485,3.6549999713897705,-3.8182153152567353,3.6570000648498535,-0.005353635748947649
1339,2005-02-18,3.5450000762939453,3.565000057220459,3.513000011444092,3.5360000133514404,3356940.0,-0.0011270635315977495,1.1224497739890327,-0.2432453331099469,47.50000869233932,50.2062534567768,0.07445220966454569,0.05158253723381101,0.16117099500373389,0.30911094155717844,15.724738859642628,0.05200004577636719,-0.0290676195450148,-0.053949940204620184,-0.13202269363535057,0.024122813226110207,-0.09298631691998516,-0.01491356348925521,0.14499998092651367,18.079128007844915,-27.35722605894172,0.03903637671536514,2,0.05899989604949951,0.12549996376037598,0.23024988174438477,0.28799986839294434,0.053999900817871094,4,0.009873017393189798,-1.0377329632611938,3.549000024795532,1.635300057501104,3.61899995803833,1.5161201009044485,3.6549999713897705,0.009873017393189798
1340,2005-02-21,3.5499999523162837,3.5969998836517334,3.484999895095825,3.5450000762939453,3532380.0,0.001410402232646879,1.2626320035642467,0.555537895043528,46.26864837028985,50.78716312396536,0.06885478662656963,0.04370406857804676,0.14988083996219004,0.29905521543992464,14.979535083994913,0.1119999885559082,-0.010580136845493637,-0.04570006132125881,-0.12632941678152587,0.03492929413900825,-0.08601473905139256,-0.005385383591125059,0.13646010398864794,32.33830255641359,-15.360073954044829,0.04031467773013358,2,0.037500023841858354,0.07949995994567916,0.18575000762939498,0.25000000000000044,0.05900001525878906,0,-0.00676054359168099,1.1224497739890327,3.5450000762939453,-1.0377329632611938,3.549000024795532,1.635300057501104,3.61899995803833,-0.00676054359168099
1341,2005-02-22,3.5620000362396236,3.5799999237060547,3.539999961853028,3.549000024795532,3595540.0,0.0033803053759227097,-1.5806312680737056,2.6000667588577007,42.85715058044887,50.65926296112447,0.05162324135867813,0.03034575855366972,0.13272855712180753,0.2825765811044323,14.194059570327088,0.0399999618530269,-0.003175442842491716,-0.031849980354309526,-0.11384682304791349,0.05014686233929444,-0.07284840170111151,0.009148440992492457,0.11640161361694368,41.17653808640427,-5.122310406790923,0.04099842134680187,2,0.02549993991851851,0.06599986553192183,0.17174994945526167,0.2379999160766606,0.03399991989135742,1,-0.009264455933426397,1.2626320035642467,3.5499999523162837,1.1224497739890327,3.5450000762939453,-1.0377329632611938,3.549000024795532,-0.009264455933426397
1342,2005-02-23,3.5309998989105225,3.5499999523162837,3.5169999599456787,3.525000095367432,2423800.0,-0.008703014321647107,-1.9999891628284614,0.46152294318303444,52.646210510726505,50.85952006156536,0.07691641991275588,0.06217063793231681,0.1581422796335512,0.309032111748615,13.351093625450162,0.04500007629394487,0.0020314893171820003,-0.061350107192993164,-0.14689795249688675,0.024197738110900424,-0.10412402984493996,-0.01857618454104637,0.13966568075561492,41.07143617406261,-10.262954643455977,0.042773922651946863,2,0.05650007724761963,0.09700000286102295,0.19950008392333984,0.2690000534057617,0.10900020599365234,2,0.0005664382660275358,-1.5806312680737056,3.5620000362396236,1.2626320035642467,3.5499999523162837,1.1224497739890327,3.5450000762939453,0.0005664382660275358
1343,2005-02-24,3.5829999446868896,3.608000040054321,3.532999992370605,3.5469999313354488,2342700.0,0.014726719701241509,-1.343755471529388,6.000198688655396,48.79516212080192,50.53490004613141,0.016632303454729325,0.009308972500100765,0.10133502766212299,0.25269579368405015,12.781606379019356,0.07700014114379838,0.005704459620631042,-0.008500063419341952,-0.0940656904220516,0.07706556358336769,-0.05128287692069655,0.03428275008201265,0.08023900759643521,79.67474316728077,27.04413655272262,0.04278281350135475,2,0.004500031471252441,0.03400003910064697,0.14750003814697266,0.21700000762939453,0.10700011253356934,3,0.004465540795961509,-1.9999891628284614,3.5309998989105225,-1.5806312680737056,3.5620000362396236,1.2626320035642467,3.5499999523162837,0.004465540795961509
1344,2005-02-25,3.634999990463257,3.6579999923706055,3.5799999237060547,3.5840001106262207,4334600.0,0.014512990951472515,-1.6440587557836461,1.4166628034040687,54.66666920979334,50.37648014285469,-0.03882337316953954,-0.03960217439516622,0.047611937816146366,0.19711281445933437,11.942137984864685,0.07800006866455078,0.009318767961435714,0.040249979496002286,-0.046802041690045204,0.12730200068204978,-0.003276031097021459,0.08377599008902603,-0.15000009536743164,86.70520868504647,33.03784786486396,0.043526010593023766,2,-0.0494999885559082,-0.04250001907348633,0.09549999237060547,0.16499996185302734,-0.003000020980834961,4,-0.009903717591716599,-1.343755471529388,3.5829999446868896,-1.9999891628284614,3.5309998989105225,-1.5806312680737056,3.5620000362396236,-0.009903717591716599
1345,2005-02-28,3.571000099182129,3.6809999942779537,3.556999921798706,3.595000028610229,3732030.0,-0.017606572613215188,-3.769207491804389,-0.4705879603008669,42.78729119449339,48.388201254786445,0.013068855310471417,0.025882237513109807,0.10852929631129138,0.2569935058532593,11.231907260175559,0.1240000724792476,0.004992242815376802,-0.02384991645813006,-0.11078189698945273,0.06308206407319261,-0.0673159067237914,0.019616073807531276,-0.08254020214080793,32.926907275545034,-18.4577864081421,0.043465990265661385,2,0.011999845504760742,0.018999814987182617,0.15924984216690063,0.22899985313415527,0.06599998474121094,0,0.007840906511344059,-1.6440587557836461,3.634999990463257,-1.343755471529388,3.5829999446868896,-1.9999891628284614,3.5309998989105225,0.007840906511344059
1346,2005-03-01,3.5550000667572017,3.58899998664856,3.513999938964844,3.539999961853028,5301980.0,-0.004480546620144743,-1.2388023585594155,-0.6250062088353957,42.270549623569494,47.287827014332876,0.014965995176987601,0.0416551932484972,0.11900513787131795,0.2700487827146225,10.676828236418675,0.07500004768371582,0.0004419765302672296,-0.03834995031356847,-0.1270155555134158,0.05031565488627887,-0.08268275291349214,0.0059828522863552,-0.05883856582641522,24.55096659428412,-24.732095549203052,0.04433280259992357,3,0.027999877929687944,0.03499984741210982,0.14649993181228682,0.21699988842010542,0.10299992561340376,1,0.015189845233147592,-3.769207491804389,3.571000099182129,-1.6440587557836461,3.634999990463257,-1.343755471529388,3.5829999446868896,0.015189845233147592
1347,2005-03-02,3.558000087738037,3.5850000381469727,3.526000022888184,3.5850000381469727,2625360.0,0.0008438877424752356,3.3703795277537067,-1.7999841055393262,38.560418243609746,46.261345394008046,0.0026856017544716337,0.03518215038316175,0.1140447720614226,0.26369237897184306,11.262198372951351,0.05900001525878862,-0.009320845976532599,-0.03199993371963483,-0.12069337026925986,0.056693502829990194,-0.07634665199444735,0.012346784555177681,-0.05444504707336373,26.34738574828419,-19.593272055276138,0.04434671827481256,3,0.02499985694885254,0.031999826431274414,0.14349991083145142,0.21399986743927002,0.0969998836517334,2,0.010680120139373583,-1.2388023585594155,3.5550000667572017,-3.769207491804389,3.571000099182129,-1.6440587557836461,3.634999990463257,0.010680120139373583
1348,2005-03-03,3.490000009536743,3.5799999237060547,3.486000061035156,3.5699999332427983,3770190.0,-0.019111882103556743,-1.136364867867059,2.9629655793582277,34.01360985549462,44.762856634358634,0.06865634841402901,0.10693198900728573,0.17857692712849937,0.3274435345996576,11.059662794581081,0.09399986267089888,-0.023948524953704364,-0.09890000820159894,-0.19209794016232573,-0.005702076240872156,-0.14549897418196212,-0.05230104222123577,0.1909999847412105,2.0512563440762577,-41.49081987852733,0.04659896598036331,3,0.09299993515014648,0.09999990463256836,0.20875000953674316,0.28199994564056396,0.11899995803832963,3,0.04297996990187469,3.3703795277537067,3.558000087738037,-1.2388023585594155,3.5550000667572017,-3.769207491804389,3.571000099182129,0.04297996990187469
1349,2005-03-04,3.509999990463257,3.5290000438690186,3.4760000705718994,3.5,2387030.0,0.005730653544946174,1.2083277454092098,-0.1249999999999993,33.1034467638939,43.30005645587019,0.04824273318761252,0.08490570214503901,0.1545606868686984,0.303171990549572,10.888017329826184,0.05299997329711914,-0.031853202458755,-0.07485002279281616,-0.17448151463758288,0.024781469051950555,-0.1246657687151993,-0.025034276870433025,0.16710000514984102,16.58533294876212,-22.541397415730668,0.049815745922383296,3,0.06850004196166992,0.0755000114440918,0.17374998331069946,0.2619999647140503,0.022000074386596236,4,0.05128207044053168,-1.136364867867059,3.490000009536743,3.3703795277537067,3.558000087738037,-1.2388023585594155,3.5550000667572017,0.05128207044053168
1350,2005-03-07,3.484999895095825,3.5230000019073486,3.461999893188477,3.515000104904175,2005890.0,-0.007122534312067663,1.652178420010554,-3.0000238418806475,31.44104712565175,42.03160051644829,0.07046285991112322,0.10629852151696628,0.17559030638650786,0.32348824359842965,11.463055588279921,0.061000108718871626,-0.03315068405440158,-0.09410011768341064,-0.20290205175338238,0.014701816386561095,-0.1485010847183963,-0.039699150648425,0.18405610351562451,18.110224394895617,-16.363297220423185,0.05440096703498587,3,0.08650004863739014,0.09350001811981246,0.19800007343292236,0.28700006008148193,0.024000167846679688,0,0.042180797363425615,1.2083277454092098,3.509999990463257,-1.136364867867059,3.490000009536743,3.3703795277537067,3.558000087738037,0.042180797363425615
1351,2005-03-08,3.5190000534057617,3.5420000553131104,3.4800000190734863,3.4800000190734863,4816930.0,0.009756143280745144,-2.179486238980792,-1.2999920527696098,39.035106064820525,40.519255578014295,0.0332145724552948,0.06699079031911559,0.13838422335391964,0.28386863738460555,11.542640076689459,0.06200003623962402,-0.033248913946696934,-0.05454995632171622,-0.16374314404303103,0.05464323139959859,-0.1091465501823734,4.663753894096345e-05,0.13763257888030944,46.34153905795678,12.700924631640639,0.054596593860657405,3,0.05249989032745361,0.05949985980987593,0.16399991512298584,0.2529999017715454,-0.05700016021728471,1,0.03353226164443379,1.652178420010554,3.484999895095825,1.2083277454092098,3.509999990463257,-1.136364867867059,3.490000009536743,0.03353226164443379
1352,2005-03-09,3.532000064849853,3.5409998893737797,3.509999990463257,3.51200008392334,3306420.0,0.0036942345117356723,-1.5833068425654029,0.512819572314114,47.86968137391106,40.41642438391531,0.022765377046091384,0.04968621449444699,0.12252115696758192,0.2654593222349373,11.62652540974368,0.030999898910522905,-0.032750857484793894,-0.037199950218201217,-0.14569901566133758,0.07129911522493515,-0.0914494829397694,0.017049582503366967,0.11295460309036232,59.32216403193947,21.19225580348153,0.054249532721568246,3,0.03949987888336226,0.04649984836578458,0.1454999446868901,0.22549986839294478,-0.09700012207031206,2,0.03567381800886471,-2.179486238980792,3.5190000534057617,1.652178420010554,3.484999895095825,1.2083277454092098,3.509999990463257,0.03567381800886471
1353,2005-03-10,3.496999979019165,3.5220000743865967,3.4820001125335693,3.509999990463257,2047340.0,-0.009909423892430214,1.1621496230427217,-0.6500011920940468,44.41860039599611,39.27775007127117,0.049487622515747454,0.07681060043511634,0.1541924538099848,0.2932747884702138,12.468113881204005,0.049999952316283736,-0.03236790285051905,-0.06470003128051749,-0.17127564689254715,0.04187558433151217,-0.1179878390865321,-0.01141222347450288,0.13697740243594625,43.750018626413436,2.956432062381282,0.053287807806014754,3,0.07449996471405029,0.08149993419647261,0.16825002431869507,0.2604999542236328,-0.10400009155273438,3,0.04518158230441882,-1.5833068425654029,3.532000064849853,-2.179486238980792,3.5190000534057617,1.652178420010554,3.484999895095825,0.04518158230441882
1354,2005-03-11,3.490999937057495,3.5269999504089355,3.490999937057495,3.5269999504089355,1170420.0,-0.0017157683722242023,1.0,2.769229358471188,43.15546193385366,39.3186579312001,0.036781070427323925,0.07566372848816094,0.15643521003464755,0.2919504492251579,13.32098668371223,0.03600001335144043,-0.03503953711066998,-0.06370006799697858,-0.1694985091894412,0.04209837319548404,-0.11659928859321012,-0.010800847400747049,0.13265879510161804,36.2499813735859,-5.381268656533486,0.05289922059623135,3,0.03450000286102339,0.08749997615814253,0.14750003814697266,0.2369999885559082,-0.2049999237060547,4,0.03380121244488987,1.1621496230427217,3.496999979019165,-1.5833068425654029,3.532000064849853,-2.179486238980792,3.5190000534057617,0.03380121244488987
1355,2005-03-14,3.5499999523162837,3.5510001182556152,3.489000082015991,3.489000082015991,2009450.0,0.016900606222444825,-1.0327923956037084,-1.6944402132520822,48.74476277881968,40.03801494845011,-0.028509122421200406,0.008681630313650768,0.093544555031571,0.22765115728306418,14.146025912064125,0.06200003623962402,-0.03878254175829188,0.0006499528884882366,-0.09355314272673487,0.09485304850371135,-0.04645159491912354,0.04775150069610001,0.06395924950459131,98.59131754623908,54.55196388916126,0.04710154780761158,3,-0.026499986648559126,0.028499960899353916,0.08725005388259932,0.17799997329711958,-0.22399997711181552,0,-0.005070390903719968,1.0,3.490999937057495,1.1621496230427217,3.496999979019165,-1.5833068425654029,3.532000064849853,-0.005070390903719968
1356,2005-03-15,3.5469999313354488,3.5750000476837163,3.532999992370605,3.532999992370605,2660070.0,-0.0008450763439806774,-5.000034059945631,0.22950768412988926,51.77777930836435,41.50661062231173,-0.02990845564124678,0.0033473226121754074,0.09173291578305642,0.22750009380613356,14.85996226664107,0.04200005531311124,-0.04991316597230755,0.00304993391036934,-0.07696712495962466,0.08306699278036334,-0.03695859552462766,0.04305846334536634,0.057841711967482556,69.89232701822668,24.425100377415376,0.0400085294349969,3,-0.02600002288818315,0.031499981880188876,0.09025007486343428,0.18099999427795455,-0.20299983024597168,1,-0.010713241930804585,-1.0327923956037084,3.5499999523162837,1.0,3.490999937057495,1.1621496230427217,3.496999979019165,-0.010713241930804585
1357,2005-03-16,3.5499999523162837,3.5840001106262207,3.5299999713897705,3.5299999713897705,4875140.0,0.0008457911020329778,-4.400019073504518,1.4285762942778975,45.88529286207764,42.82568651193207,-0.0381773985035907,-0.005361962873620563,0.08443716802013945,0.22079156113395326,14.418222466883199,0.054000139236450195,-0.05106756778221522,0.009499955177306507,-0.06243425665270452,0.08143416700731754,-0.026467150737699008,0.04546706109231202,0.046271185979780416,66.66651083752664,24.471839650366853,0.03596710591500561,3,-0.026999950408935103,0.026000022888184038,0.09250003099441573,0.17799997329711958,-0.1949999332427974,2,-0.024788749383049646,-5.000034059945631,3.5469999313354488,-1.0327923956037084,3.5499999523162837,1.0,3.490999937057495,-0.024788749383049646
1358,2005-03-17,3.5299999713897705,3.5850000381469727,3.4820001125335693,3.5499999523162837,1700740.0,-0.005633797519761563,1.2888833552324843,-1.0,35.77237190670023,43.122233750021664,-0.013305994293092205,0.01385178595347325,0.09991716649795723,0.23638619632824964,13.990583441319165,0.10299992561340332,-0.051460817168624384,-0.00955002307891828,-0.08151342228365221,0.062413376125815656,-0.045531722681285025,0.026431676523448466,0.05821489219983844,46.60183837060459,9.62281408599069,0.0359816996023669,3,-0.0065000057220458984,0.046000003814697266,0.11250001192092896,0.19150006771087646,-0.0829999446868892,3,-0.026912189626117078,-4.400019073504518,3.5499999523162837,-5.000034059945631,3.5469999313354488,-1.0327923956037084,3.5499999523162837,-0.026912189626117078
1359,2005-03-18,3.5799999237060547,3.615999937057495,3.515000104904175,3.515000104904175,3518150.0,0.01416429255567353,-2.107695806388902,-3.24999403952991,51.267579148141685,45.32518175252054,-0.05848227367862613,-0.0351961470538118,0.0464330866681717,0.18192354875170658,13.029985701564058,0.10099983215332031,-0.04946873657819495,0.03869993686676043,-0.03548931662752386,0.11288919036104472,0.0016053101196180641,0.0757945636139028,-0.11800003051757768,73.13428321317495,34.17033048173601,0.03709462674714223,3,-0.031999945640563965,-0.003999948501586914,0.06250005960464478,0.13850009441375732,-0.13299989700317338,4,-0.052234648107489234,1.2888833552324843,3.5299999713897705,-4.400019073504518,3.5499999523162837,-5.000034059945631,3.5469999313354488,-0.052234648107489234
1360,2005-03-21,3.526000022888184,3.5750000476837163,3.526000022888184,3.5750000476837163,1112970.0,-0.015083771499628806,1.0,-0.7538486367921241,46.31043040883601,46.133551124077826,0.002173698974496485,0.017827578661675947,0.0917039933250674,0.231005637794365,12.561853910641807,0.05399990081787065,-0.04019674851918209,-0.014099967479705544,-0.08847287568192286,0.06027294072251177,-0.05128642158081442,0.023086486621403335,-0.06092012882232689,32.8357969952106,-7.6228414844098324,0.03718645410110868,3,0.02300000190734819,0.049999952316283736,0.11649996042251543,0.19249999523162797,0.12999987602233842,0,-0.06806579919989819,-2.107695806388902,3.5799999237060547,1.2888833552324843,3.5299999713897705,-4.400019073504518,3.5499999523162837,-0.06806579919989819
1361,2005-03-22,3.5290000438690186,3.561000108718872,3.490999937057495,3.559999942779541,1462010.0,0.0008508284065118499,3.242404976411175,0.6326506780329018,46.31043040883589,45.960301016847254,0.0008284735184398428,0.012889364083772836,0.08186085359987416,0.22334273029768958,12.254347803995417,0.07000017166137695,-0.0314606468090286,-0.009449946880340399,-0.08323906579282614,0.06433917203214534,-0.04634450633658327,0.02744461257590247,-0.06090174894332856,35.07462155449117,-6.872851683028898,0.03689455945624295,3,0.019999980926513672,0.04499995708465576,0.11349993944168091,0.18949997425079346,0.03699994087219283,1,-0.057523396469553845,1.0,3.526000022888184,-2.107695806388902,3.5799999237060547,1.2888833552324843,3.5299999713897705,-0.057523396469553845
1362,2005-03-23,3.532999992370605,3.5420000553131104,3.5,3.5350000858306885,1947470.0,0.00113345096397377,4.249996274717251,0.06451935426810536,56.53494713850805,47.30656176601525,-0.0033690058885671448,0.00953584833639054,0.07124555472407046,0.2153583731600741,11.649972616298099,0.04200005531311035,-0.01870074913282771,-0.005550003051758345,-0.07930202058300395,0.06820201447948726,-0.04242601181738115,0.03132600571386446,-0.06194366460227885,38.05966165868345,-8.565343242711343,0.0368760087656228,3,0.016000032424927202,0.03849995136261031,0.10924994945526167,0.185500025749207,0.06699991226196333,2,-0.05349558213678651,3.242404976411175,3.5290000438690186,1.0,3.526000022888184,-2.107695806388902,3.5799999237060547,-0.05349558213678651
1363,2005-03-24,3.5989999771118164,3.608000040054321,3.5220000743865967,3.5220000743865967,1680700.0,0.01868100336363887,-1.2337681639578657,-38.49815234234453,61.86665734185714,49.385583478015626,-0.05965173110275135,-0.05818728635311832,-0.0025768079779826536,0.1461963299757807,11.579233561734272,0.08599996566772417,-0.010537379794313573,0.059649980068206876,-0.016442156148936515,0.13574211628535027,0.02160391195963518,0.09769604817677857,-0.125044777157707,86.40003204345703,34.48911182533447,0.03804606810857176,3,-0.04999995231628418,-0.027500033378601074,0.047749996185302734,0.1195000410079956,0.02500009536743164,3,-0.06779659894139234,4.249996274717251,3.532999992370605,3.242404976411175,3.5290000438690186,1.0,3.526000022888184,-0.06779659894139234
1364,2005-03-25,3.5989999771118164,3.5989999771118164,3.5989999771118164,3.5989999771118164,0.0,0.0,1.0,0.0,66.28571934602505,51.33457865214956,-0.04774135746118091,-0.06432033948861537,-0.006885340777677662,0.1429862036994214,12.190038339996239,0.0,-0.008060841688029452,0.0614499807357789,-0.00636860312442078,0.12926856459597857,0.02754068880567928,0.09535927266587851,-0.12220388241563951,92.30764528237329,34.62903632561627,0.03390929193009978,3,-0.04999995231628418,-0.027500033378601074,0.04799997806549072,0.1195000410079956,0.0410001277923584,4,-0.042233940365544065,-1.2337681639578657,3.5989999771118164,4.249996274717251,3.532999992370605,3.242404976411175,3.5290000438690186,-0.042233940365544065
1365,2005-03-28,3.5989999771118164,3.5989999771118164,3.5989999771118164,3.5989999771118164,0.0,0.0,1.0,0.0,62.65821638750577,52.543516105387496,-0.0447675346244103,-0.06547188164917817,-0.010573477214126825,0.14009476223985384,12.564739232282884,0.0,-0.0005347872581222823,0.06004998683929452,-0.011717111033725303,0.13181708471231435,0.024166437902784832,0.09593353577580421,-0.11941980556841303,92.30764528237329,31.82372312695331,0.03588354893650984,3,-0.04999995231628418,-0.027500033378601074,0.03825002908706665,0.09549999237060547,0.042000055313110796,0,-0.042233940365544065,1.0,3.5989999771118164,-1.2337681639578657,3.5989999771118164,4.249996274717251,3.532999992370605,-0.042233940365544065
1366,2005-03-29,3.608999967575073,3.621000051498413,3.565000057220459,3.5750000476837163,1974410.0,0.00277854696494928,-1.0740776716175406,100.0,62.30030537386409,54.367406384474876,-0.050341931397638984,-0.07506766594138092,-0.023995772584790576,0.1264497346056448,12.595523102678003,0.0559999942779541,0.009207546470046513,0.06734998226165745,-0.010743817615972873,0.14544378213928777,0.02830308232284251,0.10639688220047239,-0.12669140072138774,90.08257949088751,28.235083285754754,0.03904689993881508,3,-0.05749988555908159,-0.037500023841857466,-0.0005000233650203079,0.07449996471405074,0.07800006866455078,1,0.013022979151487535,1.0,3.5989999771118164,1.0,3.5989999771118164,-1.2337681639578657,3.5989999771118164,0.013022979151487535
1367,2005-03-30,3.595999956130981,3.61899995803833,3.58899998664856,3.5999999046325684,2110300.0,-0.003602109049844815,-2.33335099407935,-0.11764582135395636,67.01031181229328,57.838288596207434,-0.033671540317541826,-0.06226730989523377,-0.015316688908168619,0.13566017732628177,12.627970571681052,0.029999971389770064,0.011907525388524576,0.052449977397918346,-0.02909167031465243,0.13399162511048912,0.011679153541632736,0.09322080125420396,-0.10814372989150689,74.74737257848504,10.172351456658348,0.040770823856285436,3,-0.0399999618530269,-0.02450001239776567,0.011749982833862749,0.08350002765655562,0.11800003051757901,2,-0.008342595037750589,-1.0740776716175406,3.608999967575073,1.0,3.5989999771118164,1.0,3.5989999771118164,-0.008342595037750589
1368,2005-03-31,3.640000104904175,3.650000095367432,3.5999999046325684,3.640000104904175,2991620.0,0.012235859096209278,4.00002384188047,-0.0,72.64440267086798,60.21349120984369,-0.06752860659971782,-0.09955803139185093,-0.06173262355256748,0.08759286229494645,11.97621431132179,0.054000139236451083,0.014483707676917756,0.08895012140274039,0.0008198736680236074,0.17708036913745717,0.044884997535382,0.13301524527009878,-0.14681812565434305,88.23531061719484,19.24798733126235,0.044065123867358315,3,-0.06950008869171143,-0.06850016117095947,-0.032250165939331055,0.03299987316131592,0.06999993324279785,3,-0.010989065691980104,-2.33335099407935,3.595999956130981,-1.0740776716175406,3.608999967575073,1.0,3.5989999771118164,-0.010989065691980104
1369,2005-04-01,3.690000057220459,3.6989998817443848,3.625,3.635999917984009,2565560.0,0.01373625024046543,1.055558315037965,100.0,71.87502095476246,63.05400127050218,-0.11206941864981301,-0.14269758359759876,-0.112392121751963,0.03425421433373854,11.458428483204294,0.07399988174438477,0.02161862223310873,0.12995007038116446,0.024423832642145094,0.23547630812018383,0.077186951511655,0.18271318925067392,-0.18740899100357122,93.28370424670305,26.882738751389468,0.05276311886950961,4,-0.09500014781951904,-0.10950016975402832,-0.08775007724761963,-0.01700007915496826,0.00999999046325728,4,-0.01788617444925633,4.00002384188047,3.640000104904175,-2.33335099407935,3.595999956130981,-1.0740776716175406,3.608999967575073,-0.01788617444925633
1370,2005-04-04,3.631999969482422,3.6640000343322754,3.617000102996826,3.651000022888184,2004860.0,-0.015718180715077357,1.0888822955961515,-0.3518519336138506,61.33333841959646,64.7232132716978,-0.04185331632938283,-0.07707144762932128,-0.054965436560040715,0.08881588834413146,10.689335713270287,0.07299995422363281,0.03414189817422697,0.06459997892379743,-0.03938263114263263,0.1685825889902275,0.012608673890582178,0.11659128395701268,-0.1136961980233342,50.0,-15.300068211537848,0.051991305033215064,4,-0.03250002861022949,-0.05150008201599121,-0.042999982833862305,0.04100000858306885,0.02900004386901811,0,0.0022026804760388874,1.055558315037965,3.690000057220459,4.00002384188047,3.640000104904175,-2.33335099407935,3.595999956130981,0.0022026804760388874
1371,2005-04-05,3.63700008392334,3.650000095367432,3.608999967575073,3.628999948501587,1899240.0,0.001376683503009568,1.4117609934996072,-0.42105857551572573,61.5384761325355,65.27916093770085,-0.03343901279218242,-0.07671104276565766,-0.05997686631587307,0.08053119947679299,10.163074348075764,0.04100012779235929,0.036593538332819975,0.06370009183883685,-0.04209438508589747,0.16949456876357116,0.010802853376469912,0.11659733030120378,-0.10424062364142861,43.63649368298512,-20.60296889070453,0.0528972384623671,4,-0.02650010585784912,-0.05650019645690918,-0.05050015449523926,0.03599989414215088,0.03699994087219194,1,0.0010997933487184586,1.0888822955961515,3.631999969482422,1.055558315037965,3.690000057220459,4.00002384188047,3.640000104904175,0.0010997933487184586
1372,2005-04-06,3.6579999923706055,3.683000087738037,3.608000040054321,3.638999938964844,3761420.0,0.005773964245998187,1.1739067337461428,2.3749664729547946,66.93121876669485,65.84188998490505,-0.03893771021442838,-0.09253149275469763,-0.07951926584540825,0.0557127650496021,9.79950192159992,0.07500004768371626,0.04658013863374011,0.07840000391006452,-0.03194762466155998,0.18874763248168902,0.02322618962425249,0.13357381819587655,-0.11194129837169653,58.58596075484785,-7.558840336224989,0.05517381428581219,4,-0.026000022888183594,-0.0775001049041748,-0.07150006294250488,0.014999985694885254,0.016000032424926314,2,0.007927841424139714,1.4117609934996072,3.63700008392334,1.0888822955961515,3.631999969482422,1.055558315037965,3.690000057220459,0.007927841424139714
1373,2005-04-07,3.6549999713897705,3.6840000152587886,3.619999885559082,3.6549999713897705,1931300.0,-0.0008201260216216255,1.206897685699036,0.0,61.329309270590635,65.29117775430123,-0.030350381593636122,-0.08125349979321239,-0.0763238181197674,0.055157391314828,9.051661167128513,0.06400012969970659,0.0573112822947226,0.06749998331069929,-0.04054780520084211,0.17554777182224068,0.013476089054928586,0.12152387756646998,-0.09670598237122352,51.648366043895535,-13.050001975093679,0.054023894255770644,4,-0.023000001907348633,-0.07450008392333984,-0.06850004196166992,0.018000006675720215,0.019999980926513228,3,0.016142275162961406,1.1739067337461428,3.6579999923706055,1.4117609934996072,3.63700008392334,1.0888822955961515,3.631999969482422,0.016142275162961406
1374,2005-04-08,3.608999967575073,3.650000095367432,3.5829999446868896,3.650000095367432,4172310.0,-0.012585500458213938,2.2682898463076726,-100.0,62.84828098830703,65.31229604327915,0.019240655368085946,-0.027362870206590895,-0.029691745636804434,0.09721857999553096,8.09731953807457,0.07200002670288086,0.06311294072528728,0.015599977970123025,-0.08270869892022059,0.11390865486046664,-0.03355436047504856,0.06475431641529461,-0.03944950713845863,25.742578931837972,-41.21047486403056,0.0491543384451718,4,0.023000001907349077,-0.028500080108642134,-0.022500038146972212,0.06400001049041792,0.1589999198913583,4,0.027985611382469244,1.206897685699036,3.6549999713897705,1.1739067337461428,3.6579999923706055,1.4117609934996072,3.63700008392334,0.027985611382469244
1375,2005-04-11,3.532000064849853,3.609999895095825,3.502000093460083,3.5859999656677246,4875420.0,-0.0213355232521536,1.1176481587964975,1.3170666465077425,50.37783632477524,63.98757726004705,0.09581290544562426,0.0508252193916956,0.0470907476308251,0.1700633701683283,7.787339945334934,0.10799980163574219,0.0595665926917599,-0.06049993038177526,-0.16079110488723458,0.039791244123684066,-0.11064551763450492,-0.010354343129045596,0.1669998168945317,16.483507846201405,-52.25053376486946,0.05014558725272971,4,0.06849992275238082,0.04849982261657759,0.049999952316284624,0.13650000095367476,0.31799983978271484,0,0.04756511317929579,2.2682898463076726,3.608999967575073,1.206897685699036,3.6549999713897705,1.1739067337461428,3.6579999923706055,0.04756511317929579
1376,2005-04-12,3.509000062942505,3.5789999961853027,3.506999969482422,3.5480000972747803,4768230.0,-0.006511891700184846,-2.348821220253277,0.7222241845186526,47.115393983715386,61.7770308346495,0.11525664840516914,0.07466027021681176,0.06908578775398455,0.18874830190920378,7.9066859132938845,0.07200002670288086,0.05364480508636227,-0.08159993886947614,-0.18683831677545726,0.023638439036504977,-0.1342191278224667,-0.028980749916485582,0.18605982303619406,3.846138730852828,-65.92727026912404,0.05261918895299048,4,0.091499924659729,0.08049988746643066,0.06599986553192139,0.15249991416931152,0.41199994087219194,1,0.043317169473480854,1.1176481587964975,3.532000064849853,2.2682898463076726,3.608999967575073,1.206897685699036,3.6549999713897705,0.043317169473480854
1377,2005-04-13,3.461999893188477,3.539999961853028,3.4609999656677246,3.5390000343322754,5307400.0,-0.013394177518086248,-1.0000000000000113,1.9743608553717378,32.74559496498797,57.34382997844061,0.15784953973758675,0.12092979942037818,0.11322461389576377,0.23095661902296882,8.425278036192255,0.07899999618530318,0.048289158424750234,-0.12420010566711381,-0.24306245442570296,-0.005337756908524671,-0.18363128004640838,-0.06476893128781924,0.22919879693984946,0.44839789165341337,-64.44498962003784,0.05943117437929464,4,0.11800003051757768,0.11800003051757768,0.11300003528594926,0.1995000839233394,0.3890001773834224,2,0.061236319511207116,-2.348821220253277,3.509000062942505,1.1176481587964975,3.532000064849853,2.2682898463076726,3.608999967575073,0.061236319511207116
1378,2005-04-14,3.434999942779541,3.50600004196167,3.4300000667572017,3.4590001106262207,5713170.0,-0.007798946054868083,-3.4705973100710144,0.3116899201763693,30.660385315673878,52.76442601854188,0.17065873302532086,0.14803763319830132,0.14063336658157333,0.25335824199669776,8.379236699110193,0.07599997520446822,0.04114586554927868,-0.1464500546455385,-0.2812879603517575,-0.0116121489393195,-0.21386900749864823,-0.07903110179242878,0.2469907983703612,2.272670623692277,-56.70944833644367,0.06741895285310959,4,0.12200009822845415,0.12950003147125244,0.13999998569488525,0.2265000343322754,0.4309999942779541,3,0.06957789985364493,-1.0000000000000113,3.461999893188477,-2.348821220253277,3.509000062942505,1.1176481587964975,3.532000064849853,0.06957789985364493
1379,2005-04-15,3.3929998874664307,3.4049999713897705,3.3550000190734863,3.381999969482422,4106760.0,-0.012227090542285324,1.8571331257961459,-0.4583267106413415,27.897001197719987,49.049277438333384,0.1856186194551488,0.1847837597208617,0.18001581283283574,0.2902934211471848,9.188030087394097,0.07999992370605469,0.03184758430718926,-0.17910010814666766,-0.3381260109849986,-0.0200742053083367,-0.25861305956583314,-0.09958715672750218,0.2738714132199096,14.901916418820305,-38.217975987485836,0.07951295141916556,4,0.12650012969970703,0.13400006294250488,0.1820000410079956,0.26850008964538574,0.505000114440918,4,0.08311231187821333,-3.4705973100710144,3.434999942779541,-1.0000000000000113,3.461999893188477,-2.348821220253277,3.509000062942505,0.08311231187821333
1380,2005-04-18,3.2860000133514404,3.3499999046325684,3.240000009536743,3.3499999046325684,7209940.0,-0.03153547823866498,2.437502561141431,-5.818215315256736,21.314401578051005,44.57993582116844,0.26639081384516894,0.28762839138753193,0.2828106249389606,0.3909959488525656,10.373016220549571,0.1529998779296875,0.0122396716493971,-0.27409998178482065,-0.4777363302930331,-0.0704636332766082,-0.37591815603892664,-0.17228180753071465,0.35592158480587166,13.569323193627541,-33.4343860446413,0.10181817425410611,4,0.17599999904632568,0.18349993228912354,0.26599991321563765,0.375499963760376,0.556999921798706,0,0.14668285823389016,1.8571331257961459,3.3929998874664307,-3.4705973100710144,3.434999942779541,-1.0000000000000113,3.461999893188477,0.14668285823389016
1381,2005-04-19,3.325999975204468,3.361999988555908,3.321000099182129,3.3229999542236333,3728260.0,0.012172842875989964,-10.714704179296174,-0.04687540745431855,27.118651601849265,40.156317247296705,0.1985118050306629,0.24415853380573305,0.23801656046248265,0.345410192096542,11.009146168714123,0.07599997520446777,-0.01172744335709952,-0.22395001649856505,-0.452790127322789,0.0048900943256589,-0.33837007191067725,-0.10952996108645285,0.2757294640907868,28.666659779017838,-14.215147185591174,0.11442005541211202,4,0.1360000371932979,0.14349997043609575,0.2249999642372127,0.3355000019073482,0.4909999370574947,1,0.1575465824818254,2.437502561141431,3.2860000133514404,1.8571331257961459,3.3929998874664307,-3.4705973100710144,3.434999942779541,0.1575465824818254
1382,2005-04-20,3.344000101089477,3.377000093460083,3.3289999961853027,3.3499999046325684,2473150.0,0.005411944082742259,-1.6666710818239014,-1.999920527696246,23.75887094456003,35.98182409995997,0.1467154208731971,0.2226904697924459,0.21568727315287228,0.3223193112844642,11.578656800545318,0.05100011825561479,-0.029630465488644564,-0.19649989604950013,-0.4431998158544328,0.05020002375543253,-0.3198498559519667,-0.07314993614703358,0.22155639522992665,39.09777401327419,1.8722087719749823,0.12334995990246636,4,0.10099995136261031,0.12549984455108687,0.20574980974197432,0.3174998760223393,0.49099993705749556,2,0.17254781258446528,-10.714704179296174,3.325999975204468,2.437502561141431,3.2860000133514404,1.8571331257961459,3.3929998874664307,0.17254781258446528
1383,2005-04-21,3.3550000190734863,3.400000095367432,3.311000108718872,3.311000108718872,4485890.0,0.0032894490584571834,-3.0454621807758575,-7.333558513808319,18.095240257764488,31.00926401878858,0.09910749711055811,0.20287492409620222,0.19949409028024734,0.30604931669254487,13.185424343788426,0.08899998664856001,-0.049700569953570195,-0.1732999801635744,-0.43167556756349423,0.08507560723634544,-0.3024877738635343,-0.04411218646361448,0.17800082856765131,69.69699159032454,37.92812182333929,0.12918779369996003,4,0.06999993324279785,0.11449992656707764,0.19449996948242188,0.3064999580383301,0.47000002861022994,3,0.14783906070897368,-1.6666710818239014,3.344000101089477,-10.714704179296174,3.325999975204468,2.437502561141431,3.2860000133514404,0.14783906070897368
1384,2005-04-22,3.4470000267028813,3.4560000896453857,3.385999917984009,3.400000095367432,5320230.0,0.02742176068744162,1.1538495396691781,1.0681824339335353,33.452599487506745,29.12868214798097,-0.020438108383981746,0.10424846403692678,0.10377859979976023,0.20964391559537043,14.534889479570673,0.10100007057189941,-0.07380253328449582,-0.07369997501373238,-0.33226127150139506,0.1848613214739303,-0.2029806232575635,0.05558067323009874,0.05670073712781676,95.83330573860083,63.62885232146742,0.1292806482438313,4,-0.037500023841858354,0.02249991893768266,0.10274994373321489,0.2144999504089351,0.3559999465942374,4,0.12155494839244163,-3.0454621807758575,3.3550000190734863,-1.6666710818239014,3.344000101089477,-10.714704179296174,3.325999975204468,0.12155494839244163
1385,2005-04-25,3.4470000267028813,3.4649999141693115,3.3970000743865967,3.4600000381469727,5021660.0,0.0,4.913090351204544,-0.2765963922650718,32.8519773252702,27.543858074820395,-0.03773118173072909,0.09726390988375977,0.09914832505457527,0.20557700814551838,15.904980934917576,0.06799983978271484,-0.0966674245756809,-0.06609997749328578,-0.3239052222729275,0.19170526728635595,-0.19500259988310642,0.06280264489653486,0.030330661698421135,88.31174661956116,55.1758990881784,0.12890262238982078,4,-0.05700004100799605,0.02249991893768266,0.11499994993209794,0.2144999504089351,0.32299995422363237,0,0.1308384020048463,1.1538495396691781,3.4470000267028813,-3.0454621807758575,3.3550000190734863,-1.6666710818239014,3.344000101089477,0.1308384020048463
1386,2005-04-26,3.6559998989105225,3.6770000457763667,3.5850000381469727,3.650000095367432,13683480.0,0.060632396457377835,2.833325882767888,-0.46152294318305026,49.8652227880648,29.446038944051153,-0.2499736712773517,-0.11387261487664802,-0.11208421250272149,-0.007193929744292227,16.526180968689644,0.23000001907348544,-0.11335556267688318,0.140549898147583,-0.12175364733741523,0.40285344363258124,0.009398125405083668,0.27170167089008235,-0.4159998893737793,94.26225396794389,61.687621153471085,0.13115177274249912,4,-0.19749987125396729,-0.1864999532699585,-0.09349989891052246,0.005500078201293945,0.15799999237060547,1,0.05114880782555531,4.913090351204544,3.4470000267028813,1.1538495396691781,3.4470000267028813,-3.0454621807758575,3.3550000190734863,0.05114880782555531
1387,2005-04-27,3.5659999847412114,3.6640000343322754,3.559999942779541,3.6640000343322754,6416930.0,-0.024617045037701124,1.1224497739890327,-16.3338764156578,44.63208608840128,30.998450141020868,-0.16055388783014957,-0.027653257717139557,-0.024248237681894214,0.07892037105088523,17.077363230519115,0.10400009155273438,-0.12253190746004616,0.052049982547760276,-0.20865229492709725,0.3127522600226178,-0.07830115618966849,0.18240112128518904,-0.3172599744796756,69.67210925565858,37.87805082536984,0.13035113873742882,4,-0.1074999570846562,-0.09650003910064742,-0.00449997186660811,0.09549999237060502,0.2960000038146968,2,0.07038696819819723,2.833325882767888,3.6559998989105225,4.913090351204544,3.4470000267028813,1.1538495396691781,3.4470000267028813,0.07038696819819723
1388,2005-04-28,3.5999999046325684,3.619999885559082,3.553999900817871,3.619999885559082,4529470.0,0.00953447000472285,5.600004768376129,0.20408133475411364,49.449200334428184,33.39313893398844,-0.1885111512029547,-0.06830560719457779,-0.05780497829892273,0.04135276948144728,18.17590177239199,0.06599998474121094,-0.12806563778207725,0.08804991245269767,-0.16917123939427814,0.34527106429967347,-0.04056066347079046,0.2166604883761858,-0.3426946936607358,73.53948201743006,39.28711257844854,0.12861057592348793,4,-0.14149987697601318,-0.1304999589920044,-0.03974992036819458,0.06099998950958252,0.24100017547607422,3,0.06527781659438392,1.1224497739890327,3.5659999847412114,2.833325882767888,3.6559998989105225,4.913090351204544,3.4470000267028813,0.06527781659438392
1389,2005-04-29,3.624000072479248,3.7109999656677246,3.5350000858306885,3.5780000686645512,7154180.0,0.006666713467351926,-1.6666654625321504,-2.3000023841880424,56.020943388689766,37.24942135739275,-0.19701639524173142,-0.10277308030037302,-0.08094499540323641,0.014047931287800353,18.812535558727344,0.17599987983703613,-0.12248427081765367,0.11535007953643817,-0.13382055296599704,0.3645207120388734,-0.00923523671477966,0.239935395787656,-0.3583009648113249,72.29301805375961,34.31443492287245,0.1245853162512176,4,-0.11300003528594971,-0.14850008487701416,-0.06375008821487427,0.02949988842010498,0.20099997520446822,4,0.05546356820764631,5.600004768376129,3.5999999046325684,1.1224497739890327,3.5659999847412114,2.833325882767888,3.6559998989105225,0.05546356820764631
1390,2005-05-02,3.640000104904175,3.6800000667572017,3.5780000686645512,3.6489999294281006,2882030.0,0.004415019896503614,1.8732353691789119,-0.19564834299101455,58.652579078123196,40.753191076978744,-0.1760324389316139,-0.12452762835486997,-0.09604240647483442,-0.005245183523318264,19.63834789447429,0.10199999809265048,-0.11216126023038253,0.13095010519027728,-0.11907850562498812,0.3809787160055427,0.00593579978264458,0.25596441059791,-0.35648896291625976,59.65914247822736,16.645785632580086,0.12501430540763261,5,-0.12900006771087646,-0.16450011730194092,-0.07975012063980103,0.013499855995178223,0.2730000019073482,0,0.04478018233387804,-1.6666654625321504,3.624000072479248,5.600004768376129,3.5999999046325684,1.1224497739890327,3.5659999847412114,0.04478018233387804
1391,2005-05-03,3.641000032424927,3.7000000476837163,3.630000114440918,3.658999919891357,2590780.0,0.0002747053549270184,-2.5000208617699347,2.000026491469648,62.587918980574074,45.067529747646965,-0.1426520029425058,-0.13197916538650745,-0.09649634105882265,-0.009006959347544363,20.73060941028449,0.0699999332427983,-0.09486667295998519,0.13175003528594997,-0.11871552771238303,0.382215598284283,0.006517253786783694,0.25698281678511625,-0.3403893374898197,60.22728350291343,11.341071027202801,0.1252327814991665,5,-0.12999999523162886,-0.16550004482269332,-0.08075004816055342,0.006999969482421431,0.27099990844726474,1,0.03542981251106214,1.8732353691789119,3.640000104904175,-1.6666654625321504,3.624000072479248,5.600004768376129,3.5999999046325684,0.03542981251106214
1392,2005-05-04,3.6870000362396236,3.6949999332427983,3.5899999141693115,3.6800000667572017,3411210.0,0.012633892723164841,8.130530331300905,-0.3888896247533206,67.26028556022341,50.530312559031294,-0.15073185773371467,-0.18518994700969582,-0.140405190700585,-0.05751339652562715,21.14787298959728,0.10500001907348677,-0.058829587371670655,0.17630003690719542,-0.07809634128201548,0.4306964150964063,0.049101847812590194,0.30349822600180065,-0.3699737704752115,86.36366715118025,30.276570184291955,0.12719818909460537,5,-0.13850009441375688,-0.2115000486373897,-0.1255000233650203,-0.069000124931335,0.22899985313415572,2,0.03444530886716013,-2.5000208617699347,3.641000032424927,1.8732353691789119,3.640000104904175,-1.6666654625321504,3.624000072479248,0.03444530886716013
1393,2005-05-05,3.71399998664856,3.714999914169312,3.67300009727478,3.688999891281128,1329760.0,0.007323013328872641,2.1111032619253294,3.5714577656676383,72.44756956323701,54.863087011890215,-0.13572527260585732,-0.21875901889040827,-0.166633503457716,-0.08674451736651934,21.640561204155713,0.04199981689453214,-0.025255947903648934,0.20034998655319258,-0.06232554260456169,0.46302551571094686,0.06901222197431567,0.3316877511320695,-0.3812147728880153,99.4444841809122,36.57189511934872,0.13133776457887708,5,-0.1579999923706059,-0.23650002479553267,-0.1502500176429753,-0.09750008583068892,0.2160000801086417,3,0.03984921982751555,8.130530331300905,3.6870000362396236,-2.5000208617699347,3.641000032424927,1.8732353691789119,3.640000104904175,0.03984921982751555
1394,2005-05-06,3.7100000381469727,3.7160000801086426,3.6570000648498535,3.7000000476837163,3231730.0,-0.001076992061380344,4.363619615280411,0.39999809265861824,84.64053904436963,60.617371647345706,-0.10113043728839521,-0.21798040000403596,-0.1635688609314654,-0.08374427940559093,22.840597066831,0.05900001525878906,0.011645626023153888,0.19130003452301025,-0.08273193830177661,0.4653320073477971,0.05428404811061682,0.3283160209354037,-0.3542819423619017,95.65214386659616,25.44655834587806,0.13701598641239335,5,-0.08449995517730713,-0.23199999332427979,-0.1390000581741333,-0.09350013732910156,0.23600006103515625,4,0.03530998399318075,2.1111032619253294,3.71399998664856,8.130530331300905,3.6870000362396236,-2.5000208617699347,3.641000032424927,0.03530998399318075
1395,2005-05-09,3.7000000476837163,3.71399998664856,3.6640000343322754,3.713000059127808,2800230.0,-0.0026954151914917457,5.666719649044787,-1.3000023841881225,82.13060263391188,64.20241385243983,-0.05751679195317472,-0.20527341647421382,-0.1525764377440364,-0.07509970507871788,23.449524936762444,0.049999952316284624,0.053264522590207974,0.17290004491806066,-0.11289555548802488,0.4586956453241462,0.030002244715017667,0.31579784512110365,-0.3154593931527594,87.30157829107121,11.352433830166504,0.14289780020304282,5,-0.07449996471405074,-0.2220000028610234,-0.11225014925003096,-0.09450006484985396,0.25300002098083496,0,0.0337837833483956,4.363619615280411,3.7100000381469727,2.1111032619253294,3.71399998664856,8.130530331300905,3.6870000362396236,0.0337837833483956
1396,2005-05-10,3.66100001335144,3.7000000476837163,3.622999906539917,3.681999921798706,2608610.0,-0.01054054968369289,1.7017517442152021,1.6153761508271625,76.28524682464241,67.71943171202217,-0.0198168567895598,-0.16264073163481996,-0.11250088489813637,-0.03878139799397884,23.8935254370329,0.07700014114379927,0.08068716121647679,0.12630001306533778,-0.16549019654696462,0.4180902226776402,-0.01959509174081342,0.272195117871489,-0.24994260477426833,56.34921085446422,-23.259171375673404,0.14589510480615123,5,-0.03549993038177446,-0.18299996852874711,-0.07100009918212846,-0.08000004291534335,0.25600004196167037,1,0.06883367728518275,5.666719649044787,3.7000000476837163,4.363619615280411,3.7100000381469727,2.1111032619253294,3.71399998664856,0.06883367728518275
1397,2005-05-11,3.674000024795532,3.6940000057220463,3.625,3.625,1505620.0,0.0035509454784707906,-1.816325339016469,-2.333344686648431,76.36364639477475,70.70992571872735,-0.017752886497889087,-0.16753340340521117,-0.12434885613761226,-0.05261048121231626,23.707822039763588,0.06900000572204634,0.11120586805413968,0.1287000179290767,-0.16734202708900092,0.42474206294715433,-0.01932100457996233,0.27672104043811574,-0.23854720249584238,54.83873448679808,-24.948373347504678,0.14802102250903884,5,-0.048499941825866255,-0.1959999799728389,-0.07850009202957109,-0.09350013732910112,0.26999998092651456,2,0.06477950856570969,1.7017517442152021,3.66100001335144,5.666719649044787,3.7000000476837163,4.363619615280411,3.7100000381469727,0.06477950856570969
1398,2005-05-12,3.674000024795532,3.6989998817443848,3.650000095367432,3.6879999637603764,1041030.0,0.0,1.7222273732730855,-0.2857128955192134,72.12476593838193,72.4992393353598,-0.006875065302566874,-0.15674653306106068,-0.12098088220382497,-0.05378327854829523,23.13711317318513,0.04899978637695268,0.1158299175396067,0.11675001382827732,-0.17983964688691856,0.4133396745434732,-0.03154481652932084,0.2650448441858755,-0.21610342187112597,54.83873448679808,-21.971891966816735,0.148294830357598,5,-0.026999950408935103,-0.1959999799728389,-0.06775009632110551,-0.09350013732910112,0.20499992370605513,3,0.06586822616902821,-1.816325339016469,3.674000024795532,1.7017517442152021,3.66100001335144,5.666719649044787,3.7000000476837163,0.06586822616902821
1399,2005-05-13,3.6749999523162837,3.7000000476837163,3.627000093460083,3.6689999103546143,1720810.0,0.00027216317746425744,1.607130388876091,-0.42857629427787025,72.17899401216484,74.0021743280311,0.00013424382209192842,-0.14286104958104806,-0.11917653402615391,-0.05631337380509782,21.593657286104207,0.07299995422363326,0.13337586315635486,0.10364993810653633,-0.18681122744481282,0.3941111036578855,-0.041580644669138245,0.2488805208822109,-0.19645507121713912,57.14285714285637,-17.46059657708048,0.1452305827756746,5,-0.021999955177306685,-0.19699990749359086,-0.06875002384185747,-0.09450006484985307,0.2100000381469731,4,0.0693877871427444,1.7222273732730855,3.674000024795532,-1.816325339016469,3.674000024795532,1.7017517442152021,3.66100001335144,0.0693877871427444
1400,2005-05-16,3.767999887466431,3.7780001163482666,3.670000076293945,3.6989998817443848,2531890.0,0.025306105131111867,1.426954553369329,11.499920527697023,64.07035868239512,74.16688985045566,-0.08135482489519319,-0.20859400234955627,-0.20742775691410253,-0.150110648054274,19.347722210297334,0.10800004005432173,0.146966471173537,0.17254987955093437,-0.09748983566598302,0.44258959476785176,0.03753002194247568,0.30756973715939306,-0.27045859044652687,93.54824816417971,20.546187285273305,0.13501985760845875,5,-0.08399987220764205,-0.2589998245239262,-0.16174995899200484,-0.18750000000000044,0.14100003242492587,0,0.04723997267297775,1.607130388876091,3.6749999523162837,1.7222273732730855,3.674000024795532,-1.816325339016469,3.674000024795532,0.04723997267297775
1401,2005-05-17,3.849999904632568,3.849999904632568,3.7300000190734863,3.785000085830689,4681430.0,0.0217622132736508,2.692314463978557,0.9420262813269704,86.4102586047738,76.29466463318349,-0.14593734238967127,-0.2627982451883253,-0.28472440071539573,-0.2322157338563744,17.466289806210046,0.11999988555908159,0.15567787088328355,0.22834990024566615,-0.03316005146683976,0.48985985195817205,0.09759492438941342,0.3591048761019189,-0.3244127256798275,100.0,25.478865638374614,0.13075497585625295,5,-0.11349999904632524,-0.30499994754791215,-0.25949996709823564,-0.26950001716613725,0.09700012207031339,1,0.02675329002165605,1.426954553369329,3.767999887466431,1.607130388876091,3.6749999523162837,1.7222273732730855,3.674000024795532,0.02675329002165605
1402,2005-05-18,3.921000003814697,3.933000087738037,3.838000059127808,3.8450000286102295,6349570.0,0.018441584659962373,-1.1111137602089718,1.1692336471908802,87.58782959829527,77.97691574818995,-0.20143713791742535,-0.303937594471797,-0.35051821915018255,-0.3027813668868675,16.020164057901994,0.09500002861022905,0.1636806548538683,0.270500004291534,0.010655954105430077,0.5303440544776379,0.14057797919848225,0.4004220293845857,-0.35648329778037713,96.07840387328895,20.547717959950518,0.12992202509305187,5,-0.14300000667571977,-0.3344999551773067,-0.3260000348091121,-0.34050011634826616,0.06900000572204634,2,-0.0010201347864562393,2.692314463978557,3.849999904632568,1.426954553369329,3.767999887466431,1.607130388876091,3.6749999523162837,-0.0010201347864562393
1403,2005-05-19,3.8510000705718994,3.933000087738037,3.8510000705718994,3.910000085830689,4789320.0,-0.0178525715824267,-1.779660879966379,-0.7763162435258458,73.9957810479836,76.79416485970262,-0.12288245856522462,-0.205404515808421,-0.27488973826388996,-0.23274960290317326,14.93438604434179,0.0820000171661377,0.16808056679264105,0.17570006847381592,-0.05884053825470659,0.4102406752023384,0.058429765109554666,0.29297037183807717,-0.23489569109905917,73.20260826813832,-2.624532561227042,0.11727030336426131,5,-0.07300007343292236,-0.2645000219345093,-0.2710001468658447,-0.2710001468658447,0.14699983596801758,3,0.024149554257560935,-1.1111137602089718,3.921000003814697,2.692314463978557,3.849999904632568,1.426954553369329,3.767999887466431,0.024149554257560935
1404,2005-05-20,3.865999937057495,3.884999990463257,3.829999923706055,3.8519999980926514,3152240.0,0.0038950574424081452,1.115385320764389,-0.2372870397310298,73.94067818013745,75.88417325372768,-0.1267564149008953,-0.19753204574872374,-0.28377728000809554,-0.24777379734756,14.660172154504888,0.055000066757201704,0.16564264227697434,0.16974993944168082,-0.053509030864803186,0.3930089097481648,0.05812045428843904,0.2813794245949226,-0.2055301584275271,74.5246586444409,-3.2093382945659528,0.11162948515324196,5,-0.08799993991851807,-0.279499888420105,-0.3052499294281006,-0.30149996280670166,0.01900005340576172,4,0.0033626517474769635,-1.779660879966379,3.8510000705718994,-1.1111137602089718,3.921000003814697,2.692314463978557,3.849999904632568,0.0033626517474769635
1405,2005-05-23,3.8980000019073486,3.9049999713897705,3.8410000801086426,3.865999937057495,6097080.0,0.008277306096960091,1.7826037379883692,2.2857288828337876,75.54672769173737,75.80211557229379,-0.1427256668211947,-0.20449656354311863,-0.3110691915087198,-0.2799796027735102,14.582594852934161,0.06399989128112793,0.15806871368487574,0.1792000055313112,-0.028630474228052982,0.3870304852906754,0.07528476565162912,0.2831152454109933,-0.19937598000225076,82.75858424041981,2.6940232198398775,0.10391523987968213,5,-0.11899995803833008,-0.3114999532699585,-0.374750018119812,-0.3710000514984131,0.032999992370605025,0,-0.0033350465463649615,1.115385320764389,3.865999937057495,-1.779660879966379,3.8510000705718994,-1.1111137602089718,3.921000003814697,-0.0033350465463649615
1406,2005-05-24,3.8429999351501465,3.8949999809265137,3.8310000896453857,3.8949999809265137,2337020.0,-0.014109817016493054,1.4615321131203463,-1.6249981373586255,65.23436972492914,74.56552927564427,-0.06615035924338297,-0.14205167161836885,-0.25180629062071125,-0.22590636445037227,15.238561085313934,0.06699991226196289,0.14317774982797138,0.11484993696212786,-0.0978532099613254,0.32755308388558113,0.00849836350040123,0.2212015104238545,-0.11156326402843719,12.621350234019818,-63.893321517996924,0.10635157346172656,5,-0.06299984455108643,-0.2209998369216919,-0.37724995613098145,-0.3734999895095825,0.12899994850158647,1,0.017174079067121317,1.7826037379883692,3.8980000019073486,1.115385320764389,3.865999937057495,-1.779660879966379,3.8510000705718994,0.017174079067121317
1407,2005-05-25,3.816999912261963,3.849999904632568,3.788000106811523,3.838000059127808,1630560.0,-0.00676555381913313,1.7555564974595628,0.4038486226754294,60.07827222553743,73.2270299742171,-0.019816533437019945,-0.1014864736281531,-0.2218543801736299,-0.2007063613261133,15.98686707898272,0.06199979782104492,0.13150254143166196,0.07629991769790667,-0.1254576849461868,0.27805752034200015,-0.02457888362414007,0.1771787190199534,-0.05734436281396782,19.999868458697918,-51.39958330776649,0.10087880132204684,5,-0.03699982166290283,-0.1949998140335083,-0.35124993324279785,-0.3474999666213989,0.18800020217895508,2,0.03405819162408097,1.4615321131203463,3.8429999351501465,1.7826037379883692,3.8980000019073486,1.115385320764389,3.865999937057495,0.03405819162408097
1408,2005-05-26,3.8350000381469727,3.849999904632568,3.7999999523162837,3.7999999523162837,2015190.0,0.004715778438240115,-1.8571331257960733,-1.6666590978758047,61.904759742235505,72.08544838866942,-0.014055152379556013,-0.10643527577226664,-0.23496721829660228,-0.2193620572986279,16.847602523820303,0.04999995231628418,0.1271390403023882,0.08255003690719587,-0.1119473441292671,0.27704741794365884,-0.014698653611035617,0.17979872742542735,-0.051076253338371735,40.17092797916609,-26.997430995284766,0.09724869051823143,5,-0.033499956130981445,-0.21299993991851807,-0.377750039100647,-0.3655000925064087,0.15799999237060547,3,0.04041720204640842,1.7555564974595628,3.816999912261963,1.4615321131203463,3.8429999351501465,1.7826037379883692,3.8980000019073486,0.04041720204640842
1409,2005-05-27,3.8250000476837163,3.86899995803833,3.8220000267028813,3.868000030517578,2564760.0,-0.002607559416893279,1.0888933629326454,-1.2285679252865842,61.904759742235505,71.84482628420724,0.021746882762044173,-0.08496076188516,-0.22170727006544322,-0.20981100096785932,16.946822669505192,0.046999931335448775,0.12217637957941774,0.06250004768371609,-0.12468571644071469,0.24968581180814686,-0.0310928343784993,0.15609292974593147,-0.03699994087219327,31.623917690475906,-31.634622485438683,0.09359288206221544,5,0.006500005722045454,-0.16550004482269332,-0.3777500987052922,-0.3555001020431523,0.12999987602233887,4,0.045228720705758674,-1.8571331257960733,3.8350000381469727,1.7555564974595628,3.816999912261963,1.4615321131203463,3.8429999351501465,0.045228720705758674
1410,2005-05-30,3.8029999732971187,3.846999883651733,3.7730000019073486,3.8029999732971187,2183740.0,-0.005751653362702558,-1.4666650772079786,-0.0,63.97637028460507,69.3521720264107,0.05501974410843724,-0.05283173278193143,-0.19489482288829452,-0.19064371622862541,16.779067414253568,0.07399988174438432,0.12322429525178213,0.03234997987747157,-0.14638151504411168,0.2110814747990548,-0.057015767583320276,0.12171572733826341,0.1300001144409184,24.590144712285035,-37.90892426071615,0.0893657474607917,5,0.050000071525574175,-0.1379998922348018,-0.36349999904632524,-0.33350002765655473,0.16100001335144132,0,0.02156192946145241,1.0888933629326454,3.8250000476837163,-1.8571331257960733,3.8350000381469727,1.7555564974595628,3.816999912261963,0.02156192946145241
1411,2005-05-31,3.7699999809265137,3.7999999523162837,3.73799991607666,3.796000003814697,6233840.0,-0.00867735803374059,2.6470695482659203,-100.0,59.09090293340587,66.185846841423,0.08434850100141444,-0.010194545990127146,-0.15746341425929966,-0.15969123610027003,16.238900472467822,0.06500005722045854,0.12432865984201946,-0.007100009918212802,-0.17512116169439773,0.16092114185797213,-0.09111058580630527,0.07691056596987966,0.15980010509490983,24.427522595158102,-37.42780326521794,0.08401057588809241,5,0.06550002098083496,-0.03599989414215088,-0.34025001525878906,-0.3005000352859497,0.24000024795532315,1,0.04270557404933273,-1.4666650772079786,3.8029999732971187,1.0888933629326454,3.8250000476837163,-1.8571331257960733,3.8350000381469727,0.04270557404933273
1412,2005-06-01,3.813999891281128,3.816999912261963,3.7690000534057617,3.796000003814697,2383410.0,0.011671063813586846,3.0,-0.6923027546491871,62.23774999562348,64.87939894671631,0.026344907796190586,-0.046580303481641216,-0.19655820937355983,-0.20534391677865083,16.27719408180534,0.04799985885620117,0.12749044777483665,0.030549907684326083,-0.13266445767496649,0.19376427304361865,-0.05105727499531998,0.11215709036397215,0.1081281879425049,58.015229664357705,-4.532353560808247,0.08160718267964627,6,0.007500052452087402,-0.07999980449676514,-0.34999990463256836,-0.34449994564056396,0.16200017929077148,2,0.041426323249718955,2.6470695482659203,3.7699999809265137,-1.4666650772079786,3.8029999732971187,1.0888933629326454,3.8250000476837163,0.041426323249718955
1413,2005-06-02,3.861999988555908,3.877000093460083,3.8059999942779537,3.8199999332427983,4284960.0,0.012585238238865593,-1.028576196947545,2.3333509940791526,65.10500621082132,63.8976576167923,-0.022273005180961647,-0.08740542803826523,-0.24112199553409974,-0.25564457163247223,16.361125104311167,0.07100009918212935,0.11508697063641593,0.07115000486373901,-0.09222654708910882,0.23452655681658685,-0.010538271112684683,0.1528382808401627,0.05276296414184589,89.20857139426664,24.90423010012114,0.08168827597642385,6,-0.04050004482269287,-0.1279999017715454,-0.39800000190734863,-0.39250004291534424,0.13899993896484375,3,0.0370274796242247,3.0,3.813999891281128,2.6470695482659203,3.7699999809265137,-1.4666650772079786,3.8029999732971187,0.0370274796242247
1414,2005-06-03,3.8410000801086426,3.890000104904175,3.8320000171661377,3.861999988555908,2411750.0,-0.005437573410019048,-1.9743608553717493,-0.4999971616873254,56.67277605005478,61.80055187882757,-0.005802449285522204,-0.059119192378637386,-0.21685894745229728,-0.23527043365840905,16.715971378591842,0.05800008773803711,0.09363848103778816,0.04360009431839007,-0.11660160889499327,0.2038017975317734,-0.0365007572883016,0.12370094592508174,0.06669235112426763,67.76318162924389,6.8623083685071435,0.08010085160669157,6,-0.024500131607055664,-0.10699999332427979,-0.377000093460083,-0.3715001344680786,0.3210000991821298,4,0.03957301412100889,-1.028576196947545,3.861999988555908,3.0,3.813999891281128,2.6470695482659203,3.7699999809265137,0.03957301412100889
1415,2005-06-06,3.8250000476837163,3.859999895095825,3.785000085830689,3.859999895095825,2304610.0,-0.004165590234633254,3.285722070844661,1.6666666666666454,47.40126327101251,59.819095606170166,-0.0013929106208441233,-0.0350725022094851,-0.19771441829709868,-0.21964428940735692,16.84008536008028,0.07499980926513627,0.0818752885843601,0.021350061893463668,-0.13247865187787822,0.17517877566480555,-0.0555642949922075,0.09826441877913483,0.07590468294294395,57.23685758428978,1.2288126782359754,0.076914356885671,6,-0.011000037193298784,-0.06949996948242232,-0.33175003528595015,-0.3495000600814824,0.32099986076355025,0,0.0339868952684228,-1.9743608553717493,3.8410000801086426,-1.028576196947545,3.861999988555908,3.0,3.813999891281128,0.0339868952684228
1416,2005-06-07,3.913000106811523,3.924000024795532,3.8199999332427983,3.8199999332427983,3993930.0,0.023006551119155283,-1.2365569345067973,-2.6571594005449675,49.19679772343836,58.61004288371471,-0.08763497771478734,-0.10880377633540705,-0.2818049585118749,-0.3073985430841595,17.781242231425065,0.10400009155273349,0.07064159095542388,0.09675011634826625,-0.04894876533148196,0.24244899802801445,0.023900675508392144,0.16959955718814035,-0.17500019073486284,92.90327741006617,40.23037951274553,0.07284944083987412,6,-0.0820001363754268,-0.15150010585784868,-0.4197500944137569,-0.4375001192092891,0.2249999046325688,1,0.013033447085334604,3.285722070844661,3.8250000476837163,-1.9743608553717493,3.8410000801086426,-1.028576196947545,3.861999988555908,0.013033447085334604
1417,2005-06-08,3.911999940872192,3.983000040054321,3.885999917984009,3.885999917984009,5355000.0,-0.0002556007953053996,-6.461541283057589,0.27956961681334724,57.109535734411914,58.07724021617875,-0.08017294417587406,-0.09387189655922956,-0.27640719652097756,-0.30649120461268176,18.96945675093766,0.09700012207031206,0.054378833720286845,0.08384995460510192,-0.05143499367750337,0.2191349028877072,0.01620748046379905,0.15149242874640478,-0.17028002262115427,64.1413557591344,13.484303955885707,0.06764247414130269,6,-0.051499962806701216,-0.12549996376037553,-0.4187499284744258,-0.43649995326995805,0.26099991798400923,2,0.025051198745109193,-1.2365569345067973,3.913000106811523,3.285722070844661,3.8250000476837163,-1.9743608553717493,3.8410000801086426,0.025051198745109193
1418,2005-06-09,3.9159998893737793,3.9279999732971187,3.865999937057495,3.9279999732971187,3499670.0,0.0010224817387638474,9.333267106414105,-0.4615412830576147,55.98084896313701,57.41902790739003,-0.07987440181753724,-0.08307135069597749,-0.27729087364023286,-0.3098271745773671,20.053394784368574,0.06200003623962358,0.04806522735304419,0.07574990987777719,-0.04386506892597275,0.19536488868152713,0.01594242047590244,0.13555739927965194,-0.16462876625061051,66.16153223708933,17.758382520751375,0.059807489401874935,6,-0.055499911308288574,-0.11299991607666016,-0.403999924659729,-0.4404999017715454,0.27500009536743253,3,0.015321803598854267,-6.461541283057589,3.911999940872192,-1.2365569345067973,3.913000106811523,3.285722070844661,3.8250000476837163,0.015321803598854267
1419,2005-06-10,3.9300000667572017,3.9779999256134033,3.9040000438690186,3.9779999256134033,3472300.0,0.0035751220068755973,2.0833374725569476,3.999960263848234,54.000002384182345,56.31054258512084,-0.08651161820968811,-0.08114856829240091,-0.28955974010945384,-0.32246846887721636,21.690715042742458,0.07399988174438477,0.04742249208130289,0.07700008153915361,-0.020826869590512054,0.17482703266881927,0.028086605974320555,0.12591355710398666,-0.169363786956787,73.23233053010806,27.969726697474492,0.048913475564832894,6,-0.06950008869171098,-0.12700009346008256,-0.413250088691711,-0.45250010490417436,0.21699976921081676,4,0.018066122024810838,9.333267106414105,3.9159998893737793,-6.461541283057589,3.911999940872192,-1.2365569345067973,3.913000106811523,0.018066122024810838
1420,2005-06-13,3.946000099182129,3.973000049591065,3.9260001182556152,3.9500000476837163,1487080.0,0.004071255000799301,-1.1363648678670908,0.083332505488619,64.26592944141453,56.88554553045514,-0.08950644952738251,-0.08762195032441689,-0.301737041712693,-0.3366195727186092,22.460809617258143,0.04699993133544966,0.04472355598506317,0.08410010337829599,-0.013554319062645703,0.18175452581923768,0.03527289215782492,0.13292731459876705,-0.1764692689715579,77.30066464620477,26.756263075475232,0.048827211220470915,6,-0.0700000524520874,-0.14300012588500977,-0.3942500352859497,-0.46800005435943604,0.22900009155273438,0,0.05473899510377933,2.0833374725569476,3.9300000667572017,9.333267106414105,3.9159998893737793,-6.461541283057589,3.911999940872192,0.05473899510377933
1421,2005-06-14,3.9530000686645512,3.9600000381469727,3.9300000667572017,3.9600000381469727,1436300.0,0.001773940523689621,7.571457765667702,1.7500149013527375,69.88303563585875,57.7350217127035,-0.07578787220467165,-0.09118485083293804,-0.3049153169828167,-0.34145566355099666,22.538683748318807,0.029999971389770952,0.043224615754380746,0.08595006465911892,-0.019606100457010722,0.19150622977524856,0.0331719821010541,0.13872814721718374,-0.1749304700602301,74.3590213842944,19.12678897319993,0.052778082558064814,6,-0.06900000572204634,-0.15000009536743208,-0.401250004768372,-0.47500002384185835,0.18900012969970748,1,0.048823636840440665,-1.1363648678670908,3.946000099182129,2.0833374725569476,3.9300000667572017,9.333267106414105,3.9159998893737793,0.048823636840440665
1422,2005-06-15,3.9170000553131104,3.9690001010894775,3.91100001335144,3.964999914169312,1993590.0,-0.00910701055555585,1.071423097555384,6.857152588556357,61.38887950668598,57.322118745577356,-0.026419032617667426,-0.05849915025936969,-0.266110131055286,-0.30287239219743256,21.798812971413675,0.05800008773803755,0.04188060183245135,0.050150048732757746,-0.05499005742983032,0.1552901548953458,-0.0024200043485365086,0.102720101814052,-0.13073323905078915,45.535824523907856,-11.1223130619045,0.052570053081294116,6,-0.03299999237060547,-0.11300003528594971,-0.36524999141693115,-0.4390000104904175,0.2330000400543213,2,0.05642071815424465,7.571457765667702,3.9530000686645512,-1.1363648678670908,3.946000099182129,2.0833374725569476,3.9300000667572017,0.05642071815424465
1423,2005-06-16,3.9440000057220463,3.9579999446868896,3.910000085830689,3.9579999446868896,1930810.0,0.006893017622584097,5.8571525885557945,0.2916662527442933,65.78247390994738,58.334307396676536,-0.04533110169451282,-0.08239919187104627,-0.2898366160839845,-0.3277285710058364,21.012925643924284,0.04799985885620073,0.04730417474583737,0.07250000238418641,-0.03778866348156429,0.18278866824993711,0.017355669451311062,0.12764433531706176,-0.14986386050804512,54.05408888516643,-5.532327109792853,0.05514433293287546,6,-0.05999994277954146,-0.1389999389648442,-0.39224994182586714,-0.46599996089935347,0.12100005149841264,3,0.0580628430025143,1.071423097555384,3.9170000553131104,7.571457765667702,3.9530000686645512,-1.1363648678670908,3.946000099182129,0.0580628430025143
1424,2005-06-17,3.878999948501587,3.940000057220459,3.875999927520752,3.940000057220459,4386040.0,-0.016480744707443207,1.0983611683271253,4.357169618528749,59.0476093162558,59.62834584614801,0.028637651801292296,-0.017260210001421417,-0.22076796356872386,-0.2604619363490639,20.312932427890456,0.06800007820129439,0.045922498904477305,0.006849944591522217,-0.10345546880917356,0.11715535799221799,-0.04830276210882589,0.062002651291870325,-0.07730924749397294,3.0928012427245415,-58.40384850395747,0.055152706700347894,6,0.022500038146972656,-0.07399988174438477,-0.31649988889694214,-0.40099990367889404,0.1809999942779541,4,0.08043311172513601,5.8571525885557945,3.9440000057220463,1.071423097555384,3.9170000553131104,7.571457765667702,3.9530000686645512,0.08043311172513601
1425,2005-06-20,3.884999990463257,3.900000095367432,3.8229999542236333,3.8949999809265137,3096800.0,0.0015468012480865934,6.69992966729018,0.16393397771376533,64.63103090763379,61.34326064439195,0.03580938537117895,-0.02559646038788088,-0.22006348681378718,-0.26412153418988815,19.11075757369332,0.07700014114379883,0.038359818295370385,0.013499987125396906,-0.09631617486621513,0.12331614911700894,-0.041408093870409335,0.06840806812120315,-0.0760569158937745,42.46573552874148,-22.740064504135923,0.05490808099580604,6,0.018000006675720215,-0.05849993228912398,-0.3194999694824219,-0.40699994564056396,0.3659999370574951,0,0.06743882783729949,1.0983611683271253,3.878999948501587,5.8571525885557945,3.9440000057220463,1.071423097555384,3.9170000553131104,0.06743882783729949
1426,2005-06-21,3.908999919891357,3.9189999103546143,3.845999956130981,3.890000104904175,985390.0,0.006177588027545422,2.743606986312279,-1.8999833106835022,62.734575196695054,61.96826502909007,0.012496497145928487,-0.046797653872217904,-0.2362003113495681,-0.28587317532465795,18.092880564896664,0.07299995422363326,0.04021701609761408,0.034199917316436235,-0.07597624761927468,0.14437608225214715,-0.020888165151419447,0.08928799978429192,-0.09309456670248117,58.904026820429735,-6.913439318136497,0.055088082467855466,6,-0.008499979972838911,-0.05249989032745317,-0.31249988079071,-0.3999998569488521,0.3520002365112309,1,0.06804816482342102,6.69992966729018,3.884999990463257,1.0983611683271253,3.878999948501587,5.8571525885557945,3.9440000057220463,0.06804816482342102
1427,2005-06-22,3.9470000267028813,3.974999904632568,3.901999950408936,3.928999900817871,2414350.0,0.009721183829694446,-1.0277757541640455,0.9473842717496784,61.707981562316526,62.60461309566556,-0.02236908482765454,-0.0785883819830393,-0.26421844075414436,-0.32201988534853765,17.938641637103963,0.07299995422363192,0.05107745011001619,0.06570001840591466,-0.04545301155101278,0.1768530483628421,0.010123503427450942,0.12127653338437838,-0.12441088603938777,81.57902166786445,17.947053730217135,0.055576514978463706,6,-0.04650008678436324,-0.08650004863739058,-0.3062500953674321,-0.40200006961822554,0.26499986648559615,2,0.049404654254403546,2.743606986312279,3.908999919891357,6.69992966729018,3.884999990463257,1.0983611683271253,3.878999948501587,0.049404654254403546
1428,2005-06-23,3.990000009536743,3.990000009536743,3.934999942779541,3.9690001010894775,3106790.0,0.01089434571648118,4.238124432334241,1.1666534212826543,69.35061669832155,64.3102369083477,-0.06008705573358819,-0.115291833809116,-0.295660553602223,-0.3610933260764324,17.834081192230656,0.05500006675720215,0.05610876852616009,0.10095000267028809,-0.017954633867144132,0.2198546392077203,0.04149768440157198,0.1604023209390042,-0.1609944328976165,100.0,35.3666900616295,0.05945231826871601,6,-0.08350002765655518,-0.1260000467300415,-0.30774998664855957,-0.403499960899353,0.2330000400543213,3,0.04010027204217104,-1.0277757541640455,3.9470000267028813,2.743606986312279,3.908999919891357,6.69992966729018,3.884999990463257,0.04010027204217104
1429,2005-06-24,3.997999906539917,3.997999906539917,3.9409999847412114,3.974999904632568,3382680.0,0.0020049867127951426,3.956514527983044,1.095242960944617,72.94425816472229,65.27449565538188,-0.06417553672471543,-0.11559299177667448,-0.290417328406515,-0.36634170362001583,17.550683809134483,0.05699992179870561,0.05752149728190181,0.10029990673065203,-0.024032602133619463,0.22463241559492353,0.038133652298516285,0.16246616116278778,-0.1593346639269333,100.0,33.008775829983335,0.06216625443213586,6,-0.08749997615814209,-0.12999999523162842,-0.3157498836517334,-0.41149985790252686,0.1250002384185791,4,0.01675841727033145,4.238124432334241,3.990000009536743,-1.0277757541640455,3.9470000267028813,2.743606986312279,3.908999919891357,0.01675841727033145
1430,2005-06-27,3.884999990463257,3.973000049591065,3.869999885559082,3.973000049591065,3158090.0,-0.028264111735424313,1.3409112460342483,-3.826089210005232,46.51740009999349,62.67831392917464,0.04387553059079652,0.00407401988940137,-0.16176486103760013,-0.25136312465079946,17.642692297000902,0.12800002098083496,0.056743482926983724,-0.016800010204315097,-0.13313456920733024,0.09953454879870005,-0.07496728970582289,0.0413672692971927,-0.0335879747361183,25.657925694943547,-36.48356051053783,0.05816727950150765,6,0.025499939918518066,-0.01700007915496826,-0.20274996757507324,-0.2984999418258667,0.21399998664855957,0,0.04504503288181905,3.956514527983044,3.997999906539917,4.238124432334241,3.990000009536743,-1.0277757541640455,3.9470000267028813,0.04504503288181905
1431,2005-06-28,3.9309999942779537,3.9500000476837163,3.878999948501587,3.9500000476837163,3072180.0,0.011840412851381155,6.473673643527278,0.21590955272163653,52.12528548889672,61.649025704975834,-0.006228345104592581,-0.030826305587933422,-0.19254458341092562,-0.29557590783005727,18.251625817170552,0.07100009918212935,0.057133351396285725,0.021149992942809615,-0.07776045022427214,0.12006043610989181,-0.02830522864073126,0.07060521452635049,-0.06786094728579295,47.65632712513772,-13.644271983636408,0.049455221583541084,6,-0.020500063896178755,-0.06300008296966508,-0.2482499480247493,-0.3444999456405635,0.20400023460388317,1,0.08140420598030951,1.3409112460342483,3.884999990463257,3.956514527983044,3.997999906539917,4.238124432334241,3.990000009536743,0.08140420598030951
1432,2005-06-29,3.971999883651733,3.986000061035156,3.920000076293945,3.961999893188477,2193930.0,0.010429887925072379,2.4736518492958117,-0.5263138081613501,55.7851237633882,60.538209022024816,-0.043143000850996316,-0.06259140782170158,-0.2181142464526582,-0.3343563788617048,18.841396347133237,0.06599998474121094,0.05284258173420753,0.05424988269805864,-0.03739901747716301,0.14589878287327984,0.008425432610447814,0.10007433278566946,-0.10199999809265092,79.68748544808682,18.216818513704254,0.04582445008761065,6,-0.06149995326995805,-0.10399997234344438,-0.27099978923797563,-0.3854998350143428,0.11800026893615856,2,0.07275938600611376,6.473673643527278,3.9309999942779537,1.3409112460342483,3.884999990463257,3.956514527983044,3.997999906539917,0.07275938600611376
1433,2005-06-30,4.005000114440918,4.019999980926514,3.9300000667572017,3.9800000190734863,3687550.0,0.008308215447087486,2.272734366194757,2.500011920940546,57.45527281862415,60.36128274451019,-0.07440486895904286,-0.08888637898004559,-0.23533726199196003,-0.3653698466252253,18.911419703675225,0.08999991416931197,0.046577351897435726,0.08010010719299299,-0.015464465533441718,0.17566467991942725,0.032317820829775634,0.12788239355621034,-0.12600016593933105,90.000095367371,28.77722021659485,0.047782286363217234,6,-0.08350014686584473,-0.12600016593933105,-0.30400002002716064,-0.41850006580352783,0.09200000762939453,3,0.051685336537488746,2.4736518492958117,3.971999883651733,6.473673643527278,3.9309999942779537,1.3409112460342483,3.884999990463257,0.051685336537488746
1434,2005-07-01,3.993000030517578,4.006999969482422,3.9670000076293945,4.005000114440918,2000980.0,-0.0029962755506725003,4.000059605412171,-0.48000152587308553,54.70941127342258,59.25888056293117,-0.04976679690432473,-0.06842305529184145,-0.21034000182868784,-0.35117713467089384,18.84484958067672,0.039999961853027344,0.046065520762887946,0.06050002574920654,-0.031063017888514288,0.15206306938692737,0.014718503930346127,0.10628154756806696,-0.09990007877349871,82.00004450477314,21.868606780621988,0.04578152181886046,7,-0.060000061988830566,-0.11400008201599121,-0.2812499403953552,-0.406499981880188,0.0689997673034668,4,0.05760080573895543,2.272734366194757,4.005000114440918,2.4736518492958117,3.971999883651733,6.473673643527278,3.9309999942779537,0.05760080573895543
1435,2005-07-04,3.954999923706055,4.0,3.9440000057220463,3.971999883651733,1003300.0,-0.009516680821712198,-1.871809606485062,1.416653421282609,50.18866549526716,57.864890596105845,-0.000886171732575658,-0.02127510715475678,-0.15951630971974629,-0.31159825483509795,19.355125388724357,0.05599999427795366,0.04032583370261644,0.015999925136566784,-0.060678506953039335,0.09267835722617246,-0.022339290908236276,0.05433914118136984,-0.049209969043732205,53.90067923915777,-4.2480221204500594,0.03833921604480292,7,-0.00999999046325728,-0.07599997520446822,-0.2094998955726628,-0.368499875068665,0.12800025939941362,0,0.04247793286807844,4.000059605412171,3.993000030517578,2.272734366194757,4.005000114440918,2.4736518492958117,3.971999883651733,0.04247793286807844
1436,2005-07-05,3.96399998664856,3.982000112533569,3.934999942779541,3.982000112533569,1891240.0,0.0022756164642530052,4.222204561710452,1.0588334291684813,54.67195895600212,57.08311030651536,-0.0014125622371743418,-0.027677524627442995,-0.16206153268757006,-0.3189192460210837,19.142536944851233,0.047000169754027876,0.04250217962538638,0.022449994087219594,-0.05397949856282258,0.09887948673726221,-0.015764752237801716,0.0606647404122409,-0.0467890293598181,43.9999523162394,-15.093816758448256,0.03821474632502121,7,-0.019000053405762163,-0.0850000381469731,-0.20499992370605513,-0.3774999380111699,0.15499997138977006,1,0.03405650628606449,-1.871809606485062,3.954999923706055,4.000059605412171,3.993000030517578,2.272734366194757,4.005000114440918,0.03405650628606449
1437,2005-07-06,4.010000228881837,4.0159997940063485,3.9700000286102295,3.984999895095825,1712810.0,0.011604501107016496,1.4865098236321224,-1.3888977191449958,56.32185378014089,55.635469982273065,-0.04194767121280574,-0.06952391437368144,-0.1980379131631511,-0.36238106349804644,18.512063402931155,0.05199980735778853,0.04353313063188402,0.06355022192001414,-0.017338260601526656,0.14443870444155493,0.02310598065924374,0.10399446318078454,-0.08251036922931787,88.8891537986749,27.95341634013367,0.04044424126077051,7,-0.06500029563903897,-0.11550021171569913,-0.2252501845359811,-0.4235001802444467,0.05799961090087802,2,0.031172068046204426,4.222204561710452,3.96399998664856,-1.871809606485062,3.954999923706055,4.000059605412171,3.993000030517578,0.031172068046204426
1438,2005-07-07,3.9760000705718994,3.999000072479248,3.8350000381469727,3.971999883651733,1879470.0,-0.008478841987352714,5.559976348967175,0.16000534050488052,59.87779971506345,54.1836412656443,-0.011334154628710902,-0.0324625909915337,-0.15529839432542403,-0.32489671975957135,17.883879498316485,0.17500019073486417,0.043709638632788206,0.0265500545501709,-0.054033333947081985,0.10713344304742423,-0.013741639698455543,0.06684174879879734,0.04399991035461426,77.90067547631052,9.249638595299402,0.04029169424862659,7,-0.04850006103515625,-0.07350003719329834,-0.19825005531311035,-0.3895000219345093,0.023000001907348633,3,0.028672052312009866,1.4865098236321224,4.010000228881837,4.222204561710452,3.96399998664856,-1.871809606485062,3.954999923706055,0.028672052312009866
1439,2005-07-08,4.000999927520752,4.046000003814696,3.974999904632568,3.984999895095825,2410990.0,0.006287690267887003,-2.9444484916717877,3.999821194420822,61.37253242840318,55.83421152435649,-0.040078375369712926,-0.0546737390148615,-0.17186191905966197,-0.3461677784200985,16.564418519282704,0.07100009918212846,0.04255218961012286,0.04799991846084595,-0.035189194846140914,0.13118903176783236,0.0064053618073525165,0.08959447511433938,-0.1659998893737793,78.67294615355095,6.4324762542892415,0.04159455665349322,7,-0.060499906539917436,-0.08549988269805908,-0.2232499122619629,-0.4144998788833618,0.006999969482421875,4,0.023994050559517976,5.559976348967175,3.9760000705718994,1.4865098236321224,4.010000228881837,4.222204561710452,3.96399998664856,0.023994050559517976
1440,2005-07-11,4.162000179290772,4.175000190734863,4.0219998359680185,4.0349998474121085,5846680.0,0.04024000367072866,-1.0000000000000115,7.937504656603547,69.55177361833474,57.77048798318294,-0.17618137673138579,-0.20939804197405154,-0.3228968705110522,-0.5025450015593664,15.652580622145418,0.17400026321411133,0.0382573374483508,0.19820016622543424,0.0732401251102246,0.3231602073406439,0.13572014566782897,0.26068018678303906,-0.3270001411437997,96.17646893828073,21.32994425793865,0.062480020557604835,7,-0.1570000648498544,-0.1820000410079965,-0.3867501616477975,-0.5755001306533822,-0.19500017166137784,0,-0.02402700075970876,-2.9444484916717877,4.000999927520752,5.559976348967175,3.9760000705718994,1.4865098236321224,4.010000228881837,-0.02402700075970876
1441,2005-07-12,4.1459999084472665,4.1640000343322745,4.099999904632568,4.1640000343322745,2492330.0,-0.003844370532014807,6.1110757900877575,-0.14173290430615024,65.91996624761009,58.896581592540926,-0.14133948087248083,-0.187827351893882,-0.2969439965735292,-0.48215941610445157,14.691465872004533,0.06400012969970614,0.03156591738624215,0.17254990339279264,0.02359634469675953,0.3215034620888262,0.09807312404477564,0.2470266827408092,-0.2973998641967781,91.4705090374628,16.753700939939293,0.07447677934801676,7,-0.14099979400634854,-0.14849984645843595,-0.3612498641014108,-0.5594998598098764,-0.24499988555908248,1,-0.015195303119384773,-1.0000000000000115,4.162000179290772,-2.9444484916717877,4.000999927520752,5.559976348967175,3.9760000705718994,-0.015195303119384773
1442,2005-07-13,4.138000011444092,4.139999866485597,4.079999923706056,4.125,2139550.0,-0.001929545870677729,6.058932428262144,-0.722217807094299,62.542354594177766,59.46181290093577,-0.11992786912006181,-0.17119925020044002,-0.28036219935621975,-0.4692812191174607,13.907139365460708,0.06599998474121094,0.04642061688759469,0.15350000858306867,-0.009909120405963812,0.31690913757210115,0.07179544408855243,0.2352045730775849,-0.27634396133422845,89.11759921013362,16.871950590682815,0.08170456449451621,7,-0.13299989700317383,-0.13899993896484375,-0.34175002574920654,-0.5514999628067017,-0.2079999446868901,2,-0.0045916030336430325,6.1110757900877575,4.1459999084472665,-1.0000000000000115,4.162000179290772,-2.9444484916717877,4.000999927520752,-0.0045916030336430325
1443,2005-07-14,4.172999858856201,4.179999828338623,4.11299991607666,4.11299991607666,1567320.0,0.008458155465276285,-1.2333325386039784,4.615376150827128,64.18150082944047,60.51426729604886,-0.14370270503575622,-0.19833193808786698,-0.3070669273486182,-0.49998001114004076,13.235640990775831,0.06699991226196289,0.057293283521253624,0.17704986333847028,-0.005393772156931931,0.3594934988338725,0.08582804559076873,0.2682716810861714,-0.29881004312133763,96.58537946947776,26.699995468055633,0.09122181774770112,7,-0.16549992561340332,-0.17149996757507324,-0.3494998812675476,-0.561499834060669,-0.20299983024597168,3,-0.025161759555454744,6.058932428262144,4.138000011444092,6.1110757900877575,4.1459999084472665,-1.0000000000000115,4.162000179290772,-0.025161759555454744
1444,2005-07-15,4.190999984741212,4.191999912261963,4.132999897003174,4.179999828338623,1603850.0,0.00431347387822445,8.076917433884752,0.18333611488609036,79.31028655390361,63.75000296923069,-0.1460182704368993,-0.20212224517780042,-0.3162627933613189,-0.5143610390823032,13.150872735917599,0.05900001525878906,0.06445843684658792,0.1794499874115001,-0.013917382773920295,0.3728173575969209,0.0827663023187899,0.2761336725042103,-0.2984615682501226,99.4118076047083,22.94334350686492,0.09668368509271032,7,-0.17750000953674405,-0.18350005149841397,-0.3592500090599069,-0.5794999599456796,-0.27099990844726696,4,-0.04581243449320116,-1.2333325386039784,4.172999858856201,6.058932428262144,4.138000011444092,6.1110757900877575,4.1459999084472665,-0.04581243449320116
1445,2005-07-18,4.1469998359680185,4.195000171661377,4.13100004196167,4.193999767303467,3658420.0,-0.010498723200522808,1.6122107393783693,-4.272660280029051,70.76916869589455,65.53858182921874,-0.08037062055402355,-0.14491730275581727,-0.26346576661910825,-0.465939013505555,13.896664390044696,0.06400012969970703,0.06776459900913423,0.12234984636306834,-0.07041754708850156,0.31511723981463824,0.025966149637283387,0.2187335430888533,-0.23050449981525922,58.26066765351059,-20.949640456680875,0.096383696725785,7,-0.13199973106384366,-0.13799977302551358,-0.31524986028671353,-0.5354998111724862,-0.21999979019165172,0,-0.033518192539884306,8.076917433884752,4.190999984741212,-1.2333325386039784,4.172999858856201,6.058932428262144,4.138000011444092,-0.033518192539884306
1446,2005-07-19,4.175000190734863,4.2170000076293945,4.138999938964844,4.139999866485597,1859000.0,0.0067519546357321936,-3.2161994973902956,-0.7446888379359975,70.01968945492602,67.06056357086153,-0.08414138353439071,-0.16018033920876817,-0.2809052242512067,-0.4890543041078983,14.51837322302874,0.07800006866455078,0.07519591314057328,0.13705018758773768,-0.05880096967024606,0.3329013448457214,0.03912460895874581,0.23497576621672955,-0.2306543710312421,69.34321812676184,-9.401624348231095,0.09792557862899191,7,-0.1490001678466797,-0.1550002098083496,-0.33550018072128296,-0.563500165939331,-0.2710001468658447,1,-0.049820400862989556,1.6122107393783693,4.1469998359680185,8.076917433884752,4.190999984741212,-1.2333325386039784,4.172999858856201,-0.049820400862989556
1447,2005-07-20,4.142000198364259,4.205999851226807,4.138999938964844,4.150000095367432,2280990.0,-0.007904189428263542,-8.571131773440959,-0.22856636830558935,63.510819094877206,67.46423239084085,-0.03402632876978373,-0.11786539822897346,-0.2379291480624417,-0.45135944856349175,14.511065672459935,0.06699991226196289,0.08872100950614037,0.09430018663406425,-0.10190177784386734,0.29050215111199584,-0.0038007956049019853,0.19240116887303005,-0.16493587610954474,27.884862267542943,-47.3941052417038,0.09810098223896581,7,-0.046000242233277255,-0.12200021743774503,-0.2985001802444467,-0.5305001735687265,-0.29800009727478116,2,-0.058184491534126304,-3.2161994973902956,4.175000190734863,1.6122107393783693,4.1469998359680185,8.076917433884752,4.190999984741212,-0.058184491534126304
1448,2005-07-21,4.150000095367432,4.191999912261963,4.113999843597412,4.14300012588501,2328410.0,0.001931409130866868,-1.3999823938495848,-0.8750074506766186,65.60633063789848,67.9346544141181,-0.016481943630058282,-0.11938481052906447,-0.23565431650789392,-0.4534845328420758,14.193614337441076,0.07800006866455078,0.10047935814144182,0.09430007934570295,-0.10501890176353346,0.29361906045493935,-0.005359411208915255,0.19395956990032115,-0.1441434908677559,34.95164508557593,-37.84639098345346,0.0996594905546183,7,-0.030500173568725586,-0.13000011444091797,-0.3060000538825989,-0.5385000705718994,-0.252000093460083,3,-0.05301205386857988,-8.571131773440959,4.142000198364259,-3.2161994973902956,4.175000190734863,1.6122107393783693,4.1469998359680185,-0.05301205386857988
1449,2005-07-22,4.065000057220459,4.168000221252441,4.02899980545044,4.15399980545044,3816390.0,-0.02048193643220797,1.3760637083890168,-12.714305177111843,59.99999133025146,66.87334527099773,0.08778249694309981,-0.03068095298910123,-0.14118765061234528,-0.36336365345649035,13.338457583835861,0.13900041580200106,0.10672052953698152,0.005950033664703369,-0.19152934791969223,0.20342941524909897,-0.09278965712749443,0.10468972445690117,0.15199995040893555,19.14904949716523,-53.72444633822685,0.09873969079219788,7,0.05799984931945801,-0.04500007629394531,-0.22049999237060547,-0.45350003242492676,-0.18700003623962402,4,-0.023370240411555665,-1.3999823938495848,4.150000095367432,-8.571131773440959,4.142000198364259,-3.2161994973902956,4.175000190734863,-0.023370240411555665
1450,2005-07-25,4.059999942779541,4.105000019073486,4.0380001068115225,4.046999931335448,6462550.0,-0.001230040435555857,-3.3226223254524254,-0.14606795752387725,58.791185518504626,66.08125852331935,0.08581685699521557,-0.0125410479138921,-0.12958195340419376,-0.35282060516604785,13.553289799700305,0.06699991226196378,0.11446579865313122,-0.007800078392028453,-0.18751754283847344,0.17191738605441698,-0.09765881061525139,0.08205865383119404,0.15324006080627406,16.489417016473297,-57.556346633129536,0.08985873222322265,7,0.06299996376037598,-0.039999961853027344,-0.20674991607666016,-0.4484999179840088,-0.11500000953674272,0,-0.03448272622135806,1.3760637083890168,4.065000057220459,-1.3999823938495848,4.150000095367432,-8.571131773440959,4.142000198364259,-0.03448272622135806
1451,2005-07-26,4.250999927520752,4.298999786376953,4.133999824523927,4.165999889373778,13275380.0,0.04704433188007617,-1.2147620937288128,6.538458716941998,67.43844944635892,66.62526906245058,-0.09914913684855797,-0.18797585945729267,-0.31426423614431176,-0.537653613089347,14.460459547019106,0.2389998435974121,0.12517505625784597,0.16719990968704224,-0.01812779656270358,0.3525276159367876,0.07453605656216933,0.25986376281191514,-0.2220001220703116,82.2222732418394,9.63877417545136,0.09266385312487273,7,-0.08700013160705566,-0.18400001525878906,-0.3862498998641968,-0.6394999027252197,-0.2879998683929439,1,-0.07621733410222542,-3.3226223254524254,4.059999942779541,1.3760637083890168,4.065000057220459,-1.3999823938495848,4.150000095367432,-0.07621733410222542
1452,2005-07-27,4.261000156402588,4.300000190734863,4.208000183105469,4.300000190734863,4833360.0,0.002352441555478535,3.7179449559231683,-0.4588237274063388,71.36429195687026,67.42335696549836,-0.10042803095467878,-0.18468361439173364,-0.3199891977577818,-0.5415736790596228,14.964743084811538,0.09200000762939453,0.11633302391482125,0.16275012493133545,-0.03076025290337281,0.3562605027660437,0.06599493601398088,0.25950531384869,-0.22660035133361767,85.6088638799005,13.132103607242158,0.0967551889173542,7,-0.09650015830993652,-0.19350004196166992,-0.38250017166137695,-0.6495001316070557,-0.2670001983642578,2,-0.08378317283024272,-1.2147620937288128,4.250999927520752,-3.3226223254524254,4.059999942779541,1.3760637083890168,4.065000057220459,-0.08378317283024272
1453,2005-07-28,4.2119998931884775,4.309999942779541,4.197000026702882,4.293000221252441,5938850.0,-0.011499709320705542,-1.0360334043577044,2.0769296604677665,65.26769417618104,65.86306892352917,-0.0506390725242758,-0.12583176851657374,-0.2649382555404536,-0.4861576084836017,15.03962875340763,0.11299991607665927,0.11076400961119592,0.10339987277984708,-0.09125004436462802,0.29804978992432263,0.006074914207609083,0.20072483135208508,-0.1669760726928713,65.12455455625339,-6.29709481166951,0.09732495857223773,7,-0.042500019073487216,-0.13949990272522061,-0.33149993419647306,-0.6004998683929452,-0.1869997978210458,3,-0.08736937355912999,3.7179449559231683,4.261000156402588,-1.2147620937288128,4.250999927520752,-3.3226223254524254,4.059999942779541,-0.08736937355912999
1454,2005-07-29,4.2230000495910645,4.2800002098083505,4.181000232696533,4.25,4660100.0,0.002611623143765174,1.2758518632195428,0.33333137104845245,55.637682206878026,64.18179264697179,-0.0632769038250185,-0.12513304844577888,-0.2701187227799684,-0.49051705404558543,15.03774370406917,0.0989999771118173,0.10933657987484491,0.10290002822875977,-0.09016380753880515,0.29596386399632424,0.006368110344977751,0.19943194611254178,-0.1620776617584223,68.01472586229576,-0.2642203447283009,0.09653191788378225,7,-0.05350017547607422,-0.15050005912780762,-0.33775007724761963,-0.6080000400543213,-0.191999912261962,4,-0.07695951784684141,-1.0360334043577044,4.2119998931884775,3.7179449559231683,4.261000156402588,-1.2147620937288128,4.250999927520752,-0.07695951784684141
1455,2005-08-01,4.123000144958496,4.2160000801086435,4.119999885559082,4.205999851226807,4335840.0,-0.023679825588032388,-1.1573022872052792,3.0740688412835775,48.16002172848239,61.75294067736694,0.036834133904421584,-0.012544837509902429,-0.16637276279533442,-0.38533257734966586,15.133305128022506,0.10300016403198242,0.10109377375899786,-0.005499887466430486,-0.18224768697023563,0.1712479120373751,-0.0938737872183335,0.08287401228547253,-0.047133103829040124,1.579083418871201,-61.132166561682034,0.0883738997519028,8,0.04649972915649414,-0.05050015449523926,-0.23375022411346436,-0.504000186920166,-0.06800031661987305,0,-0.05942277840500232,1.2758518632195428,4.2230000495910645,-1.0360334043577044,4.2119998931884775,3.7179449559231683,4.261000156402588,-0.05942277840500232
1456,2005-08-02,4.098999977111816,4.1589999198913565,4.077000141143799,4.150000095367432,7146710.0,-0.0058210446283942785,1.3768131966856605,0.614461430631438,46.957881448540725,59.91372538332955,0.05466897082545241,0.023281410216634768,-0.1370551002848881,-0.3561868606640908,15.198523927021412,0.0819997787475577,0.082016629906974,-0.03625005483627319,-0.1960444723144299,0.12354436264188351,-0.11614726357535154,0.04364715390280516,0.2109999656677246,9.441997724277376,-47.86651008303621,0.07989720873907839,8,0.07049989700317383,-0.02649998664855957,-0.20975005626678467,-0.48000001907348633,-0.03800010681152344,1,-0.037570149970463707,-1.1573022872052792,4.123000144958496,1.2758518632195428,4.2230000495910645,-1.0360334043577044,4.2119998931884775,-0.037570149970463707
1457,2005-08-03,4.135000228881837,4.135000228881837,4.080999851226807,4.105000019073486,8822880.0,0.008782691381078456,2.599999999999846,-0.5882380440372293,47.040534769287966,57.85085917570616,0.01963632082808875,-0.0030293128276186465,-0.1663717094129833,-0.38682788704049376,14.821039439073132,0.054000377655030185,0.0719153280060123,-0.006499803066252419,-0.1550499998313839,0.14205039369887862,-0.08077490144881772,0.06777529531631288,0.17033971786498903,24.892762710893564,-26.313657691816815,0.07427509838256556,8,0.03449964523315341,-0.06250023841857999,-0.2457503080368051,-0.5160002708435067,-0.10200023651123136,2,-0.04159616934302812,1.3768131966856605,4.098999977111816,-1.1573022872052792,4.123000144958496,1.2758518632195428,4.2230000495910645,-0.04159616934302812
1458,2005-08-04,4.0900001525878915,4.136000156402588,4.0900001525878915,4.129000186920166,2018360.0,-0.010882726433636525,-1.3589724779616459,-1.2999920527695417,42.45145039408463,55.90102129390985,0.06172098161398232,0.0537026285887352,-0.1156533797006194,-0.3363565080167139,15.189120193869869,0.04600000381469638,0.05883056343413884,-0.05719988346099747,-0.18651485103093446,0.07211508410893952,-0.12185736724596641,0.0074576003239714694,0.210772998046874,6.403944358055666,-37.105962625818606,0.06465748378496852,8,0.08399987220764071,-0.017500162124634677,-0.20075023174285977,-0.435500144958497,-0.0009999275207528413,3,-0.023471929332036456,2.599999999999846,4.135000228881837,1.3768131966856605,4.098999977111816,-1.1573022872052792,4.123000144958496,-0.023471929332036456
1459,2005-08-05,4.0970001220703125,4.125999927520752,4.084000110626222,4.0920000076293945,2102530.0,0.0017114839171807894,-3.0000000000002536,-0.12820794972429347,46.044335194653904,54.484704591259764,0.06675788440117003,0.05719598170611384,-0.11641347860590212,-0.3385872812170625,16.120207145740313,0.04199981689453036,0.0518861787149838,-0.05499992370605433,-0.16749878614783853,0.057498938735729865,-0.11124935492694643,0.0012495075148377666,0.19929756837463408,14.388481804709278,-26.129654372901676,0.0562494312208923,8,0.09649991989135742,-0.024500131607055664,-0.19675016403198242,-0.43150007724761963,0.034999847412109375,4,-0.01757384050711175,-1.3589724779616459,4.0900001525878915,2.599999999999846,4.135000228881837,1.3768131966856605,4.098999977111816,-0.01757384050711175
1460,2005-08-08,4.061999797821045,4.120999813079834,4.061999797821045,4.0900001525878915,1207470.0,-0.00854291511018579,-3.2142334088315936,-5.599942780850836,41.15804767316646,51.56465994979393,0.11406709433015205,0.08887718064177541,-0.07474210132891823,-0.298110643593815,15.624703954113217,0.05900001525878906,0.04177693773936397,-0.08500022888183612,-0.20431053627422457,0.034310078510552344,-0.1446553825780308,-0.02534507518564144,0.22991194163787831,0.0,-35.348814654719675,0.05965515369619433,8,0.12400007247924805,0.010500192642211914,-0.15599983930587769,-0.39649975299835205,0.07800006866455167,0,-0.007631625316321111,-3.0000000000002536,4.0970001220703125,-1.3589724779616459,4.0900001525878915,2.599999999999846,4.135000228881837,-0.007631625316321111
1461,2005-08-09,4.083000183105469,4.0900001525878915,4.059999942779541,4.059999942779541,1253700.0,0.005169962168803943,-1.6086866383332379,-0.8214267468196806,45.29506782932464,48.66807949117776,0.07457184955807339,0.06631502167562253,-0.08762601346139309,-0.31350490445450685,15.092784069426928,0.030000209808350498,0.04134568136780015,-0.06084985733032244,-0.18354978343344186,0.06185006877279697,-0.12219982038188171,0.000500105721236821,0.19971507868793914,30.26338904783416,-5.780490259336304,0.06134996305155959,8,0.10199975967407227,-0.010500192642211914,-0.17100024223327637,-0.3800002336502075,0.015999794006347656,1,-0.006857789250832025,-3.2142334088315936,4.061999797821045,-3.0000000000002536,4.0970001220703125,-1.3589724779616459,4.0900001525878915,-0.006857789250832025
1462,2005-08-10,4.11899995803833,4.127999782562257,4.0869998931884775,4.0920000076293945,7995300.0,0.008816990771105093,-1.2161994973904022,1.173898621333057,47.633583229351544,46.70873383041892,0.018227931970743683,0.030376231562138756,-0.1163421162567726,-0.34369617131883023,14.978712719275103,0.044999599456788,0.04357164124680679,-0.023900079727172674,-0.14708397735619094,0.0992838179018456,-0.08549202854168136,0.037691869087336016,0.15035238461424605,77.63138081614215,39.737111695503685,0.06159194881450904,8,0.051000118255615234,-0.04649996757507324,-0.2070000171661377,-0.4104999303817749,-0.01699972152709872,2,-0.014081109086890975,-1.6086866383332379,4.083000183105469,-3.2142334088315936,4.061999797821045,-3.0000000000002536,4.0970001220703125,-0.014081109086890975
1463,2005-08-11,4.067999839782715,4.117000102996826,3.928999900817871,4.117000102996826,4118340.0,-0.01238167486651398,6.673436420431876,-1.8148278967910567,50.24152771752276,46.10916110937945,0.05213621351363429,0.07705745588488888,-0.06004820150126022,-0.28817897064524534,14.733848201567998,0.19000005722045898,0.020740232521990087,-0.06965019702911412,-0.19633304615243663,0.05703265209420838,-0.13299162159077493,-0.006308772467453316,0.188791358877479,69.84925706809639,28.361765665898332,0.06334142456166121,8,0.004500150680541992,0.004500150680541992,-0.14824986457824707,-0.29049980640411377,0.11400032043457031,3,-0.008603699309383206,-1.2161994973904022,4.11899995803833,-1.6086866383332379,4.083000183105469,-3.2142334088315936,4.061999797821045,-0.008603699309383206
1464,2005-08-12,3.999000072479248,4.052000045776366,3.9670000076293945,3.9670000076293945,2290560.0,-0.016961595383728545,-4.312491618113759,-0.6530590399081364,45.54746364907082,45.818876878333725,0.09612908282816868,0.13801147086487742,0.014229718985232509,-0.21501749289172434,14.359839602613214,0.10099983215332031,-0.00930772552361514,-0.1290499687194826,-0.26728316801800034,0.00918323057903514,-0.19816656836874103,-0.059933369070224174,0.23156782235355955,35.17598656228943,-9.082248767763467,0.0691165996492588,8,0.04499983787536621,0.12049984931945801,-0.08400005102157593,-0.22150003910064697,0.17100000381469638,4,0.022505664155213045,6.673436420431876,4.067999839782715,-1.2161994973904022,4.11899995803833,-1.6086866383332379,4.083000183105469,0.022505664155213045
1465,2005-08-15,4.007999897003174,4.0159997940063485,3.970999956130981,3.986999988555908,1674400.0,0.002250518719882466,1.4324432301466161,0.6562458090569074,25.84498563804061,43.47299956605592,0.07722164759668981,0.12444452083572788,0.011237258259232163,-0.21976102291858357,13.93576930490539,0.04499983787536754,-0.03301907041718444,-0.1131001472473141,-0.2609634381917818,0.034763143697153165,-0.18703179271954795,-0.039168501775080244,0.1984425583084386,39.698514136193225,0.23245791630638735,0.07393164547223366,8,0.024500131607055664,0.11150002479553223,-0.07999986410140991,-0.2174998521804814,0.20200014114379972,0,0.03093814263118233,-4.312491618113759,3.999000072479248,6.673436420431876,4.067999839782715,-1.2161994973904022,4.11899995803833,0.03093814263118233
1466,2005-08-16,3.9670000076293945,4.0329999923706055,3.9670000076293945,3.997999906539917,2820540.0,-0.010229513579687266,-3.2580774170723643,-1.476192098092643,22.471941215182596,40.743155837821995,0.10898967084273714,0.1571181036258089,0.05505500899935711,-0.17485971199687178,13.17950200040164,0.06599998474121094,-0.05115621710990492,-0.14370002746582067,-0.304310879514067,0.016910824582425654,-0.22400545348994338,-0.06339460144169795,0.21724704332271827,19.095542408580112,-13.933384379940339,0.08030542602412305,8,0.06550002098083496,0.15249991416931152,0.025500118732452393,-0.11199986934661865,0.2030000686645499,1,0.04360974502734716,1.4324432301466161,4.007999897003174,-4.312491618113759,3.999000072479248,6.673436420431876,4.067999839782715,0.04360974502734716
1467,2005-08-17,3.901000022888184,3.9600000381469727,3.881999969482422,3.950999975204468,4137980.0,-0.016637253494902526,1.2941170283262282,1.6129069472324127,21.778626641235277,38.44617542083873,0.15455964541581002,0.21516904577705143,0.12319627098562025,-0.105094911281014,12.686218086633977,0.08500003814697266,-0.0596894129625225,-0.19765000343322692,-0.38267950787957483,-0.012620498986878559,-0.2901647556564009,-0.10513525121005296,0.26282725605318946,8.085124515300565,-20.021227973294558,0.0925147522231741,8,0.10399985313415483,0.1949999332427974,0.10025006532669023,-0.024499893188477007,0.2020001411437975,2,0.05075620432245964,-3.2580774170723643,3.9670000076293945,1.4324432301466161,4.007999897003174,-4.312491618113759,3.999000072479248,0.05075620432245964
1468,2005-08-18,3.9300000667572017,3.9470000267028813,3.890000104904175,3.900000095367432,2793660.0,0.007434002486251368,-1.279999046324792,-0.5999999999999822,24.25309891513342,36.02492694533645,0.11228474134438171,0.17796651124749596,0.09658968587913597,-0.13082584109894801,12.577513034185467,0.0569999217987065,-0.06567418201669284,-0.1576499581336983,-0.35553700025619017,0.040237083988793554,-0.25659347919494424,-0.05870643707245238,0.20564448123827672,28.2353386664272,4.963265233371029,0.09894352106124597,8,0.07499980926513716,0.16599988937377974,0.0720000267028813,-0.0475000143051143,0.19400000572204634,3,0.04376594575886461,1.2941170283262282,3.901000022888184,-3.2580774170723643,3.9670000076293945,1.4324432301466161,4.007999897003174,0.04376594575886461
1469,2005-08-19,3.9700000286102295,4.0209999084472665,3.928999900817871,3.9470000267028813,7273130.0,0.010178107168846262,-2.1186309175035154,0.7666674613960295,34.970534961073156,35.337425532881646,0.058530399578033965,0.13753600903176455,0.05904599716108283,-0.1680892590573091,13.324222623077473,0.09200000762939542,-0.07441879943270102,-0.11289999485015834,-0.31752228470843935,0.09172229500812312,-0.2152111397792993,-0.010588849921017829,0.140280061533943,58.278176019199805,30.929371781012705,0.10231114492914072,8,0.034999847412109375,0.12599992752075195,0.0344998836517334,-0.08500015735626221,0.24999976158142,4,0.05340053654389276,-1.279999046324792,3.9300000667572017,1.2941170283262282,3.901000022888184,-3.2580774170723643,3.9670000076293945,0.05340053654389276
1470,2005-08-22,3.920000076293945,3.992000102996826,3.9030001163482666,3.992000102996826,1789050.0,-0.012594446336512521,1.4722209344680288,-3.1304356840021943,33.271047445714075,34.00142326803603,0.09640772437267708,0.18604855359868333,0.1104560540461681,-0.11468963216894279,14.207350318302915,0.08899998664855957,-0.07805823457940253,-0.1558999538421637,-0.3730178302030134,0.06121792251868596,-0.264458892022589,-0.04734101566173887,0.1674520017840524,25.165629835475123,-4.264511757768592,0.10855893818042484,8,0.084999799728394,0.17599987983703658,0.09049987792968794,-0.012500166893004927,0.2230000495910649,0,0.06377550896283535,-2.1186309175035154,3.9700000286102295,-1.279999046324792,3.9300000667572017,1.2941170283262282,3.901000022888184,0.06377550896283535
1471,2005-08-23,3.9270000457763667,3.9700000286102295,3.901000022888184,3.9049999713897705,2814180.0,0.0017857064658630684,-3.600004768376236,-0.30555647537997144,29.4466239272341,31.980650012245206,0.07258511662870948,0.1618277529771519,0.10475093822718629,-0.1182945460014242,13.195262979260875,0.06900000572204545,-0.08613693154568836,-0.13269999027252277,-0.3430522027904144,0.07765222224536927,-0.23787609653146857,-0.02752388401357697,0.1399068214420729,32.37416982271203,2.272174743451476,0.10517610625894602,8,0.07249999046325728,0.1689999103546147,0.0850000381469731,-0.01800000667571977,0.29299974441528276,1,0.07206518692939246,1.4722209344680288,3.920000076293945,-2.1186309175035154,3.9700000286102295,-1.279999046324792,3.9300000667572017,0.07206518692939246
1472,2005-08-24,3.9040000438690186,3.941999912261963,3.83899998664856,3.9149999618530273,3162470.0,-0.00585688862725775,2.1692373151792226,-0.49999458141426095,30.785111448378032,29.818825982340236,0.06915223324261133,0.16517972428380023,0.12996579443384526,-0.09233407371902125,12.341783700446554,0.10299992561340288,-0.08914913274314529,-0.13784998655319214,-0.3365439052591803,0.0608439321527956,-0.23719694590618623,-0.03850302720019805,0.1444161335758194,35.71433249974095,2.506683096574619,0.09934695935299394,8,0.041499972343444824,0.17049992084503174,0.11899995803833008,0.015999913215637207,0.2889997959136963,2,0.06813525344157245,-3.600004768376236,3.9270000457763667,1.4722209344680288,3.920000076293945,-2.1186309175035154,3.9700000286102295,0.06813525344157245
1473,2005-08-25,3.8440001010894775,3.869999885559082,3.7920000553131104,3.869999885559082,4670380.0,-0.01536883762943786,5.000036680085465,2.363634393220192,26.44319843220893,27.696129847133356,0.10508737559725922,0.20679916591457648,0.190658630162174,-0.02964460024351201,11.749439565252736,0.1119999885559082,-0.09958250251491041,-0.17944993972778356,-0.3799487780020776,0.021048898546510042,-0.2796993588649306,-0.07920052059063654,0.17928613345980704,22.70745813356646,-12.348601411786664,0.10024941913714683,8,0.06849992275238037,0.20699989795684814,0.21399986743927002,0.07599985599517822,0.45600008964538574,3,0.06737774613197778,2.1692373151792226,3.9040000438690186,-3.600004768376236,3.9270000457763667,1.4722209344680288,3.920000076293945,0.06737774613197778
1474,2005-08-26,3.8980000019073486,3.9500000476837163,3.8020000457763667,3.8129999637603764,5274790.0,0.01404784063417841,-1.766358430446305,-3.269259337374239,35.25180411409623,28.74133190002842,0.03939696641557067,0.13407685939931913,0.14008885852623632,-0.07987917002753253,10.96565686279591,0.14800000190734952,-0.11474008433309191,-0.10920003652572596,-0.29363957414144615,0.07523950108999422,-0.20141980533358605,-0.01698026771786587,0.09290616754887138,52.99996066094382,12.951479966140433,0.0922197688078602,8,0.014500021934509277,0.15299999713897705,0.17174994945526123,0.023000001907348633,0.36500000953674316,4,0.057978468563703034,5.000036680085465,3.8440001010894775,2.1692373151792226,3.9040000438690186,-3.600004768376236,3.9270000457763667,0.057978468563703034
1475,2005-08-29,3.878000020980835,3.8940000534057617,3.8310000896453857,3.8519999980926514,1301780.0,-0.005130831430663729,1.1724092572039297,0.305882484937564,31.531487412123255,29.747948144132945,0.04360246775306775,0.142064667313484,0.16316386006272943,-0.054962461697817044,10.973118066937214,0.06699991226196289,-0.1303664611251616,-0.11695001125335702,-0.3015502656988902,0.06765024319217616,-0.20925013847612384,-0.024649884030590208,0.08505929249534949,48.31459470174903,6.738031184182944,0.0923001272227666,8,0.02849996089935347,0.17299997806549072,0.19349992275238037,0.04400002956390381,0.4269998073577881,0,0.08818972856124807,-1.766358430446305,3.8980000019073486,5.000036680085465,3.8440001010894775,2.1692373151792226,3.9040000438690186,0.08818972856124807
1476,2005-08-30,3.9449999332427983,3.9679999351501465,3.880000114440918,3.88100004196167,3479310.0,0.017276924161804708,-1.6666714832221312,2.4615321131203634,35.15356251111234,31.234052129674836,-0.030001296164372082,0.06633703931111734,0.09930720567732232,-0.1162388852965548,11.192825521264494,0.08999991416931152,-0.13638108787778602,-0.04225009679794267,-0.22134123907858028,0.13684104548269493,-0.13179566793826103,0.04729547434237613,-0.15299987792968794,86.93180817586659,47.85396071342055,0.08954557114031877,8,-0.03849995136260986,0.10600006580352739,0.12650001049041704,-0.022999882698059526,0.2510001659393306,1,0.050190163749750605,1.1724092572039297,3.878000020980835,-1.766358430446305,3.8980000019073486,5.000036680085465,3.8440001010894775,0.050190163749750605
1477,2005-08-31,3.963000059127808,3.9670000076293945,3.892999887466431,3.9219999313354488,2828120.0,0.004562769629811836,2.020411539453371,0.6406280850112784,40.50633620858768,33.03996738450309,-0.04278068223128395,0.03667051207734939,0.0834992634274303,-0.12760228797666207,11.424406239430299,0.07400012016296342,-0.13185092984941482,-0.015649962425231312,-0.18084746069735447,0.14954753584689184,-0.09824871156129289,0.06694878671083027,-0.1674800062179571,97.15915941137689,59.413619176941864,0.08259874913606156,8,-0.05650007724761963,0.08799993991851762,0.15249979496002153,0.021499872207641157,0.2489998340606694,2,0.06484979238693289,-1.6666714832221312,3.9449999332427983,1.1724092572039297,3.878000020980835,-1.766358430446305,3.8980000019073486,0.06484979238693289
1478,2005-09-01,3.99399995803833,3.999000072479248,3.936000108718872,3.963000059127808,1893390.0,0.007822331175373343,2.073159385230887,0.7560927387230999,49.514551420698645,34.65596921335037,-0.07123902833092233,-0.001992392720731928,0.05371073770963797,-0.15128671123397108,11.651648854795575,0.06299996376037598,-0.12033443485210338,0.020149946212768555,-0.1367975681914837,0.17709746061702036,-0.05832381098935713,0.09862370341489468,-0.19503030748367323,97.46187118621094,56.93790636658409,0.07847375720212597,9,-0.09849989414215088,0.057000041007995605,0.12200009822845459,0.021000146865844727,0.1680002212524423,3,0.049824708020809405,2.020411539453371,3.963000059127808,-1.6666714832221312,3.9449999332427983,1.1724092572039297,3.878000020980835,0.049824708020809405
1479,2005-09-02,4.025000095367432,4.074999809265137,3.970999956130981,4.050000190734863,4190490.0,0.007761676929092243,1.773354102425545,-0.8064573190897111,51.58288713071739,36.69061806723962,-0.10461872366704972,-0.040752567125833306,0.02404927372016985,-0.17404621934038733,12.258551709196192,0.10399985313415572,-0.1013355977101078,0.05475008487701416,-0.09335774356652049,0.2028579133205488,-0.01930382934475272,0.12880399909878149,-0.21802922793579116,79.5082904293396,37.27382260495517,0.07405391422176724,9,-0.0915001630783081,0.01100003719329834,0.0959998369216919,-0.0010001659393310547,0.2109999656677246,4,0.06832300344140174,2.073159385230887,3.99399995803833,2.020411539453371,3.963000059127808,-1.6666714832221312,3.9449999332427983,0.06832300344140174
1480,2005-09-05,4.0310001373291025,4.059999942779541,4.00600004196167,4.043000221252441,1976340.0,0.0014906936197534026,1.3478459178173072,0.48000152587305,56.37451675104733,39.68260615877442,-0.10417241500907437,-0.051852613933206726,0.023128109032959365,-0.1699785987293536,13.198209977612363,0.053999900817871094,-0.08444111939739773,0.06230010986328205,-0.082373873909237,0.2069740936358011,-0.0100368820229777,0.1346371017495418,-0.2079475333874523,77.4360303611257,30.941411834793456,0.07233699188625961,9,-0.09750020503997892,-0.027000069618225986,0.08999979496002108,-0.007000207901001865,0.33099985122680575,0,0.057553923644545035,1.773354102425545,4.025000095367432,2.073159385230887,3.99399995803833,2.020411539453371,3.963000059127808,0.057553923644545035
1481,2005-09-06,4.054999828338623,4.057000160217285,4.013000011444092,4.014999866485597,2133130.0,0.005953780747182558,-1.0000216745778876,-3.3333068425655386,66.73912525176505,43.67749658137298,-0.12081041656077973,-0.08227590624923353,0.0031079447579056563,-0.18430754657468373,14.21626627081342,0.04400014877319336,-0.07802440786813136,0.08769981861114484,-0.05279861484405668,0.2281982520663468,0.01745060188354408,0.1579490353387456,-0.2168303920775636,89.0109947691989,36.102227309781696,0.07024921672760093,9,-0.12149989604949951,-0.0794998407363896,0.06600010395050049,-0.03099989891052246,0.2350001335144034,1,0.06165228374434428,1.3478459178173072,4.0310001373291025,1.773354102425545,4.025000095367432,2.073159385230887,3.99399995803833,0.06165228374434428
1482,2005-09-07,4.060999870300293,4.0879998207092285,4.044000148773193,4.0879998207092285,3156490.0,0.001479665157995358,2.2592409444925208,-0.6749994039529988,64.98855098643745,47.960313531842814,-0.11420821504773793,-0.0978613654443854,-8.255143564905865e-05,-0.180791186813253,14.895222152625538,0.043999671936035156,-0.0655073468549805,0.09659986495971662,-0.0326593080719606,0.22585903799139384,0.03197027844387801,0.16122945147555523,-0.20862061165898904,82.23684107332483,25.124464574435038,0.0646295865158386,9,-0.11599993705749512,-0.09699976444244385,0.060000061988830566,-0.03699994087219238,0.2090001106262207,2,0.033243101007992326,-1.0000216745778876,4.054999828338623,1.3478459178173072,4.0310001373291025,1.773354102425545,4.025000095367432,0.033243101007992326
1483,2005-09-08,4.0329999923706055,4.099999904632568,4.019000053405762,4.050000190734863,3982790.0,-0.006894823645393733,-2.599987284364006,0.6296381329141868,57.41176958975685,50.42253191802733,-0.06322846026365525,-0.07654240024596426,0.029395579145355732,-0.14351675002121578,14.709643967086091,0.08099985122680664,-0.05149204677981345,0.07034997940063459,-0.05385229082956666,0.19455224963083584,0.008248844285533963,0.1324511145157352,-0.1617710887638677,48.06206278358441,-8.535080452503891,0.06210113511510061,9,-0.06749999523162842,-0.06899988651275635,0.08799993991851807,-0.009000062942504883,0.2369999885559082,3,0.044383808865979146,2.2592409444925208,4.060999870300293,-1.0000216745778876,4.054999828338623,1.3478459178173072,4.0310001373291025,0.044383808865979146
1484,2005-09-09,4.089000225067139,4.111000061035156,4.026000022888184,4.053999900817871,2485030.0,0.013885502802497118,1.1518998038328052,-2.0588185796028275,69.60559681016788,54.652988517810066,-0.09977889827423292,-0.13223404193211996,-0.024058337177155664,-0.19129160588511684,14.557632065080444,0.08500003814697266,-0.034647178964991365,0.12185020446777362,-0.013883681125341774,0.257584090060889,0.05398326167121592,0.1897171472643313,-0.19489422135781798,79.04777907457277,17.711587471981773,0.06786694279655772,9,-0.09350013732910156,-0.12900030612945512,0.03424978256225586,-0.06500029563903809,0.20099973678588778,4,0.017852763562133278,-2.599987284364006,4.0329999923706055,2.2592409444925208,4.060999870300293,-1.0000216745778876,4.054999828338623,0.017852763562133278
1485,2005-09-12,4.131999969482422,4.1560001373291025,4.0850000381469735,4.0850000381469735,3442910.0,0.01051595550219786,-2.021285230201198,1.3428427405620924,71.94862202091353,58.741328463343535,-0.11505945781659399,-0.17440977612700204,-0.06273456045869175,-0.2257324264015268,14.569308527459402,0.0710000991821289,-0.006248789974562019,0.15864994525909415,0.0049239354663672685,0.3123759550518206,0.08178694036273093,0.23551295015545737,-0.21186667889400113,83.2166806160859,17.464463054823085,0.07686300489636323,9,-0.10749995708465487,-0.15799987316131547,0.001000046730041504,-0.10800004005432129,0.15799999237060458,0,0.025169431829826783,1.1518998038328052,4.089000225067139,-2.599987284364006,4.0329999923706055,2.2592409444925208,4.060999870300293,0.025169431829826783
1486,2005-09-13,4.139999866485597,4.152999877929688,4.0859999656677255,4.125,3063160.0,0.0019360835097432805,2.268297221543652,0.31914656169472694,76.10620822724489,62.69686979874989,-0.10335902442366507,-0.17790574115689006,-0.06651897850516253,-0.22837712065166027,14.832535845280825,0.06699991226196289,0.01493039047551914,0.15799984931945898,-0.012748293041923375,0.32874799168084134,0.07262577813876803,0.24337392050014994,-0.18684521735348047,88.32097734154753,17.99383431229252,0.08537407118069118,9,-0.09399974346160977,-0.1659997701644902,-0.010749936103821689,-0.115999937057496,0.06400012969970703,1,0.0536232196207207,-2.021285230201198,4.131999969482422,1.1518998038328052,4.089000225067139,-2.599987284364006,4.0329999923706055,0.0536232196207207
1487,2005-09-14,4.098999977111816,4.175000190734863,4.0910000801086435,4.130000114440918,1863110.0,-0.009903355240584721,-2.5744780147313433,-2.066694217503136,79.44575584029994,66.02255917870558,-0.04586161817752288,-0.12786745469909988,-0.02317607060675897,-0.18076903179082304,14.323045985980393,0.08400011062621981,0.041199788744992194,0.10709996223449725,-0.06680485203861064,0.28100477650760514,0.020147555097943304,0.1940523693710512,-0.11744695963212237,51.281957231412534,-24.033191237711392,0.08695240713655396,9,-0.025999903678894043,-0.11549985408782959,0.02974998950958252,-0.07500004768371582,0.19999980926513672,2,0.046596727447602904,2.268297221543652,4.139999866485597,-2.021285230201198,4.131999969482422,1.1518998038328052,4.089000225067139,0.046596727447602904
1488,2005-09-15,4.102000236511231,4.113999843597412,4.0879998207092285,4.111000061035156,1102020.0,0.0007319491134831768,2.4668107833163786,0.2903156340367646,76.70162018645337,68.8135295182318,-0.03568344862846384,-0.12366137977019065,-0.02265404581788122,-0.1776194393722368,13.767969372035704,0.026000022888183594,0.0625351112406003,0.1015002131462106,-0.07647965167401338,0.2794800779664346,0.012510280736098167,0.1904901455563226,-0.08949567131071046,51.00679732203493,-26.0103157147435,0.08898993241011201,9,-0.011500120162964755,-0.11850011348724454,0.019249796867369717,-0.07800030708313077,0.16799974441528231,3,0.040955566730577875,-2.5744780147313433,4.098999977111816,2.268297221543652,4.139999866485597,-2.021285230201198,4.131999969482422,0.040955566730577875
1489,2005-09-16,4.182000160217285,4.197000026702882,4.089000225067139,4.125999927520752,3905970.0,0.01950266189504024,1.511624296526264,-6.222369397054763,84.3891813983744,71.92627003460149,-0.10177344228450202,-0.1970682297045343,-0.09893540077871421,-0.2513250953457451,14.54546243159677,0.10799980163574308,0.08185875971182188,0.17090013027191198,-0.023889797352720343,0.3656900578965443,0.07350516645959626,0.26829509408422814,-0.14349629493126947,86.60726069796966,5.713292481454431,0.09739496381231605,9,-0.07700014114379883,-0.1875001192092891,-0.10950016975402832,-0.1425001621246338,0.08699989318847656,4,0.02104251968863058,2.4668107833163786,4.102000236511231,-2.5744780147313433,4.098999977111816,2.268297221543652,4.139999866485597,0.02104251968863058
1490,2005-09-19,4.170000076293944,4.2100000381469735,4.124000072479248,4.129000186920166,1144710.0,-0.0028694604169305915,-2.3725398532093283,0.7321378394257384,79.0697975289472,73.29634473206616,-0.07597196007051998,-0.17431571688809022,-0.08846983471516534,-0.23329209784057126,15.13110345753195,0.0859999656677255,0.09386332002486242,0.14640004634857107,-0.05572280515168604,0.3485228978488286,0.04533862059844207,0.24746147209869962,-0.10296690195289315,67.74198510269154,-11.87649167552712,0.10106142575012868,9,-0.05550003051757724,-0.16900002956390292,-0.08825016021728427,-0.12250006198882968,0.20399999618530362,0,0.02877695044690043,1.511624296526264,4.182000160217285,2.4668107833163786,4.102000236511231,-2.5744780147313433,4.098999977111816,0.02877695044690043
1491,2005-09-20,4.2100000381469735,4.2100000381469735,4.1599998474121085,4.1599998474121085,1027980.0,0.009592316815633994,1.0,1.2195201377017084,80.19561997331317,74.98601906394124,-0.10244625771479754,-0.2024043296331719,-0.12905533434156435,-0.2669812669461682,15.726996318092496,0.05000019073486506,0.10433885848654167,0.17225000858306938,-0.04073073186092291,0.38523074902706167,0.06575963836107324,0.2787403788050655,-0.12099981307983487,100.0,21.666706460087937,0.10649037022199621,9,-0.09549999237060636,-0.20899999141693204,-0.13400006294250577,-0.1625000238418588,0.1510000228881827,1,0.019002357002653403,-2.3725398532093283,4.170000076293944,1.511624296526264,4.182000160217285,2.4668107833163786,4.102000236511231,0.019002357002653403
1492,2005-09-21,4.170000076293944,4.185999870300293,4.139999866485597,4.182000160217285,2709800.0,-0.009501178501327256,3.6001144437555737,-0.24000076293655198,71.05265859693391,76.50167339807203,-0.05068911721838898,-0.14909891801714625,-0.08985988578546511,-0.22157353066026397,15.588436771709077,0.07000017166137695,0.11152483381018419,0.11895004510879392,-0.09207601732478476,0.3299761075423726,0.013437013892004579,0.22446307632558327,-0.056799888610838956,67.21320445724571,-8.341045933158028,0.10551303121678939,9,-0.0520000457763663,-0.16900002956390292,-0.09400010108947665,-0.12250006198882968,0.0900001525878924,2,0.008153457858345314,1.0,4.2100000381469735,-2.3725398532093283,4.170000076293944,1.511624296526264,4.182000160217285,0.008153457858345314
1493,2005-09-22,4.1030001640319815,4.170000076293944,4.0939998626708975,4.170000076293944,2379470.0,-0.016067124948714318,1.2686660640955383,5.583286974488977,58.59032502683503,75.27775431103505,0.03049099507832853,-0.0650348566689063,-0.025587941295380112,-0.14993165661626007,14.725972961262872,0.07600021362304688,0.11035338345175738,0.03900012969970579,-0.14906597653593323,0.2270662359353448,-0.05503292341811328,0.1330331828175253,0.10699987411499201,11.57021536521366,-60.8614221386584,0.0940330531178195,9,0.04449987411499201,-0.10200011730194003,-0.05250024795532138,-0.0380002260208121,0.1029996871948251,3,0.04776983049212569,3.6001144437555737,4.170000076293944,1.0,4.2100000381469735,-2.3725398532093283,4.170000076293944,0.04776983049212569
1494,2005-09-23,4.124000072479248,4.131999969482422,4.080999851226807,4.119999885559082,1103730.0,0.005118183672366827,4.100016689316453,-0.059704360574767454,59.914718223438435,73.94065388909337,0.016738113820000677,-0.07192280259504713,-0.049708328167618276,-0.1660564959528914,14.86034242685398,0.051000118255615234,0.11103526787861906,0.048700034618377686,-0.1238915299203498,0.2212915991571056,-0.037595747650986056,0.13499581688774143,0.08367996215820384,33.33345654689054,-36.87620287985347,0.08629578226936396,9,0.0214998722076416,-0.12300002574920654,-0.07350015640258789,-0.05750012397766113,0.18400001525878906,4,0.03540249900128978,1.2686660640955383,4.1030001640319815,3.6001144437555737,4.170000076293944,1.0,4.2100000381469735,0.03540249900128978
1495,2005-09-26,4.2199997901916495,4.241000175476073,4.1649999618530265,4.1649999618530265,2634520.0,0.023278301654997113,-1.7636527574278456,13.749314578614852,65.24955092643982,72.73435863344837,-0.07315961424279216,-0.14860616281214423,-0.1463588633785884,-0.2564137468800043,15.403123886117207,0.11700010299682528,0.12119518419665187,0.1275997638702382,-0.029783314380758874,0.2849828421212357,0.048908224744739215,0.20629130299573717,-0.13899993896484286,86.87478579624187,18.256706920521907,0.07869153912549869,9,-0.05899977684020907,-0.20349967479705722,-0.16949987411498935,-0.1534998416900626,0.05500030517578214,0,0.011611437357888388,4.100016689316453,4.124000072479248,1.2686660640955383,4.1030001640319815,3.6001144437555737,4.170000076293944,0.011611437357888388
1496,2005-09-27,4.14300012588501,4.208000183105469,4.126999855041504,4.202000141143799,1733140.0,-0.018246366856606633,1.281696194710473,-1.072730898277312,56.699377851190675,70.20698330132512,0.0048169463520642,-0.05903922343762158,-0.07182085107184655,-0.17353936229406752,16.686265052933656,0.0929999351501456,0.11954339694066096,0.040700089931488215,-0.101854193055952,0.18325437291892843,-0.030577051562231894,0.11197723142520832,-0.062000274658203125,38.75009313206894,-26.98265044493884,0.07127714149372005,9,0.017999887466430664,-0.12650001049041748,-0.09250020980834961,-0.07650017738342285,0.10799980163574219,1,0.0557566834601273,-1.7636527574278456,4.2199997901916495,4.100016689316453,4.124000072479248,1.2686660640955383,4.1030001640319815,0.0557566834601273
1497,2005-09-28,4.2199997901916495,4.238999843597412,4.150000095367432,4.150000095367432,1578040.0,0.018585484423607523,-1.5428610354223433,-1.186435198655143,64.14524442456602,68.8118304388932,-0.059467536457392,-0.12205577438846671,-0.149374327333069,-0.24436448882537842,18.14367567476533,0.09599971771240234,0.1144884742171639,0.10484976768493581,-0.031009674081777128,0.2407092094516492,0.0369200468015789,0.17277948856829273,-0.13579993247985733,86.87478579624187,18.125798712279348,0.06792972088335668,9,-0.05899977684020907,-0.20349967479705722,-0.17224979400634677,-0.1534998416900626,0.12100028991699396,2,0.033412388116991654,1.281696194710473,4.14300012588501,-1.7636527574278456,4.2199997901916495,4.100016689316453,4.124000072479248,0.033412388116991654
1498,2005-09-29,4.192999839782715,4.203000068664552,4.171999931335448,4.202000141143799,1098290.0,-0.0063980928320634955,4.6363084659060405,-0.1285762942779308,58.22783664064422,65.90501435470095,-0.02034087335572643,-0.08367279044155573,-0.12351124911261735,-0.21128431890856625,19.694740553698548,0.04799985885620117,0.10623172334440412,0.06789982318878174,-0.05948496553298277,0.1952846119105467,0.004207428827899484,0.131592217549664,-0.10566397571563702,69.99985098869043,2.448105583712305,0.0636923943608824,9,-0.031999826431274414,-0.17649972438812256,-0.182999849319458,-0.12649989128112793,0.15799999237060458,3,0.015979106047996794,-1.5428610354223433,4.2199997901916495,1.281696194710473,4.14300012588501,-1.7636527574278456,4.2199997901916495,0.015979106047996794
1499,2005-09-30,4.300000190734863,4.320000171661377,4.191999912261963,4.230000019073486,3322060.0,0.02551880635361381,1.3272746188558524,-7.77753642384106,62.06899622914514,64.01603643250071,-0.12163375275393484,-0.17814823136577118,-0.2276883341452134,-0.31153648693407954,20.859832345901225,0.12800025939941406,0.10268565108862315,0.16115016937255877,0.02057501625517233,0.30172532248994477,0.090862592813866,0.23143774593125155,-0.20959104043960597,89.63733258225427,23.07290921318132,0.07028757655869308,9,-0.09950017929077148,-0.2390000820159912,-0.3182501792907715,-0.2490001916885376,0.048999786376953125,4,-0.02186054310197416,4.6363084659060405,4.192999839782715,-1.5428610354223433,4.2199997901916495,1.281696194710473,4.14300012588501,-0.02186054310197416
1500,2005-10-03,4.263000011444092,4.295000076293944,4.241000175476073,4.2899999618530265,4098980.0,-0.008604692476641085,1.9188994136221518,-0.38571263138533207,58.482775312838214,61.603498136892384,-0.07828691973175594,-0.1295164065783858,-0.1880754313287838,-0.26941971386406127,22.087887146288043,0.05900001525878995,0.10183145319354292,0.11254999637603724,-0.028839313443377534,0.253939306195452,0.041855341466329854,0.18324465128574463,-0.16340722029418941,70.46628667995878,6.379054451264594,0.0706946549097075,10,-0.0625,-0.18749988079071045,-0.28125,-0.2120000123977661,0.09399986267089844,0,0.010555964384973526,1.3272746188558524,4.300000190734863,4.6363084659060405,4.192999839782715,-1.5428610354223433,4.2199997901916495,0.010555964384973526
1501,2005-10-04,4.304999828338623,4.317999839782715,4.244999885559082,4.275000095367432,1792200.0,0.009852173770063866,1.6071525885558584,-1.1111032619254027,64.1873301758716,60.84068386788546,-0.11777965366523446,-0.16003143185876656,-0.23307805689462757,-0.3073160718917518,23.443904299851777,0.07299995422363281,0.09007101024837638,0.1420498132705692,-0.007761898068790352,0.29186152460992876,0.06714395760088898,0.21695566894024942,-0.19659074196826154,91.17627259365638,24.417150373003324,0.07490585566967994,10,-0.10449981689453125,-0.20499968528747559,-0.3262498378753662,-0.25399982929229736,0.11500024795532227,1,-0.006968579365256078,1.9188994136221518,4.263000011444092,1.3272746188558524,4.300000190734863,4.6363084659060405,4.192999839782715,-0.006968579365256078
1502,2005-10-05,4.196000099182129,4.2890000343322745,4.196000099182129,4.2890000343322745,2778320.0,-0.025319334147002492,1.000000000000019,-3.1000254315414395,55.64903818599879,60.51387421890366,-0.005256774001540343,-0.04258247994141051,-0.1287320207850282,-0.19593872199407425,24.248055965086508,0.10899972915649414,0.0812951413972538,0.02630007266998291,-0.11615515021954792,0.16875529555951374,-0.044927538774782505,0.09752768411474833,-0.0791273694001271,16.216303293715605,-50.3651996433286,0.07122761144476522,10,0.004499912261962891,-0.0895000696182251,-0.21725010871887207,-0.14500010013580322,0.2389998435974121,2,0.013107680419107481,1.6071525885558584,4.304999828338623,1.9188994136221518,4.263000011444092,1.3272746188558524,4.300000190734863,0.013107680419107481
1503,2005-10-06,4.2119998931884775,4.2199997901916495,4.120999813079834,4.1599998474121085,1922940.0,0.003813106203087724,1.9117708932303488,-0.5591406670597829,51.95311093312476,59.629251186646584,-0.004658894442768791,-0.046888462177370194,-0.14771587128417263,-0.20832601981762355,25.066940126175037,0.09899997711181552,0.06814896258162939,0.0333498716354379,-0.09470801919794258,0.16140776246881838,-0.030679073781252342,0.09737881705212814,0.1080002784728995,45.72860107252269,-17.56300704925249,0.06402894541669037,10,0.008500099182128018,-0.08399975299835294,-0.23324990272522061,-0.16099989414215177,0.261000156402587,3,0.030626825781449263,1.000000000000019,4.196000099182129,1.6071525885558584,4.304999828338623,1.9188994136221518,4.263000011444092,0.030626825781449263
1504,2005-10-07,4.162000179290772,4.239999771118163,4.1550002098083505,4.2100000381469735,1788380.0,-0.011870777579686798,-1.7419302738745648,-0.9230733961779386,49.503727442627195,57.879715244000735,0.05732649104077314,0.009339476334136343,-0.10169736187798062,-0.1552073859584917,25.87315641498879,0.08499956130981268,0.060781188961594346,-0.02029983997344864,-0.14158080367592607,0.10098112372902879,-0.0809403218246878,0.04034064187779052,0.15401998519897386,20.81236581392748,-40.184780453464086,0.06064048185123883,10,0.058499813079833096,-0.016500115394593173,-0.18875014781951993,-0.11100018024444669,0.3339996337890616,4,0.04541077480077216,1.9117708932303488,4.2119998931884775,1.000000000000019,4.196000099182129,1.6071525885558584,4.304999828338623,0.04541077480077216
1505,2005-10-10,4.236000061035156,4.318999767303467,4.14300012588501,4.1560001373291025,2786190.0,0.017779884324030437,-2.320749624378087,-1.6666699780455394,51.54762364299803,57.307298109757106,-0.01582973534153176,-0.059521170019463554,-0.17567685779949382,-0.22613732794225605,26.476303846322924,0.17599964141845703,0.06667255959586882,0.048500037193297985,-0.07261834010746426,0.16961841449406023,-0.01205915145708314,0.10905922584367911,-0.11500024795532227,58.08094673872207,1.934062480455836,0.0605591886503812,10,-0.015500068664550781,-0.07299995422363281,-0.2512500286102295,-0.18500006198883057,0.20599985122680664,0,0.026676089341001186,-1.7419302738745648,4.162000179290772,1.9117708932303488,4.2119998931884775,1.000000000000019,4.196000099182129,0.026676089341001186
1506,2005-10-11,4.361999988555908,4.413000106811523,4.2659997940063485,4.26800012588501,5586210.0,0.02974502495402742,-1.9999902686817346,1.174999403952997,60.36718591896129,56.887513831356586,-0.12013064005920704,-0.1771175556323321,-0.2994181335021677,-0.3474252713902146,27.355709466161958,0.1770000457763672,0.07424227401368544,0.16339995861053502,0.021673267370909244,0.3051266498501608,0.09253661299072213,0.2342633042303479,-0.23704017639160124,82.53422364620025,26.639295779660102,0.07086334561981271,10,-0.09500002861022949,-0.14899992942810059,-0.3932499885559082,-0.3109999895095825,0.07299995422363281,1,-0.0011462894209161023,-2.320749624378087,4.236000061035156,-1.7419302738745648,4.162000179290772,1.9117708932303488,4.2119998931884775,-0.0011462894209161023
1507,2005-10-12,4.2899999618530265,4.376999855041504,4.2899999618530265,4.376999855041504,3072030.0,-0.016506195986194405,1.0000000000000204,-0.9255321307550365,60.042971761048335,57.089195511401485,-0.0415235076251399,-0.09494235360585179,-0.22711010635054496,-0.2706689540321632,28.04296219566975,0.08699989318847745,0.06907650917308317,0.08184993267059237,-0.05733596242237482,0.22103582776355957,0.012256985124109221,0.15144288021707553,-0.15351853790283077,57.87670505855099,-3.475255792633014,0.06959294754648356,10,-0.023000001907347745,-0.07399988174438388,-0.33550000190734774,-0.23899996280670077,0.17799997329712003,2,0.030303057248691978,-1.9999902686817346,4.361999988555908,-2.320749624378087,4.236000061035156,-1.7419302738745648,4.162000179290772,0.030303057248691978
1508,2005-10-13,4.269999980926514,4.3420000076293945,4.256999969482422,4.309999942779541,2568620.0,-0.004662000257425136,-1.5757593272259631,0.4597702409400782,57.849470966207086,56.62035937107504,-0.01056325221615495,-0.06504585858111689,-0.2055774672899826,-0.24626810524878362,28.64878112418984,0.08500003814697266,0.07481910213620058,0.053449964523315074,-0.0788708823494666,0.18577081139609675,-0.012710458913075762,0.11961038795970591,-0.12245780966186448,47.036986671517454,-17.121384443275687,0.06616042343639077,10,-0.003000020980834961,-0.053999900817871094,-0.3154999613761902,-0.218999981880188,0.22499990463256836,3,0.03864167742155944,1.0000000000000204,4.2899999618530265,-1.9999902686817346,4.361999988555908,-2.320749624378087,4.236000061035156,0.03864167742155944
1509,2005-10-14,4.269999980926514,4.309999942779541,4.245999813079834,4.245999813079834,2271560.0,0.0,-4.333306842565366,-0.6000047683761295,52.99761809742822,56.010897458251705,-0.017060389900503736,-0.06125571549585018,-0.20423887352922954,-0.24166288757728438,28.38751285706782,0.06400012969970703,0.06878495697905596,0.049049973487854004,-0.08428209213004934,0.18238203910575734,-0.017616059321097666,0.11571600629680567,-0.1118394922399899,47.036986671517454,-13.659344266452031,0.06666603280895177,10,-0.003000020980834961,-0.050499916076660156,-0.3052499294281006,-0.218999981880188,0.3140001296997079,4,0.04754099989960725,-1.5757593272259631,4.269999980926514,1.0000000000000204,4.2899999618530265,-1.9999902686817346,4.361999988555908,0.04754099989960725
1510,2005-10-17,4.2899999618530265,4.300000190734863,4.25600004196167,4.25600004196167,1271380.0,0.004683836303477795,-1.5882501437527172,1.416653421282646,59.4594611180833,55.485578674053,-0.03668553415360609,-0.07568506882646453,-0.22151192257406205,-0.2565433203798957,27.99357879870271,0.04400014877319336,0.07069166634205981,0.06304996013641251,-0.07142354793622196,0.19752346820904698,-0.004186793899904728,0.13028671417272975,-0.12164588844150259,26.34734813334232,-35.59143741859975,0.06723675403631722,10,-0.023000001907347745,-0.042999982833861417,-0.31224995851516635,-0.23899996280670077,0.3530001640319833,0,0.04801861376656702,-4.333306842565366,4.269999980926514,-1.5757593272259631,4.269999980926514,1.0000000000000204,4.2899999618530265,0.04801861376656702
1511,2005-10-18,4.2899999618530265,4.320000171661377,4.2849998474121085,4.300000190734863,3050330.0,0.0,-2.4999523173753264,-0.2941250718763924,55.00001702991476,55.413465212265876,-0.043624619255455244,-0.07313399305934265,-0.2194057760281023,-0.2508448818062776,27.639159357448655,0.035000324249268466,0.06061080136012631,0.05904996395110995,-0.07803459511795197,0.19613452302017187,-0.009492315583420563,0.12759224348564047,-0.11186004710550268,33.58788906805598,-24.155812117344887,0.06854227953453085,10,-0.023000001907347745,-0.042999982833861417,-0.29074990749358953,-0.23899996280670077,0.4800000190734872,1,0.035431224186603716,-1.5882501437527172,4.2899999618530265,-4.333306842565366,4.269999980926514,-1.5757593272259631,4.269999980926514,0.035431224186603716
1512,2005-10-19,4.203999996185304,4.275000095367432,4.120999813079834,4.275000095367432,3513090.0,-0.020046612222014093,3.338030060847023,7.099847415601035,50.724648607150606,55.276969398268754,0.04875676424672992,0.016383767942991234,-0.13341612465379438,-0.16029126460838494,26.885197515165828,0.16900014877319247,0.0534783649629178,-0.02864999771118093,-0.16337501786461583,0.10607502244225397,-0.09601250778789883,0.038712512365536966,0.20900011062621981,37.556610877487884,-17.866904049703322,0.06736251007671758,10,0.06299996376037509,0.042999982833861417,-0.19399988651275724,-0.15299999713897794,0.5349998474121085,2,0.05494765623307463,-2.4999523173753264,4.2899999618530265,-1.5882501437527172,4.2899999618530265,-4.333306842565366,4.269999980926514,0.05494765623307463
1513,2005-10-20,4.298999786376953,4.320000171661377,4.230000019073486,4.239999771118163,9099830.0,0.022597476279222706,-1.2784987384864253,-0.8309849695765115,49.933038421519626,55.32467061814569,-0.03643590164488142,-0.06659362782868072,-0.2256783981468029,-0.25090517924654954,27.06291700068969,0.11600017547607333,0.03971697207359082,0.05654981136322057,-0.06647254132819036,0.1795721640546315,-0.004961364982484895,0.11806098770892604,0.10816031455993613,89.4470615861636,36.767109183869565,0.061511176345705666,10,-0.031999826431274414,-0.051999807357788086,-0.27074968814849854,-0.24799978733062744,0.45200014114379883,3,0.03931150434311159,3.338030060847023,4.203999996185304,-2.4999523173753264,4.2899999618530265,-1.5882501437527172,4.2899999618530265,0.03931150434311159
1514,2005-10-21,4.269999980926514,4.291999816894531,4.243000030517578,4.2899999618530265,3389460.0,-0.006745709907299058,3.0833681031571,-0.3389826398991167,50.473611942763924,55.20533598478635,0.01061056846663,-0.02750526184370017,-0.19199720555243616,-0.21730829576039756,27.470286973199045,0.055999755859375,0.04017405485536241,0.020250010490417303,-0.0898233585774344,0.130323379558269,-0.03478667404350855,0.07528669502434315,0.13143691425323478,74.8743212870267,23.434455014434135,0.05503668453392568,10,-0.003000020980834961,-0.023000001907348633,-0.23299986124038696,-0.218999981880188,0.3299999237060547,4,0.05269318633199327,-1.2784987384864253,4.298999786376953,3.338030060847023,4.203999996185304,-2.4999523173753264,4.2899999618530265,0.05269318633199327
1515,2005-10-24,4.269000053405762,4.307000160217285,4.2230000495910645,4.307000160217285,3861840.0,-0.00023417506445400083,3.421046027204738,1.9000071525642785,47.42121410648519,53.766894672289,0.01875623842788343,-0.023869960349125918,-0.18652112570406132,-0.21141495939222033,26.666825402852623,0.0840001106262207,0.04384642408653061,0.016800069808960316,-0.0926647886955978,0.12626492831351843,-0.037932359443319186,0.07153249906123982,0.12682810013198864,74.37184605136413,26.803436595411867,0.054732429252279086,10,-0.020000219345092773,-0.02200007438659668,-0.21925002336502075,-0.21800005435943604,0.3379998207092285,0,0.07378778479263692,3.0833681031571,4.269999980926514,-1.2784987384864253,4.298999786376953,3.338030060847023,4.203999996185304,0.07378778479263692
1516,2005-10-25,4.374000072479248,4.3969998359680185,4.322000026702882,4.360000133514403,5854460.0,0.024595928264212308,1.5000158947133444,-0.3684184108819187,62.824227491564365,54.07592308679078,-0.09427676778344463,-0.11665782057218976,-0.28441084329138633,-0.31226643080827987,26.735192071118476,0.12799978256225675,0.057171273272909495,0.11025009155273402,0.0005521892684923202,0.21994799383697572,0.055401140410612726,0.1650990426948553,-0.25300025939941406,91.66675305020236,38.47468030486598,0.05484895114212104,10,-0.11500024795532227,-0.127000093460083,-0.3162500262260437,-0.32300007343292236,0.33099985122680664,1,0.06149978256705624,3.421046027204738,4.269000053405762,3.0833681031571,4.269999980926514,-1.2784987384864253,4.298999786376953,0.06149978256705624
1517,2005-10-26,4.361000061035156,4.394999980926514,4.3369998931884775,4.380000114440918,5203470.0,-0.002972110477520662,1.367360840794047,-1.3571525885557723,60.7815033847895,54.40170446663327,-0.0783897765827799,-0.09755447327288191,-0.2621772903154769,-0.2951353794656306,26.50661874822291,0.05800008773803622,0.06370761494706656,0.09020006656646729,-0.025612110285652356,0.20601224341858693,0.03229397814040791,0.14810615499252666,-0.2344802474975589,79.31044877556796,24.134372814795213,0.057906088426059786,10,-0.10200023651123047,-0.11400008201599121,-0.3032500147819519,-0.31000006198883057,0.3789997100830078,2,0.09378580925639213,1.5000158947133444,4.374000072479248,3.421046027204738,4.269000053405762,3.0833681031571,4.269999980926514,0.09378580925639213
1518,2005-10-27,4.260000228881837,4.322000026702882,4.204999923706056,4.242000102996826,5248850.0,-0.02315978691578957,-1.543467106183869,-0.9473723836772038,56.60378449763354,54.802389622211635,0.023515305896635752,0.009193585366576329,-0.1538620690063075,-0.19061374515018414,25.808553078348663,0.15600013732910067,0.04789641160433966,-0.014149785041808194,-0.12422010201181877,0.09592053192820238,-0.06918494352681304,0.04088537344319665,-0.1280708148956311,28.646005369387538,-29.60135804083624,0.05503515848500527,10,-0.0010004043579110444,-0.013000249862671787,-0.200500190258027,-0.20900022983551114,0.5169997215270996,3,0.11244121807038088,1.367360840794047,4.361000061035156,1.5000158947133444,4.374000072479248,3.421046027204738,4.269000053405762,0.11244121807038088
1519,2005-10-28,4.205999851226807,4.2890000343322745,4.119999885559082,4.267000198364259,5143800.0,-0.012676144308378157,2.2190498680751145,-3.3888844737607764,47.92242212261325,53.520496400492746,0.07541303472895677,0.058805608336159665,-0.09431247943864207,-0.13359336377802222,24.339051416901874,0.16900014877319247,0.03551929865362524,-0.06345014572143537,-0.1768501499570032,0.04994985851413247,-0.12015014783921885,-0.0067501436036518925,0.19099998474121183,31.04692457192228,-26.09699777930538,0.056700002117783914,10,0.052500009536743164,0.0410001277923584,-0.13174980878829956,-0.15499985218048096,0.5339999198913574,4,0.12957681777734242,-1.543467106183869,4.260000228881837,1.367360840794047,4.361000061035156,1.5000158947133444,4.374000072479248,0.12957681777734242
1520,2005-10-31,4.308000087738037,4.3379998207092285,4.224999904632568,4.224999904632568,2374090.0,0.0242511269898118,-1.7228835370898061,-1.3606509962712912,46.1318120086459,52.535140287018436,-0.026558252503567026,-0.04179323975945248,-0.18785194513102965,-0.23220528539588514,22.617887796611285,0.13199996948242188,0.02920933109212598,0.03630008697509801,-0.07834001017709191,0.15094018412728794,-0.02101996160099695,0.09362013555119297,0.08345974922180233,67.8701212406029,13.36214092014093,0.057320048576094774,10,-0.049500226974487305,-0.041500091552734375,-0.23475009202957153,-0.2570000886917114,0.3959999084472656,0,0.06778082891076465,2.2190498680751145,4.205999851226807,-1.543467106183869,4.260000228881837,1.367360840794047,4.361000061035156,0.06778082891076465
1521,2005-11-01,4.275000095367432,4.317999839782715,4.267000198364259,4.300000190734863,1822030.0,-0.007660165203926983,-1.4877940988335547,-0.3012053037963048,48.86192197959085,52.32817066173401,0.004570931845468529,-0.011758872211403926,-0.14682586643400874,-0.1960862421894385,20.627224520247527,0.05099964141845614,0.027993753964424606,0.004800081253051758,-0.1087856705549175,0.11838583306102102,-0.05199279465093287,0.06159295715703639,0.11103054256439293,56.363693111179316,2.1875736129656076,0.056792875903984824,11,-0.016500234603881836,-0.008500099182128906,-0.18625003099441528,-0.22400009632110596,0.4569997787475586,1,0.0776607652260235,-1.7228835370898061,4.308000087738037,2.2190498680751145,4.205999851226807,-1.543467106183869,4.260000228881837,0.0776607652260235
1522,2005-11-02,4.250999927520752,4.297999858856201,4.248000144958496,4.254000186920166,7147180.0,-0.005614074224860821,-10.111264172936314,0.1200099181750558,48.56711535861312,52.17640143252219,0.040162693896017565,0.017468639332038016,-0.11417154354801973,-0.16850010052480968,19.42426275143805,0.04999971389770508,0.01845422659476359,-0.02195007801055926,-0.13052452611327858,0.08662437009216006,-0.07623730206191848,0.03233714604079996,0.12971009536361766,60.09178024362449,4.805542771638692,0.05428722405135965,11,0.0074999332427978516,0.015500068664550781,-0.1622498631477356,-0.19999992847442627,0.5190000534057617,2,0.10679840129992257,-1.4877940988335547,4.275000095367432,-1.7228835370898061,4.308000087738037,2.2190498680751145,4.205999851226807,0.10679840129992257
1523,2005-11-03,4.3410000801086435,4.3470001220703125,4.241000175476073,4.298999786376953,7107880.0,0.021171525316957762,2.925896491739328,-13.9988874761605,54.7144803933241,52.647609038139976,-0.04833625465637592,-0.06574226025116747,-0.19235902810934657,-0.25478563950725697,19.094458572316537,0.10599994659423917,0.015570526296571963,0.061600065231323775,-0.04705563944411395,0.1702557699067615,0.007272212893604468,0.11592791756904308,0.034495740029220734,97.35681246245213,39.332313052983366,0.054327852337718904,11,-0.08250021934509366,-0.07450008392334073,-0.2522500157356271,-0.2900000810623178,0.4340000152587882,3,0.0919142325838278,-10.111264172936314,4.250999927520752,-1.4877940988335547,4.275000095367432,-1.7228835370898061,4.308000087738037,0.0919142325838278
1524,2005-11-04,4.350999832153319,4.363999843597412,4.301000118255615,4.309999942779541,4054650.0,0.002303559516273035,-1.1356006174685407,0.9761810152018746,54.10497091485988,53.39024868351494,-0.05100118906199125,-0.06414540503412791,-0.19192720705167332,-0.2599370528045917,18.590331237353286,0.06299972534179688,0.02353013469016041,0.062149834632872825,-0.03586902955802351,0.16016869882376916,0.013140402537424656,0.111159266728321,0.019386069292969488,90.64746967451498,27.433925250358676,0.049009432095448155,11,-0.09249997138976962,-0.08449983596801669,-0.26224976778030307,-0.29999983310699374,0.4330000877380371,4,0.09790855773138207,2.925896491739328,4.3410000801086435,-10.111264172936314,4.250999927520752,-1.4877940988335547,4.275000095367432,0.09790855773138207
1525,2005-11-07,4.348999977111816,4.382999897003174,4.302000045776366,4.314000129699707,1966370.0,-0.0004596311465526748,-1.7457569585878632,0.8536571182675831,53.95973317596646,52.405304870670726,-0.04074469222213484,-0.05612328856488347,-0.1786591831512725,-0.2531470703450527,17.422127099692556,0.08099985122680753,0.025689119021167883,0.05449998378753662,-0.04371891187411503,0.15271887944918827,0.005390535956710352,0.10360943161836289,-0.22900009155273438,76.05634748736561,8.71963709335408,0.04910944783082589,11,-0.09150004386901855,-0.08249998092651367,-0.21824991703033447,-0.29299986362457275,0.4219999313354501,0,0.0899056785615373,-1.1356006174685407,4.350999832153319,2.925896491739328,4.3410000801086435,-10.111264172936314,4.250999927520752,0.0899056785615373
1526,2005-11-08,4.35699987411499,4.360000133514403,4.321000099182129,4.360000133514403,1595420.0,0.0018394796609051411,24.997774952335206,-0.08572207084466127,61.469259365170124,52.48172220182413,-0.05745128254874565,-0.06800356652451445,-0.17722556444659787,-0.2566449010422627,15.492652114659828,0.0390000343322745,0.030079254436843783,0.0627498865127567,-0.03476853835264304,0.16026831137815645,0.013990674080057275,0.11150909894545613,-0.23173998832702658,81.69008881949004,10.149083016109202,0.04875921243269975,11,-0.1054999828338623,-0.0904998779296875,-0.21899980306625366,-0.3009997606277466,0.37599992752075195,1,0.07964198579206894,-1.7457569585878632,4.348999977111816,-1.1356006174685407,4.350999832153319,2.925896491739328,4.3410000801086435,0.07964198579206894
1527,2005-11-09,4.420000076293945,4.420000076293945,4.330999851226807,4.36899995803833,3188230.0,0.014459537296119818,2.4901968117432567,-16.998569612211007,59.52757844907083,52.80658819642827,-0.12427058421794968,-0.12729142009135952,-0.23044597104381292,-0.31533774130359404,13.672414817347125,0.08900022506713867,0.039444012114363325,0.11925008296966588,0.006745789958284121,0.23175437598104764,0.062997936463975,0.17550222947535676,-0.28958539028167785,100.0,29.45481350042219,0.05625214650569069,11,-0.15000009536743164,-0.15000009536743164,-0.2697499990463257,-0.36399996280670166,0.35899972915649503,2,0.07058818833384461,24.997774952335206,4.35699987411499,-1.7457569585878632,4.348999977111816,-1.1356006174685407,4.350999832153319,0.07058818833384461
1528,2005-11-10,4.434999942779541,4.453000068664551,4.304999828338623,4.420000076293945,5910290.0,0.0033936348929144433,4.803917535412089,0.2941143471553457,63.285014880998126,54.51354294735993,-0.12497908320256546,-0.13628341831984514,-0.23628947628452046,-0.3265858803117574,12.35101022476577,0.14800024032592773,0.028232918197366175,0.12599995136261022,-0.000356280266072595,0.25235618299129303,0.06282183554826837,0.18917806717695207,-0.29300184115600647,88.15780805415868,17.41004770442595,0.0631781158143415,11,-0.09599995613098145,-0.1484999656677246,-0.2814999222755432,-0.37899982929229736,0.2690000534057617,3,0.07553552254095819,2.4901968117432567,4.420000076293945,24.997774952335206,4.35699987411499,-1.7457569585878632,4.348999977111816,0.07553552254095819
1529,2005-11-11,4.4730000495910645,4.510000228881836,4.420000076293945,4.420000076293945,2476870.0,0.008568231635130097,-2.3962338842454725,3.5333630034650474,65.50150841312623,56.66573143674664,-0.13535643335259095,-0.1668499796308751,-0.26550225293752483,-0.36070293814541365,11.296096226398564,0.09000015258789062,0.020277519146523204,0.1538500547409054,0.009370896594985467,0.29832921288682535,0.08161047566794544,0.22608963381386538,-0.3123418299450691,82.21146792355948,11.429639147568693,0.07223957907295991,11,-0.09749984741210938,-0.15799999237060547,-0.29874998331069946,-0.4169999361038208,0.23199987411499023,4,0.06751621784667239,4.803917535412089,4.434999942779541,2.4901968117432567,4.420000076293945,24.997774952335206,4.35699987411499,0.06751621784667239
1530,2005-11-14,4.495999813079834,4.539999961853027,4.451000213623047,4.5,2110730.0,0.005141909956131618,1.1190388337940862,-0.07547526293533904,60.59025133282562,57.96887914266161,-0.14403028892319458,-0.18300838853481594,-0.27945968017377876,-0.3778422022078871,10.271477688202433,0.08899974822998047,0.023955647151163717,0.16654982566833532,0.002741904931246708,0.3303577464054239,0.08464586529979101,0.24845378603687962,-0.30739423269497124,81.27654307460367,12.593860803080105,0.08190396036854446,11,-0.1054997444152832,-0.1659998893737793,-0.31299978494644165,-0.43999969959259033,0.12800025939941406,0,0.06405696592194432,-2.3962338842454725,4.4730000495910645,4.803917535412089,4.434999942779541,2.4901968117432567,4.420000076293945,0.06405696592194432
1531,2005-11-15,4.441999912261963,4.5,4.425000190734863,4.5,1176800.0,-0.01201065459584183,1.5861964072840877,14.499344379544642,56.56400629703165,58.85742258026367,-0.0713538808894878,-0.12336199601004783,-0.21763219342860385,-0.31897080070711326,8.895787588906783,0.07499980926513672,0.039696273400047666,0.10494992733001673,-0.06513543673480804,0.2750352913948415,0.019907245297604348,0.18999260936242912,-0.2182548937302835,58.297874930757196,-8.667014014337447,0.08504268203241219,11,-0.05149984359741211,-0.1119999885559082,-0.25024986267089844,-0.38599979877471924,0.25799989700317383,1,0.07406573675904693,1.1190388337940862,4.495999813079834,-2.3962338842454725,4.4730000495910645,4.803917535412089,4.434999942779541,0.07406573675904693
1532,2005-11-16,4.434999942779541,4.5,4.422999858856201,4.480000019073486,3055690.0,-0.0015758598875922347,-1.2318802521008403,0.7758622107123772,66.7303664897598,60.19252103542319,-0.03968165396960366,-0.10347392236047881,-0.20291801929004194,-0.30774522991699005,9.614221863893318,0.07700014114379883,0.050496510238339454,0.08639996051788312,-0.07688006600973729,0.24967998704550354,0.004759947254072472,0.16803997378169377,-0.1796294299157264,55.31916620504798,-15.81150309014977,0.08164001326381036,11,-0.014499902725219727,-0.10500001907348633,-0.19499993324279785,-0.3324998617172241,0.3899998664855957,2,0.06719275370935773,1.5861964072840877,4.441999912261963,1.1190388337940862,4.495999813079834,-2.3962338842454725,4.4730000495910645,0.06719275370935773
1533,2005-11-17,4.4679999351501465,4.486999988555908,4.423999786376953,4.431000232696533,2020340.0,0.007440810100647566,-1.4705673361008265,-0.822214216081041,76.0956334242048,62.63592798090596,-0.05897394761807018,-0.12981959309034785,-0.22675863616553915,-0.33681174808795955,9.933544780387459,0.06300020217895508,0.06334372365272323,0.11094994544982928,-0.05888270304632659,0.28078259394598515,0.026033621201751345,0.1958662696979072,-0.18416647738741077,39.99992052706451,-34.70564391724103,0.08491632424807803,11,-0.04699993133544922,-0.1380000114440918,-0.22649991512298584,-0.3654998540878296,0.37400007247924805,3,0.06960605971670475,-1.2318802521008403,4.434999942779541,1.5861964072840877,4.441999912261963,1.1190388337940862,4.495999813079834,0.06960605971670475
1534,2005-11-18,4.494999885559082,4.546999931335449,4.486000061035156,4.5,2964430.0,0.0060429612356358575,-4.3043910934195795,-0.13513931489548162,71.8969539343573,64.62895250961606,-0.07085001775310662,-0.14661590709983674,-0.24590195389882474,-0.35948968037115314,10.463174222570446,0.07899999618530273,0.08055666006898665,0.12669990062713588,-0.04857497056423998,0.30197477181851173,0.0390624650314475,0.21433733622282425,-0.18554977738731715,58.064503724326755,-16.782555974302184,0.08763743559568804,11,-0.0690000057220459,-0.1614999771118164,-0.2534998655319214,-0.39249980449676514,0.3470001220703125,4,0.04649613258004015,-1.4705673361008265,4.4679999351501465,-1.2318802521008403,4.434999942779541,1.5861964072840877,4.441999912261963,0.04649613258004015
1535,2005-11-21,4.584000110626222,4.5929999351501465,4.519999980926514,4.550000190734863,4013410.0,0.01979982810523917,1.8077138219732052,-6.799828342552152,81.98759235638622,66.90876728641784,-0.13746588508168056,-0.22219940174014763,-0.3272355915207159,-0.44299972400701915,11.394488867599689,0.09800004959106445,0.08918973637811334,0.1999501228332532,0.006569724186357817,0.3933305214801486,0.10325992350980595,0.29664032215670044,-0.24604402367481448,94.70598795005046,16.797136104129322,0.0966901993234476,11,-0.13500022888183683,-0.22750020027160733,-0.3407500982284555,-0.4815000295639047,0.26399993896484286,0,0.026396119144792785,-4.3043910934195795,4.494999885559082,-1.4705673361008265,4.4679999351501465,-1.2318802521008403,4.434999942779541,0.026396119144792785
1536,2005-11-22,4.64300012588501,4.663000106811523,4.565000057220459,4.570000171661377,5659930.0,0.012870858166434074,-1.361441768544903,2.1470625359381232,87.83788262065474,70.05435663881606,-0.16944984033800647,-0.27406475267028974,-0.3779832656253337,-0.4962544435613463,11.69656998407923,0.09800004959106445,0.10050218729070348,0.24550013542175275,0.02026714725994605,0.47073312358355945,0.1328836413408494,0.3581166295026561,-0.2693379001857794,91.66668322349533,11.02886948760451,0.11261649408090339,11,-0.15900015830993652,-0.25150012969970703,-0.3860001564025879,-0.5405000448226929,0.1510000228881836,1,-0.004092193170496694,1.8077138219732052,4.584000110626222,-4.3043910934195795,4.494999885559082,-1.4705673361008265,4.4679999351501465,-0.004092193170496694
1537,2005-11-23,4.769999980926514,4.809999942779541,4.668000221252441,4.671000003814697,10167260.0,0.027352972560451105,-1.7047683923705723,1.3561649204399968,88.64868487298943,72.87254219348175,-0.2699715016301001,-0.38878552310151093,-0.4937631335047179,-0.6174466702691799,12.320106112358275,0.16699981689453125,0.11698606562414149,0.3520499944686888,0.07294353624107686,0.6311564526963007,0.21249676535488238,0.4916032235824952,-0.35004369424931614,89.63731978095147,10.65522473452836,0.13955322911380608,11,-0.1549999713897705,-0.30500006675720215,-0.5130000114440918,-0.6674998998641968,0.0170001983642587,2,-0.014675088457291818,-1.361441768544903,4.64300012588501,1.8077138219732052,4.584000110626222,-4.3043910934195795,4.494999885559082,-0.014675088457291818
1538,2005-11-24,4.738999843597412,4.7849998474121085,4.734000205993652,4.776999950408936,3708780.0,-0.006498980598125703,-1.1250124177941654,-0.38383955148398435,83.6805719399418,74.89243814090571,-0.21379713790438348,-0.3373564159567959,-0.4517686236137486,-0.580217323118454,14.28712770862018,0.05099964141845614,0.12836675732186364,0.2970998764038084,-0.006104006598638634,0.6003037594062555,0.14549793490258534,0.4487018179050315,-0.24883569882179302,78.08638114314391,0.5559233901370249,0.1516019415012234,11,-0.12249994277954102,-0.2739999294281006,-0.48199987411499023,-0.6364997625350952,0.03000020980834961,3,0.01814728181177605,-1.7047683923705723,4.769999980926514,-1.361441768544903,4.64300012588501,1.8077138219732052,4.584000110626222,0.01814728181177605
1539,2005-11-25,4.750999927520752,4.765999794006348,4.711999893188477,4.765999794006348,2718280.0,0.0025321975774175165,6.2000508630829385,0.3947322190433075,84.30033907517998,77.52689233450064,-0.20362974153526814,-0.3229929965351328,-0.4549872440345162,-0.586254353583092,15.473150873240197,0.053999900817871094,0.13909835887551392,0.2818499565124508,-0.029926782525679485,0.5936266955505811,0.12596158699338567,0.43773832603151597,-0.20326533910442723,79.6551644759559,1.8581749235196696,0.15588836951906496,11,-0.13450002670288086,-0.28600001335144043,-0.4939999580383301,-0.6484998464584351,0.08099985122680664,4,0.019153879498400528,-1.1250124177941654,4.738999843597412,-1.7047683923705723,4.769999980926514,-1.361441768544903,4.64300012588501,0.019153879498400528
1540,2005-11-28,4.599999904632568,4.7729997634887695,4.5900001525878915,4.699999809265137,19216860.0,-0.031782787874505614,-2.050008543374544,6.666719649044728,66.66666666666666,78.64941015334897,-0.040594877934269746,-0.15704733284061678,-0.29639247858935924,-0.4326795118707967,16.64710013918875,0.18299961090087802,0.14368989700626766,0.11624994277954137,-0.1910684132834799,0.42356829884256264,-0.037409235251969264,0.269909120811052,0.21000003814697266,14.28565867785645,-60.415635072474174,0.15365917803151044,11,0.016499996185302734,-0.13499999046325684,-0.3429999351501465,-0.49749982357025146,0.23000001907348633,0,0.05260871913347498,6.2000508630829385,4.750999927520752,-1.1250124177941654,4.738999843597412,-1.7047683923705723,4.769999980926514,0.05260871913347498
1541,2005-11-29,4.60699987411499,4.6459999084472665,4.60099983215332,4.610000133514403,7695540.0,0.0015217325277272487,-4.999872846334914,0.030002622606862348,63.893004237687435,78.33414768089648,-0.02428171073984675,-0.14535167209906064,-0.2968492937327625,-0.43678233927465016,17.884491082208896,0.046000003814698154,0.14405487120812488,0.10664992332458478,-0.1888299035167833,0.40212975016595287,-0.041089990096098816,0.2543898367452684,0.19860007286071735,7.727153517869118,-61.13958488715112,0.14773991342068382,11,0.009999990463256836,-0.1419999599456787,-0.35899996757507324,-0.5044997930526733,0.25,1,0.05231173910599907,-2.050008543374544,4.599999904632568,6.2000508630829385,4.750999927520752,-1.1250124177941654,4.738999843597412,0.05231173910599907
1542,2005-11-30,4.704999923706055,4.706999778747559,4.611999988555908,4.614999771118164,9607060.0,0.02127198877119363,1.0212750847148104,-29.99745708837506,67.8571406045109,77.41875958981937,-0.0893507459894467,-0.2188139569510028,-0.3857429985639662,-0.5311582333758222,19.163700441311715,0.09999990463256836,0.1510209851594677,0.18194997310638428,-0.10242003634810892,0.4663199825608775,0.03976496837913768,0.3241349778336309,0.09628802738189624,58.9743338941274,-7.144370669676107,0.14218500472724643,11,-0.056999921798706055,-0.24000000953674316,-0.4520000219345093,-0.6024998426437378,0.0840001106262207,2,0.018916094901237468,-4.999872846334914,4.60699987411499,-2.050008543374544,4.599999904632568,6.2000508630829385,4.750999927520752,0.018916094901237468
1543,2005-12-01,4.739999771118164,4.75,4.708000183105469,4.710000038146973,3029780.0,0.0074388624823908955,-1.470617934980786,0.33332980121222394,67.72907029392302,76.9556614075489,-0.09131235063365928,-0.23440727202605505,-0.4088821089440895,-0.5628524575193392,21.125242052974713,0.04500007629394531,0.16696293999564737,0.1969998359680174,-0.08956969905744572,0.4835693709934805,0.053715068455286286,0.3402846034807485,0.05706242399978567,81.96717894199242,17.145326960308807,0.14328476751273156,12,-0.07499980926513672,-0.27499985694885254,-0.48699986934661865,-0.6374996900558472,0.1400003433227539,3,0.009915698405513096,1.0212750847148104,4.704999923706055,-4.999872846334914,4.60699987411499,-2.050008543374544,4.599999904632568,0.009915698405513096
1544,2005-12-02,4.776999950408936,4.7839999198913565,4.71999979019165,4.75,3418420.0,0.007805945374981249,2.121965970017421,0.900006357885397,68.3181267702653,75.43683189797991,-0.09398794436098523,-0.25071026197788004,-0.43402405657441445,-0.596585710650686,23.160038725119765,0.06400012969970614,0.18060357000964977,0.2127000093460092,-0.07709052479709833,0.5024905434891167,0.06780474227445499,0.3575952764175634,0.015921003858411886,96.39176398007201,32.261218450147425,0.1448952670715538,12,-0.08949995040893644,-0.3120000362396249,-0.524000048637391,-0.6744998693466195,0.16300010681152255,4,-0.0016746696852047993,-1.470617934980786,4.739999771118164,1.0212750847148104,4.704999923706055,-4.999872846334914,4.60699987411499,-0.0016746696852047993
1545,2005-12-05,4.739999771118164,4.787000179290772,4.73199987411499,4.75,2293920.0,-0.007745484545714665,-3.2307889814034354,-0.37037952775372746,69.86664462620755,73.44002767637467,-0.036355243333773046,-0.1928004065744151,-0.3884459312156636,-0.5557980360391639,25.117654396031043,0.05500030517578214,0.18746272106296047,0.15614984035491908,-0.1251143897256739,0.43741407043551206,0.015517725314622588,0.29678195539521557,0.048862767115594785,74.731010508343,9.455254593736058,0.14063211504029657,12,-0.03999972343444824,-0.22249984741210938,-0.48724985122680664,-0.6374996900558472,0.2370004653930673,0,0.019409285247220964,2.121965970017421,4.776999950408936,-1.470617934980786,4.739999771118164,1.0212750847148104,4.704999923706055,0.019409285247220964
1546,2005-12-06,4.703999996185303,4.800000190734863,4.688000202178955,4.738999843597412,2627280.0,-0.007594889593078857,-2.3433114128732884,3.499904634751097,67.26572246006256,71.06414296382724,0.01028935986944468,-0.13646812934105235,-0.34162736297646834,-0.5166287371488618,26.969805181559913,0.1119999885559082,0.19780944241923137,0.1028000593185423,-0.16186460621610888,0.3674647248531935,-0.029532273448783286,0.2351323920858679,-0.11399984359741122,48.936121644071875,-16.87207623486165,0.13233233276732556,12,-0.008999824523925781,-0.17849993705749512,-0.44150006771087646,-0.6014999151229858,0.15000009536743075,1,0.02678569889943261,-3.2307889814034354,4.739999771118164,2.121965970017421,4.776999950408936,-1.470617934980786,4.739999771118164,0.02678569889943261
1547,2005-12-07,4.73199987411499,4.750999927520752,4.7129998207092285,4.71999979019165,2050230.0,0.005952355006886512,-1.9230825661152477,-0.3428610354223433,67.05425592473117,69.21677451769273,-0.02644910235711695,-0.14745541019793684,-0.3607423355929775,-0.5407371797776577,28.310306781480456,0.04699993133544922,0.1958772557320918,0.11519994735717809,-0.1411440320872659,0.37154392680162207,-0.012972042365043457,0.24337193707939964,-0.1377997207641597,39.285425385620805,-28.556861470057278,0.12817198972222188,12,-0.03699970245361328,-0.20649981498718262,-0.46949994564056396,-0.6294997930526733,0.1490001678466797,2,0.02641589250324694,-2.3433114128732884,4.703999996185303,-3.2307889814034354,4.739999771118164,2.121965970017421,4.776999950408936,0.02641589250324694
1548,2005-12-08,4.769999980926514,4.788000106811523,4.7150001525878915,4.735000133514403,1232610.0,0.008030453893160816,1.056333866136525,2.9166335532067813,67.51592240617393,67.35183933224762,-0.06659228820913121,-0.16766774687731267,-0.3883623627587198,-0.5747131114464397,29.508613417663486,0.07299995422363192,0.18580513498125395,0.13645005226135254,-0.11357768985522032,0.3864777943779254,0.011436181203065665,0.2614639233196394,-0.17168382682800232,73.21409564843474,3.96417302169165,0.1250138710582865,12,-0.07499980926513672,-0.24449992179870605,-0.5075000524520874,-0.6674998998641968,0.1700000762939453,3,0.003983239723634346,-1.9230825661152477,4.73199987411499,-2.3433114128732884,4.703999996185303,-3.2307889814034354,4.739999771118164,0.003983239723634346
1549,2005-12-09,4.775000095367432,4.797999858856201,4.710000038146973,4.710000038146973,1745620.0,0.001048242025348367,-1.707684407438653,1.8571525885558111,63.62338990982943,67.0136974703768,-0.07580127184165786,-0.15692852362143483,-0.38615974990252333,-0.5742619128517159,30.29217194859271,0.08799982070922852,0.16358755717436502,0.12635016441345215,-0.11929081270539044,0.37199114153229473,0.003529675854030856,0.24917065297287344,-0.17265026053619348,77.67848399827997,11.16739150817969,0.12282048855942114,12,-0.07450008392333984,-0.21950006484985352,-0.5125001668930054,-0.6725000143051147,0.1510000228881836,4,0.02198953235107881,1.056333866136525,4.769999980926514,-1.9230825661152477,4.73199987411499,-2.3433114128732884,4.703999996185303,0.02198953235107881
1550,2005-12-12,4.7839999198913565,4.798999786376953,4.764999866485597,4.776000022888184,854110.0,0.001884779967367134,-1.2666454740523678,0.123075230165412,60.82947688548429,66.67330554235423,-0.06253177306284119,-0.15098700323690384,-0.38651095488762,-0.5776229104219262,30.870660636885617,0.033999919891356534,0.14551128506956168,0.12094998359680087,-0.12074705762007198,0.3626470248136737,0.00010146298836488654,0.24179850420523685,-0.17769707794204592,85.71404242999567,21.4602632558656,0.12084852060843626,12,-0.07799983024597079,-0.22799992561340243,-0.5214999914169303,-0.6814998388290396,0.12300014495849698,0,0.03260872490412692,-1.707684407438653,4.775000095367432,1.056333866136525,4.769999980926514,-1.9230825661152477,4.73199987411499,0.03260872490412692
1551,2005-12-13,4.7709999084472665,4.800000190734863,4.756999969482422,4.756999969482422,1855120.0,-0.002717393742010188,-5.14291553133515,1.7500149013533481,50.09310309002815,64.6995235963006,-0.026621427176301893,-0.11813205685233097,-0.3661890561570571,-0.5620521451338734,31.783439524795238,0.043000221252441406,0.12449786276830732,0.09149997234344553,-0.1308610272756736,0.3138609719625647,-0.019680527466113595,0.20268047215300466,-0.16082311952224515,67.77751875556407,6.456387921805955,0.11118049980955955,12,-0.026999711990357333,-0.21350002288818448,-0.5089999437332162,-0.6634998321533212,0.04300022125244052,1,0.04317760050660069,-1.2666454740523678,4.7839999198913565,-1.707684407438653,4.775000095367432,1.056333866136525,4.769999980926514,0.04317760050660069
1552,2005-12-14,4.732999801635742,4.77899980545044,4.71999979019165,4.77899980545044,2450150.0,-0.007964809796840111,1.5652178420009968,-3.2857288828336424,49.44852570581084,62.66835197539923,0.017621206290832525,-0.05972393209466986,-0.31764374049722033,-0.5218358295867427,32.56759352587969,0.05900001525878995,0.12364298478794034,0.03859987258911168,-0.15252023861275,0.22971998379097336,-0.056960183011819154,0.13415992819004252,-0.119026544674524,25.555249438392742,-32.255341891728094,0.09556005560093103,12,0.011000394821166992,-0.17549991607666016,-0.47399985790252686,-0.6109997034072876,0.0970001220703125,2,0.02556524297236895,-5.14291553133515,4.7709999084472665,-1.2666454740523678,4.7839999198913565,-1.707684407438653,4.775000095367432,0.02556524297236895
1553,2005-12-15,4.77899980545044,4.78000020980835,4.736000061035156,4.769999980926514,2968120.0,0.009718995508683603,6.999566536627655,-0.19564834299102818,52.422134481262354,60.90213060995447,-0.02488140879224776,-0.08561974517425508,-0.3528623921343943,-0.5645472430087475,33.39747536768268,0.04700040817260742,0.12783078159879402,0.06904988288879466,-0.09289025952092089,0.2309900252985102,-0.011920188316063118,0.15001995409365243,-0.16130600981374954,76.66627813334563,20.72582482661454,0.08097007120485791,12,-0.03499960899353116,-0.2214999198913583,-0.5089998245239267,-0.6289997100830087,0.0240001678466788,3,0.021343427634145984,1.5652178420009968,4.732999801635742,-5.14291553133515,4.7709999084472665,-1.2666454740523678,4.7839999198913565,0.021343427634145984
1554,2005-12-16,4.703999996185303,4.758999824523926,4.703999996185303,4.72599983215332,2057730.0,-0.01569362048929157,-4.000021674577887,-2.4444738794105887,60.35857784701307,59.84567874559952,0.043219363989087434,0.006156286598353766,-0.26611856006987367,-0.4868372182970564,33.54232087942584,0.0749998092651376,0.11822393540358078,-0.016399931907653986,-0.1430696035088328,0.11026973969352483,-0.07973476770824384,0.046934903892935864,-0.08266007264664843,0.0,-58.681003182623186,0.06333483580058946,12,0.040000200271606445,-0.08899998664855957,-0.39125001430511475,-0.531000018119812,0.03900003433227539,4,0.05017008104305698,6.999566536627655,4.77899980545044,1.5652178420009968,4.732999801635742,-5.14291553133515,4.7709999084472665,0.05017008104305698
1555,2005-12-19,4.704999923706055,4.727000236511231,4.679999828338623,4.701000213623047,1401010.0,0.00021256962618254605,-1.0434746553333027,-0.18180635932115222,59.879040980131414,59.0249363589405,0.041049381798193174,0.015479810476589861,-0.25750631158570503,-0.48349688784951006,33.18361843328346,0.04700040817260831,0.10584472634576958,-0.021449995040893732,-0.13110488840496082,0.08820489832317335,-0.07627744172292772,0.033377451641140254,-0.08008679482347603,20.833349890129103,-42.46327558151782,0.0548274466820337,12,0.03500008583068848,-0.0885000228881836,-0.35974979400634766,-0.4819997549057007,0.046000003814697266,0,0.046971349231283765,-4.000021674577887,4.703999996185303,6.999566536627655,4.77899980545044,1.5652178420009968,4.732999801635742,0.046971349231283765
1556,2005-12-20,4.624000072479248,4.703999996185303,4.605000019073486,4.703999996185303,2515180.0,-0.017215696607919218,1.4750017881410487,-20.00143061516452,41.544893906135705,56.19056280131879,0.12237711229120585,0.10011625372260546,-0.17169930317736792,-0.39820051143228685,31.92180838129578,0.09999990463256836,0.08697864130209787,-0.10149984359741193,-0.21447770100305608,0.011478013808232213,-0.157988772300234,-0.04501091489458986,0.17600011825561523,10.857161541353998,-50.797399284069165,0.05648892870282208,12,0.07850003242492676,-0.007500171661376953,-0.2637500762939453,-0.36850011348724365,0.16699981689453036,1,0.06120241953605099,-1.0434746553333027,4.704999923706055,-4.000021674577887,4.703999996185303,6.999566536627655,4.77899980545044,0.06120241953605099
1557,2005-12-21,4.699999809265137,4.724999904632568,4.60699987411499,4.60699987411499,2755090.0,0.01643592897807622,-1.5376368344143359,-1.1625002980235082,46.15384615384617,53.81699877328237,0.04622149160209954,0.01960874162102222,-0.23958851485278299,-0.4699929904676621,29.806425671008896,0.11800003051757812,0.07065662797340266,-0.022000098228454945,-0.13350084708408083,0.08950065062717094,-0.07775047265626789,0.033750276199358,0.09610037803649885,54.285535228690854,-4.601348828776501,0.05575037442781289,12,0.002500295639038086,-0.08349990844726562,-0.339749813079834,-0.4269998073577881,0.1420001983642578,2,0.024255388310833625,1.4750017881410487,4.624000072479248,-1.0434746553333027,4.704999923706055,-4.000021674577887,4.703999996185303,0.024255388310833625
1558,2005-12-22,4.824999809265137,4.843999862670898,4.676000118255615,4.699999809265137,3730610.0,0.026595745760156664,1.0613452064732796,1.3440869587509934,53.94736119748994,52.74188447191133,-0.07840103358009998,-0.10394744872956885,-0.3542134995558861,-0.589297627992817,28.00981120438044,0.1679997444152832,0.06150688191200082,0.09869990348815882,-0.021828898888050396,0.21922870586436805,0.03843550230005377,0.15896430467626388,-0.2199997901916504,92.05018165711995,36.34149655926433,0.060264401188104756,12,-0.10049986839294434,-0.19099998474121094,-0.44974982738494873,-0.5484998226165771,0.12900018692016602,3,0.0010362931893419525,-1.5376368344143359,4.699999809265137,1.4750017881410487,4.624000072479248,-1.0434746553333027,4.704999923706055,0.0010362931893419525
1559,2005-12-23,4.8420000076293945,4.875,4.815000057220459,4.835000038146973,1795100.0,0.0035233573132196216,-1.5531927845301625,0.055999755859375,58.67349917769827,52.502331393268435,-0.09487494246928208,-0.11992943969139347,-0.36042722849262443,-0.6005575576671429,26.545048453497273,0.059999942779541016,0.050983144233582856,0.11115009784698504,-0.019730751724140738,0.24203094741811082,0.04570967306142215,0.17659052263254793,-0.2350001335144043,87.77777974007076,33.05115216989432,0.0654404247855627,12,-0.10199999809265137,-0.1614999771118164,-0.46650004386901855,-0.5625,0.0989999771118164,4,-0.008054530002235438,1.0613452064732796,4.824999809265137,-1.5376368344143359,4.699999809265137,1.4750017881410487,4.624000072479248,-0.008054530002235438
1560,2005-12-26,4.8420000076293945,4.8420000076293945,4.8420000076293945,4.8420000076293945,0.0,0.0,1.0,0.0,62.500010797951326,53.88087669414878,-0.09586348841282177,-0.10632094535666603,-0.350063123239007,-0.5942001572531108,26.633394708559404,0.0,0.03665140190952432,0.09905009269714338,-0.02548774990276481,0.22358793529705157,0.03678117139718928,0.16131901399709747,-0.2242801284790037,87.77777974007076,30.983640279916628,0.06226892129995405,12,-0.10199999809265137,-0.1445000171661377,-0.46225011348724365,-0.5590000152587891,0.08799982070922852,0,-0.020446091895048535,-1.5531927845301625,4.8420000076293945,1.0613452064732796,4.824999809265137,-1.5376368344143359,4.699999809265137,-0.020446091895048535
1561,2005-12-27,4.8480000495910645,4.864999771118164,4.835999965667725,4.85099983215332,648600.0,0.001239166037219297,-1.1481376825671548,-100.0,60.94341829436162,55.158086981765535,-0.10034473830672486,-0.09838433171212646,-0.34541565353636905,-0.5940786835398804,26.799716484370418,0.028999805450439453,0.026892444615048916,0.09300012588500994,-0.02245778679496535,0.20845803856498524,0.035271169545022296,0.1507290822249976,-0.21998896560668957,89.92539637070158,29.63939268669465,0.05772895633998768,12,-0.10800004005432129,-0.12800002098083496,-0.44525015354156494,-0.5385000705718994,0.10199975967407227,1,-0.02000827579993414,1.0,4.8420000076293945,-1.5531927845301625,4.8420000076293945,1.0613452064732796,4.824999809265137,-0.02000827579993414
1562,2005-12-28,4.794000148773193,4.85099983215332,4.767000198364258,4.8400001525878915,1238330.0,-0.011138593289087506,1.4706006100767854,15.334446034017146,52.19781947243949,55.13316309189633,-0.041104553508358066,-0.039394670049491154,-0.27840373588676925,-0.5347839407601818,26.191387019370865,0.0839996337890625,0.017862755921830065,0.034550213813782094,-0.07964719712024504,0.14874762474780923,-0.022548491653231473,0.09164891928079566,-0.15610950814819358,59.29653298445127,0.6191667558207143,0.057098705467013504,12,-0.054000139236450195,-0.06150007247924805,-0.35625016689300537,-0.4220001697540283,0.05099964141845703,2,-0.0006258363175443149,-1.1481376825671548,4.8480000495910645,1.0,4.8420000076293945,-1.5531927845301625,4.8420000076293945,-0.0006258363175443149
1563,2005-12-29,4.787000179290772,4.822999954223633,4.7719998359680185,4.800000190734863,798000.0,-0.0014601521203982948,-1.3720600139722674,0.2826089210005039,51.094899402908794,54.10386548699586,-0.036710932856635736,-0.030243613161076155,-0.2612674059706839,-0.5216617530425758,25.25986028775916,0.051000118255614346,0.018047969371287387,0.025200223922730025,-0.0892460276081799,0.13964647545363995,-0.03202290184272538,0.08242334968818543,-0.13962516429077265,18.51853487098964,-36.195684519068976,0.05722312576545504,12,-0.04700016975402921,-0.05450010299682706,-0.24700021743774503,-0.34150028228759854,-0.08700037002563565,3,0.011489414305133838,1.4706006100767854,4.794000148773193,-1.1481376825671548,4.8480000495910645,1.0,4.8420000076293945,0.011489414305133838
1564,2005-12-30,4.769000053405762,4.823999881744385,4.767000198364258,4.815000057220459,1008520.0,-0.003760209987641483,-1.2800003814719094,3.538458716942618,48.653512117406535,52.856584502248644,-0.009522285934610686,-0.013569251718411834,-0.23219619945340142,-0.49648019526123477,24.03285112731887,0.05699968338012695,0.021221584063403576,0.007600092887878773,-0.10667827267521623,0.12187845845097378,-0.04953908989366873,0.06473927566942628,-0.11252003900576213,2.040677306344881,-46.73836684859992,0.05713918278154768,12,-0.029000043869018555,-0.036499977111816406,-0.2282501459121704,-0.3235001564025879,-0.01900005340576172,4,0.03879218718972832,-1.3720600139722674,4.787000179290772,1.4706006100767854,4.794000148773193,-1.1481376825671548,4.8480000495910645,0.03879218718972832
1565,2006-01-02,4.831999778747559,4.868000030517578,4.7719998359680185,4.860000133514403,491530.0,0.013210258887878634,3.36363045245187,0.6087033140179554,55.024706002498,54.35434140184446,-0.058795552390231265,-0.07306948223562859,-0.28313228456601713,-0.5520029425988824,22.883481881281643,0.0989999771118164,0.020518776250964876,0.06599981784820574,-0.05199750962148286,0.18399714531789435,0.007001154113361885,0.1249984815830496,-0.1667789649235587,64.35612713160728,17.237516155136717,0.05899866373484419,1,-0.09099984169006348,-0.09949970245361328,-0.2912498712539673,-0.38649988174438477,-0.0839996337890625,0,0.022557990683911955,-1.2800003814719094,4.769000053405762,-1.3720600139722674,4.787000179290772,1.4706006100767854,4.794000148773193,0.022557990683911955
1566,2006-01-03,4.829999923706055,4.869999885559082,4.795000076293945,4.810999870300293,1392500.0,-0.0004138773040305299,-1.9411896703255604,-0.6785647383389463,58.49389380294484,55.72545780729986,-0.02738104163661692,-0.06445043848163312,-0.2722282839875074,-0.5418071795240529,22.28458400835044,0.07499980926513672,0.02097971238071228,0.057699966430663885,-0.05981303814007344,0.1752129710014012,-0.0010565358547047765,0.11645646871603255,-0.15638794243501497,61.16496763978778,10.851171123711744,0.05875650228536856,1,-0.05449986457824707,-0.09200000762939453,-0.2892500162124634,-0.38450002670288086,-0.13000011444091797,1,0.020703914329637918,3.36363045245187,4.831999778747559,-1.2800003814719094,4.769000053405762,-1.3720600139722674,4.787000179290772,0.020703914329637918
1567,2006-01-04,4.85699987411499,4.889999866485597,4.824999809265137,4.8540000915527335,1858820.0,0.005590051932799822,-1.1311372892352962,0.15788284896857557,57.065235231413155,56.07188825551355,-0.03326686335231788,-0.08601561081407816,-0.2894076695413128,-0.5593171804560644,21.727473703781975,0.06500005722045987,0.02306429212926897,0.07844991683959979,-0.04325977560434513,0.2001596092835447,0.01759507061762733,0.13930476306157225,-0.17533237209479235,73.17066551915248,25.108387216936023,0.06085484622197245,1,-0.028499841690063477,-0.10949993133544922,-0.31599998474121094,-0.4114999771118164,-0.20199966430664062,2,0.019147609133321586,-1.9411896703255604,4.829999923706055,3.36363045245187,4.831999778747559,-1.2800003814719094,4.769000053405762,0.019147609133321586
1568,2006-01-05,4.789000034332275,4.90399980545044,4.776000022888184,4.849999904632568,4466360.0,-0.014000379152800613,-1.942527349659109,-20.334763948491833,57.79818119141236,55.974630701481786,0.03250794206728358,-0.01741207690006874,-0.20891892558953806,-0.4825895111194445,20.594417435915314,0.12799978256225675,0.042001195730091645,0.009500074386596502,-0.11222522962876713,0.13122537840196014,-0.051362577621085315,0.07036272639427832,-0.09483259044415338,16.058320484217237,-36.51032215598495,0.06086265200768192,1,0.04649996757507324,-0.0345001220703125,-0.2325000762939453,-0.34350013732910156,-0.12300014495849698,3,0.01169341312547778,-1.1311372892352962,4.85699987411499,-1.9411896703255604,4.829999923706055,3.36363045245187,4.831999778747559,0.01169341312547778
1569,2006-01-06,4.880000114440918,4.888000011444092,4.791999816894531,4.803999900817871,3526570.0,0.01900189589815504,1.086960578009516,-1.245907790441349,63.779558305611666,56.11680264677738,-0.05870881892519897,-0.10555431169091811,-0.2843743185838701,-0.5648826793380737,19.3247498227829,0.0989999771118164,0.0566313876981317,0.0952501535415653,-0.03445377477684275,0.22495408185997334,0.030398189382361274,0.16010211770076932,-0.1690460816278101,81.81841169840698,24.19301680744595,0.06485196415920409,1,-0.044500112533569336,-0.12550020217895508,-0.31500017642974854,-0.43450021743774414,-0.2779998779296866,4,-0.03688530757266251,-1.942527349659109,4.789000034332275,-1.1311372892352962,4.85699987411499,-1.9411896703255604,4.829999923706055,-0.03688530757266251
1570,2006-01-09,4.940000057220459,4.949999809265137,4.9099998474121085,4.910999774932861,3066030.0,0.01229506995337748,-1.5806312680734957,0.3815815891181047,75.73292431949676,57.760081094014616,-0.11549061941961902,-0.16155066602993617,-0.33110014747428806,-0.6149400625234573,18.221078083185766,0.06999969482421875,0.05884780676320567,0.14745008945465088,0.0003411104774171392,0.2945590684318846,0.07389559996603445,0.2210045789432673,-0.21360236259636434,94.25300901058908,29.443076541618453,0.07355448948861674,1,-0.08150005340576172,-0.16250014305114746,-0.3637501001358032,-0.49450016021728516,-0.39499998092651367,0,-0.038461549599123734,1.086960578009516,4.880000114440918,-1.942527349659109,4.789000034332275,-1.1311372892352962,4.85699987411499,-0.038461549599123734
1571,2006-01-10,4.977000236511231,4.977000236511231,4.890999794006348,4.948999881744385,3279950.0,0.00748991474943228,5.142810919432245,0.9655200762932333,74.0870016635403,60.19221244858137,-0.1478117579522209,-0.19217966952612375,-0.35305873293651313,-0.6417933587075764,17.28319380995824,0.0860004425048837,0.05763614189681565,0.17415025234222536,0.006045845323886745,0.342254659360564,0.09009804883305605,0.2582024558513947,-0.22824233042303277,100.0,32.46012987385865,0.08405220350916948,1,-0.10500001907348722,-0.18600010871887296,-0.3682502508163461,-0.5315003395080575,-0.437000274658204,1,-0.04601166981524185,-1.5806312680734957,4.940000057220459,1.086960578009516,4.880000114440918,-1.942527349659109,4.789000034332275,-0.04601166981524185
1572,2006-01-11,4.8540000915527335,4.980000019073486,4.834000110626222,4.9780001640319815,4351090.0,-0.024713710892792395,1.2812524447258657,-4.4285179067112574,52.530565846806184,60.35173094234775,-0.017216025942065727,-0.0628732371053653,-0.21536242598230704,-0.5088913128724579,16.5770590525281,0.14599990844726474,0.05121607795938399,0.04510009288787753,-0.12111848062468944,0.2113186664004445,-0.0380091938684064,0.12820937964416146,-0.07785310581377125,38.23532849172153,-25.121685575640768,0.08310928675628362,1,0.019500017166138583,-0.06150007247924716,-0.2437499761581412,-0.38900017738342196,-0.2309999465942374,2,-0.031726468764514126,5.142810919432245,4.977000236511231,-1.5806312680734957,4.940000057220459,1.086960578009516,4.880000114440918,-0.031726468764514126
1573,2006-01-12,4.88100004196167,4.902999877929688,4.790999889373778,4.8540000915527335,5864190.0,0.005562412422678742,2.1549460365218622,-0.2177414082838943,53.34477306874717,60.87298215916338,-0.0329443063650503,-0.08626250009553527,-0.22995088740635694,-0.5247738049472295,15.615408015966551,0.11199998855590998,0.04613495333433093,0.06700003147125244,-0.10159797041136365,0.23559803335386853,-0.017298969470055603,0.15129903241256049,0.0989999771118164,47.61909567516588,-12.12634458955803,0.08429900094130784,1,-0.005000114440917969,-0.0885000228881836,-0.27074992656707764,-0.4160001277923584,-0.2649998664855957,3,-0.046301952511864974,1.2812524447258657,4.8540000915527335,5.142810919432245,4.977000236511231,-1.5806312680734957,4.940000057220459,-0.046301952511864974
1574,2006-01-13,4.940000057220459,4.949999809265137,4.830999851226807,4.864999771118164,3300800.0,0.012087689971638893,1.5052678073975174,2.7777934761491765,57.63240592674674,61.16272659519102,-0.07279194303080683,-0.1335211451854672,-0.27592030154936786,-0.5730626374759629,15.292774459231898,0.11899995803833008,0.05252716913298183,0.11420004367828351,-0.055015680875823314,0.28341576823239034,0.0295921814012301,0.19880790595533693,0.039999961853027344,78.83601354317527,21.701386232501733,0.08460786227705346,1,-0.06200003623962402,-0.14750003814697266,-0.3297499418258667,-0.47500014305114746,-0.3299999237060556,4,-0.05546562037913205,2.1549460365218622,4.88100004196167,1.2812524447258657,4.8540000915527335,5.142810919432245,4.977000236511231,-0.05546562037913205
1575,2006-01-16,4.926000118255615,4.954999923706055,4.890999794006348,4.928999900817871,1373010.0,-0.0028339957090447454,1.327284707351118,-0.03999694825382899,56.000008803152674,60.88562826188078,-0.04923321174565043,-0.10763395712386448,-0.24871930804643583,-0.5480048400306661,15.33790669340554,0.06400012969970703,0.060733930887635346,0.08915009498596227,-0.07565707259155197,0.2539572625634765,0.006746511197205152,0.1715536787747194,0.05021989822387685,71.42864351274858,17.6800150673609,0.08240358378875712,1,-0.04800009727478027,-0.1335000991821289,-0.2980000972747803,-0.4610002040863037,-0.2820000648498535,0,-0.06577342143043186,1.5052678073975174,4.940000057220459,2.1549460365218622,4.88100004196167,1.2812524447258657,4.8540000915527335,-0.06577342143043186
1576,2006-01-17,4.9070000648498535,4.9070000648498535,4.855000019073486,4.894999980926514,1814930.0,-0.003857095604879901,7.666613685130732,-4.000317914481005,59.18698846596384,61.121378621275305,-0.02029643165698225,-0.06993055531676884,-0.21672470528404109,-0.5190149485282873,16.241024229469414,0.0710000991821289,0.07260369161710489,0.056000041961669744,-0.07747823445065016,0.18947831837398965,-0.010739096244489765,0.12273918016782925,0.06551554908752433,61.375712101563906,7.984799807432701,0.0667391382061599,1,-0.029000043869018555,-0.11450004577636719,-0.2760000228881836,-0.442000150680542,-0.21199989318847656,1,-0.07377215891008648,1.327284707351118,4.926000118255615,1.5052678073975174,4.940000057220459,2.1549460365218622,4.88100004196167,-0.07377215891008648
1577,2006-01-18,4.814000129699707,4.857999801635742,4.72599983215332,4.730000019073486,4360050.0,-0.018952503346460037,-1.86954944308823,6.999960263848049,51.92581744272332,60.468893760309854,0.07371440140476437,0.03377981048986811,-0.1135739642380722,-0.41675195724511127,17.054810952113897,0.1810002326965332,0.07353242206476907,-0.04269990921020472,-0.15745022188521496,0.07205040346480551,-0.10007506554770984,0.014675247127300395,0.15488516974639843,38.42806216787993,-18.57365256821842,0.05737515633750492,1,0.03899979591369629,-0.021500110626220703,-0.16325008869171143,-0.3490002155303955,0.006000041961669922,2,-0.05691735780318141,7.666613685130732,4.9070000648498535,1.327284707351118,4.926000118255615,1.5052678073975174,4.940000057220459,-0.05691735780318141
1578,2006-01-19,4.829999923706055,4.925000190734863,4.802999973297119,4.8969998359680185,2054100.0,0.0033235965050433247,-1.0165356347658174,-0.7976169526739849,54.36337068902002,59.422650691799674,0.07167996866359339,0.019155954997008173,-0.11951131022842887,-0.42379659671772707,16.39890666699668,0.12200021743774414,0.07297026372878435,-0.02695012092590332,-0.1414311046517298,0.08753086279992317,-0.08419061278881657,0.030290370937009925,0.12916995704833933,45.41486898435808,-17.773218428969408,0.057240491862913044,1,0.023000001907348633,-0.03749990463256836,-0.17924988269805908,-0.36500000953674316,0.006999969482421875,3,-0.04285709772614821,-1.86954944308823,4.814000129699707,7.666613685130732,4.9070000648498535,1.327284707351118,4.926000118255615,-0.04285709772614821
1579,2006-01-20,4.802999973297119,4.849999904632568,4.76800012588501,4.820000171661377,1457540.0,-0.005590051932799711,1.1298736685657667,0.2537346362154704,47.81298479370489,56.32043518893391,0.09678699196931895,0.0454126413699143,-0.08378023215125108,-0.3884025644751379,15.559334153913312,0.0819997787475586,0.07096566928059733,-0.05200006961822545,-0.16885721202292814,0.06485707278647723,-0.1104286408205768,0.00642850158412589,0.14684310551323154,33.62450234045743,-28.200698065910863,0.05842857120235148,1,0.04999995231628418,-0.010499954223632812,-0.15224993228912354,-0.3380000591278076,-0.012000083923340732,4,-0.03893395770574515,-1.0165356347658174,4.829999923706055,-1.86954944308823,4.814000129699707,7.666613685130732,4.9070000648498535,-0.03893395770574515
1580,2006-01-23,4.743000030517578,4.769000053405762,4.710999965667725,4.750999927520752,3008500.0,-0.012492180535731423,1.6363587103765918,0.47057668573993044,43.96671794376629,52.9737369978479,0.14069984060597562,0.10289073146547523,-0.0163078139028201,-0.32036802178784285,14.867481642149768,0.09200000762939453,0.0723262286290991,-0.10705001354217547,-0.23416290394691508,0.02006287686256414,-0.17060645874454572,-0.04349356833980522,0.19788931842649138,14.953285605103488,-45.01574943615736,0.0635564452023699,1,0.10249996185302734,0.0494999885559082,-0.06349992752075195,-0.2780001163482666,-0.06300020217895508,0,-0.02804130216053602,1.1298736685657667,4.802999973297119,-1.0165356347658174,4.829999923706055,-1.86954944308823,4.814000129699707,-0.02804130216053602
1581,2006-01-24,4.750999927520752,4.7719998359680185,4.730000019073486,4.743000030517578,1787270.0,0.0016866744574532966,-1.4705832854158132,-1.0,42.45014264366258,51.853689975276396,0.10870159245175515,0.09196639124890638,-0.014847365136292368,-0.3205884376629484,13.915724909987034,0.04199981689453214,0.061328162105065864,-0.09420011043548548,-0.22882261166995033,0.04042239079897936,-0.16151136105271835,-0.02688885981825262,0.1760960584267366,18.691551301162455,-37.97141856429362,0.06731125061723252,1,0.0820000171661377,0.041500091552734375,-0.07274997234344482,-0.28600001335144043,-0.031000137329101562,1,-0.02252154825243846,1.6363587103765918,4.743000030517578,1.1298736685657667,4.802999973297119,-1.0165356347658174,4.829999923706055,-0.02252154825243846
1582,2006-01-25,4.790999889373778,4.929999828338623,4.78000020980835,4.839000225067139,5390120.0,0.008419272250736576,-3.285722070844687,-6.000119210824454,50.148357245946116,51.498532661631835,0.06573834036228732,0.05452569338199531,-0.044501461868144965,-0.35259314529452634,13.758160846861283,0.1789999008178711,0.03690628665392737,-0.054050135612488504,-0.1889193214417233,0.08081905021674629,-0.1214847285271059,0.013384457302128894,-0.0799999237060538,36.52966843466633,-24.22565883464508,0.06743459291461747,1,0.04200005531311124,0.0025000572204598726,-0.13149988651275546,-0.3259999752044669,-0.07899999618530185,2,-0.020037511986866097,-1.4705832854158132,4.750999927520752,1.6363587103765918,4.743000030517578,1.1298736685657667,4.802999973297119,-0.020037511986866097
1583,2006-01-26,4.8420000076293945,4.869999885559082,4.793000221252441,4.800000190734863,3568690.0,0.010644984227349275,-1.75,-0.874990065961996,47.00314532105291,50.31750370544363,0.009637805654920228,0.008281910456757302,-0.08541363099607135,-0.3947731985139509,13.592081825976404,0.07899999618530362,0.011611976039695548,-0.005800008773803711,-0.1378999160006611,0.12629989845305367,-0.0718499623872324,0.06024994483962498,-0.12662004470825217,59.81740826866634,1.6551029123531151,0.06604995361342847,1,-0.009000062942504883,-0.01399993896484375,-0.18250000476837158,-0.377000093460083,-0.16900014877319336,3,-0.004543543150217544,-3.285722070844687,4.790999889373778,-1.4705832854158132,4.750999927520752,1.6363587103765918,4.743000030517578,-0.004543543150217544
1584,2006-01-27,4.953999996185303,4.968999862670898,4.849999904632568,4.900000095367432,2286120.0,0.023130935229127125,1.8333446866485013,1.2857175295186194,51.02040390756308,49.764214272600334,-0.11193903389921367,-0.09396536799211042,-0.18668665138510043,-0.4981064685657248,13.781958592973586,0.1269998550415039,0.01278724279929655,0.09694998264312726,-0.037798971982469176,0.2316989372687237,0.029575505330329044,0.16432445995592548,-0.23432763595581108,94.18609594041382,38.912331246862365,0.06737447731279822,1,-0.11400008201599121,-0.10850000381469727,-0.27475011348724365,-0.4720001220703125,-0.27500009536743164,4,-0.02361729977531668,-1.75,4.8420000076293945,-3.285722070844687,4.790999889373778,-1.4705832854158132,4.750999927520752,-0.02361729977531668
1585,2006-01-30,4.940999984741211,4.974999904632568,4.913000106811523,4.974999904632568,1231870.0,-0.002624144419479668,2.6470555236105073,-0.6296293025802235,47.280946529387386,48.44132072409184,-0.10793840894445683,-0.07629217664770405,-0.16575874843032956,-0.47711393012596837,13.530096869590247,0.06199979782104492,0.01113529344828823,0.07849996089935285,-0.06072580412845774,0.21772572592716344,0.008887078385447111,0.1481128434132586,-0.21135452441406333,86.12247519472481,34.99824175920844,0.06961288251390542,1,-0.09800004959106445,-0.09549999237060547,-0.2307499647140503,-0.4435000419616699,-0.3210000991821289,0,-0.030358246474532002,1.8333446866485013,4.953999996185303,-1.75,4.8420000076293945,-3.285722070844687,4.790999889373778,-0.030358246474532002
1586,2006-01-31,4.929999828338623,4.991000175476074,4.889999866485597,4.958000183105469,3140660.0,-0.0022263016467433117,1.1489349829810143,0.8235417864605977,56.90907057453713,48.9950155165156,-0.10430100382775187,-0.060518993485302985,-0.14869710518329438,-0.4582318059331403,13.14969843487721,0.10100030899047763,0.000713545586366493,0.06249980926513654,-0.07897593377599232,0.2039755523062654,-0.008238062255427892,0.13323768078570097,-0.18563310135315003,71.0898781692162,17.577873233663425,0.07073787152056439,1,-0.07899975776672363,-0.07899975776672363,-0.21124982833862305,-0.43249988555908203,-0.30900001525878906,1,-0.05070994091378056,2.6470555236105073,4.940999984741211,1.8333446866485013,4.953999996185303,-1.75,4.8420000076293945,-0.05070994091378056
1587,2006-02-01,4.949999809265137,4.984000205993652,4.864999771118164,4.914999961853027,2553870.0,0.004056791404241089,1.3106736787526387,-1.2499787128965787,56.35357272384793,49.21614907594092,-0.11508285814399954,-0.07714993340339227,-0.16637243431811655,-0.4694988495310284,12.434830241121471,0.11900043487548828,-0.007679879155872982,0.07784979343414289,-0.0682119064475426,0.22391149331582838,0.004818943493299699,0.15088064337498608,-0.185902406400416,79.29273955052066,24.00113793033745,0.0730308499408429,2,-0.0989997386932373,-0.0989997386932373,-0.2199997901916504,-0.4524998664855957,-0.25999975204467773,2,-0.04646465210826578,1.1489349829810143,4.929999828338623,2.6470555236105073,4.940999984741211,1.8333446866485013,4.953999996185303,-0.04646465210826578
1588,2006-02-02,4.84499979019165,4.989999771118164,4.828000068664551,4.980000019073486,3456560.0,-0.021212125882702715,1.090322342474266,-3.85716621253406,41.93545775577184,48.56309051617058,-0.008639929636533594,0.03400395672464995,-0.059220563582939256,-0.3563357102009572,12.291020443616185,0.16199970245361328,-0.020142693918195675,-0.02995021343231219,-0.17137381193565915,0.11147338507103477,-0.10066201268398522,0.040761585819360846,-0.06275016551802182,10.429270176341872,-40.153931818890996,0.07071179925167331,2,0.0060002803802490234,0.0060002803802490234,-0.10874974727630615,-0.3474998474121094,-0.21199989318847656,3,-0.027450960322521034,1.3106736787526387,4.949999809265137,1.1489349829810143,4.929999828338623,2.6470555236105073,4.940999984741211,-0.027450960322521034
1589,2006-02-03,4.699999809265137,4.875,4.635000228881836,4.863999843597412,6247460.0,-0.029927757937173838,1.5806378838724233,1.21481300950847,34.30552952450712,47.4896251362529,0.1343402991759426,0.17373481368870003,0.08590386531944638,-0.20521027390372915,12.366355240078683,0.23999977111816406,-0.024460692638049508,-0.16595017910003662,-0.327498655714745,-0.004401702485328229,-0.24672441740739082,-0.08517594079268243,0.2910003662109375,18.258311835475084,-28.461697958126322,0.0807742383073542,2,0.11300039291381836,0.11300039291381836,0.03625023365020752,-0.2024998664855957,-0.0819997787475586,4,-0.005744670532903062,1.090322342474266,4.84499979019165,1.3106736787526387,4.949999809265137,1.1489349829810143,4.929999828338623,-0.005744670532903062
1590,2006-02-06,4.75,4.755000114440918,4.690999984741211,4.710999965667725,5782720.0,0.010638338885950116,1.6122361596325454,-0.2378050376090692,39.54726497989474,47.16708317361203,0.09547800814800489,0.1146485474737231,0.04147962181676501,-0.2485404666405433,11.751162228223903,0.06400012969970703,-0.03128119139815766,-0.10644998550415075,-0.2719610345395278,0.05906106353122631,-0.18920551002183927,-0.023694460986462218,0.23999977111816406,32.30331133988582,-12.043892274592729,0.08275552451768849,2,0.06300020217895508,0.06300020217895508,-0.013749957084655762,-0.252500057220459,-0.10500001907348633,0,-0.014947389301500857,1.5806378838724233,4.699999809265137,1.090322342474266,4.84499979019165,1.3106736787526387,4.949999809265137,-0.014947389301500857
1591,2006-02-07,4.748000144958496,4.809999942779541,4.739999771118164,4.797999858856201,3218570.0,-0.00042102211400085743,-1.1212024882055875,-1.282042817493795,45.00000000000001,46.59504347961801,0.10840783725107439,0.1039417923602155,0.04892148508919281,-0.2404532128632484,10.630690766890794,0.07000017166137695,-0.03078610856614805,-0.09699983596801776,-0.2590446723401971,0.06504500040416161,-0.17802225415410788,-0.015977417781927628,0.2348996353149415,31.831003320402747,-12.716971225637966,0.08102241818608982,2,0.06500005722045898,0.06500005722045898,-0.011250138282775879,-0.2505002021789551,-0.1080002784728995,1,-0.026958773271169134,1.6122361596325454,4.75,1.5806378838724233,4.699999809265137,1.090322342474266,4.84499979019165,-0.026958773271169134
1592,2006-02-08,4.699999809265137,4.730000019073486,4.675000190734863,4.7179999351501465,4088600.0,-0.010109590191214934,1.6190211282796516,0.36000457766291233,40.60693342888447,45.88435326937708,0.1588467590656597,0.1473689412850856,0.09875894547341346,-0.1859441122304366,10.507254428664648,0.07299995422363281,-0.023052659851181545,-0.13730015754699743,-0.3117081825730237,0.03710786747902883,-0.2245041700600101,-0.05009614503398474,0.27594197998046877,18.30976456302855,-25.04921006696513,0.087204012513013,2,0.11300039291381836,0.11300039291381836,0.05675017833709717,-0.2024998664855957,-0.10099983215332031,2,-0.016808510508781183,-1.1212024882055875,4.748000144958496,1.6122361596325454,4.75,1.5806378838724233,4.699999809265137,-0.016808510508781183
1593,2006-02-09,4.65500020980835,4.807000160217285,4.566999912261963,4.724999904632568,9679450.0,-0.009574383251692686,1.0512823647841805,3.8888447376089434,39.577482004435254,44.612917502362876,0.19504158992309417,0.1840030073773491,0.1439823255558652,-0.133561542479109,11.23860913874152,0.24000024795532227,-0.015281937929251477,-0.17099976539611816,-0.3619839007515395,0.019984369959303194,-0.26649183307382884,-0.07550769771840748,0.31412274822998043,28.5715170384086,-15.357082645252746,0.0954920676777109,2,0.12399983406066895,0.12399983406066895,0.13299977779388428,-0.15000033378601074,-0.03900003433227539,3,0.007518763874244883,1.6190211282796516,4.699999809265137,-1.1212024882055875,4.748000144958496,1.6122361596325454,4.75,0.007518763874244883
1594,2006-02-10,4.665999889373778,4.75,4.605999946594238,4.619999885559082,4035830.0,0.002362981540205311,-2.8918995547364825,-0.6571457765667448,44.17547901951851,44.26786555682188,0.1552154388600906,0.15960652805061937,0.1321460488647892,-0.1373746444386521,11.48076533455523,0.14400005340576172,-0.01675747542434003,-0.14630007743835538,-0.34210135637891526,0.049501201502204495,-0.24420071690863487,-0.04839943796807589,0.28703814683349727,40.74072620523974,-6.569963171154818,0.09790063947027987,2,0.11300015449524015,0.11300015449524015,0.12900006771087735,-0.15400004386901767,-0.047999858856200284,4,-0.007072437452422142,1.0512823647841805,4.65500020980835,1.6190211282796516,4.699999809265137,-1.1212024882055875,4.748000144958496,-0.007072437452422142
1595,2006-02-13,4.602000236511231,4.699999809265137,4.585000038146973,4.665999889373778,4635070.0,-0.013716171105854102,-1.3469329168308835,-1.3912966859820135,39.60949870881459,42.34569090507493,0.18558748304409445,0.20879329767186583,0.19574098308402288,-0.06802045104421861,11.731301835206159,0.11499977111816406,-0.021599824278894175,-0.19409973621368337,-0.40343735066910025,0.015237878241733505,-0.29876854344139225,-0.08943092898597449,0.33559627473823195,14.403423808103849,-35.018485089840496,0.10466880722770854,2,0.17649960517883212,0.1769998073577872,0.1929997205734244,-0.09000039100647061,-0.03400039672851651,0,0.003476704299014921,-2.8918995547364825,4.665999889373778,1.0512823647841805,4.65500020980835,1.6190211282796516,4.699999809265137,0.003476704299014921
1596,2006-02-14,4.545000076293945,4.619999885559082,4.53000020980835,4.60099983215332,3928540.0,-0.012385953343735157,-1.0930281557381594,0.8750009313276504,33.24251336151484,39.77779542037126,0.20364798777981452,0.2501058499490387,0.25282629129838874,-0.004713378001410362,12.630421410855321,0.08999967575073242,-0.04103738063992779,-0.23299989700317347,-0.46349399003928315,-0.002505803967063791,-0.34824694352122787,-0.11775285048511908,0.3777725709960178,5.415115224190969,-43.75233422378805,0.11524704651805474,2,0.21499991416931152,0.2155001163482666,0.2729998826980591,-0.010000228881835938,0.021999835968017578,1,0.022002178867752464,-1.3469329168308835,4.602000236511231,-2.8918995547364825,4.665999889373778,1.0512823647841805,4.65500020980835,0.022002178867752464
1597,2006-02-15,4.539999961853027,4.583000183105469,4.50600004196167,4.538000106811523,5650440.0,-0.0011001351720537622,-1.3333381498713985,-0.035711852861035426,28.05231349283352,38.23522383560034,0.16134012230458694,0.24614609312939706,0.2569525496814933,0.005399137776583629,13.297862086971579,0.07700014114379883,-0.058945610454484765,-0.22430000305175746,-0.4772613866155613,0.028661380512046364,-0.35078069483365937,-0.09781931126985555,0.3592063391880389,11.29565001116844,-35.015855603172774,0.12648069178190174,2,0.15050005912780762,0.20850014686584473,0.2915002107620239,0.06100010871887207,0.059999942779541016,2,0.022026410897094673,-1.0930281557381594,4.545000076293945,-1.3469329168308835,4.602000236511231,-2.8918995547364825,4.665999889373778,0.022026410897094673
1598,2006-02-16,4.623000144958496,4.638999938964844,4.544000148773193,4.589000225067139,3208180.0,0.01828197881120497,1.878802985311861,17.001192179303768,24.886199433728606,37.18863160329161,0.04865412955305626,0.15477843816768377,0.17279991843350295,-0.07152298764435905,14.553566909794464,0.0989999771118164,-0.08345327804101821,-0.13094983100891078,-0.38947058313907057,0.12757092112124901,-0.2602102070739907,-0.0016894549438308815,0.24474965535621873,47.95087013025083,7.377298342008778,0.12926037606507995,2,0.034999847412109375,0.12549996376037598,0.2099999189376831,-0.01250004768371582,-0.0020003318786621094,3,-0.005191470277770227,-1.3333381498713985,4.539999961853027,-1.0930281557381594,4.545000076293945,-1.3469329168308835,4.602000236511231,-0.005191470277770227
1599,2006-02-17,4.616000175476074,4.678999900817871,4.585000038146973,4.650000095367432,3023300.0,-0.0015141616402619684,1.0434856974038158,-1.0,25.114864470148305,35.58503154665312,0.04747857246169396,0.15499733199937182,0.17838114523741844,-0.060132449833396606,15.358526274299573,0.09399986267089844,-0.11199942334588986,-0.12859981060028058,-0.39310827254333613,0.13590865134277497,-0.26085404157180836,0.003654420371247191,0.22280964417039684,56.701167760853586,20.985004575429414,0.13225423097152764,2,0.04199981689453125,0.13249993324279785,0.21824979782104492,-0.005500078201293945,-0.04900026321411133,4,0.0,1.878802985311861,4.623000144958496,-1.3333381498713985,4.539999961853027,-1.0930281557381594,4.545000076293945,0.0
1600,2006-02-20,4.610000133514403,4.6589999198913565,4.599999904632568,4.6589999198913565,1833660.0,-0.0012998357308450226,1.4081743869209447,1.4411735831591939,25.308656510816306,33.39710449229937,0.03523671374379145,0.15865689019998275,0.1825733364752109,-0.04914136821215731,15.653744392181407,0.059000015258788174,-0.1251251043758046,-0.12794985771179324,-0.3992285306699861,0.14332881524639962,-0.26358919419088966,0.007689478767303193,0.20218490391728317,60.11570890308019,27.681324186111297,0.13563933647909654,2,0.04649996757507413,0.13849997520446866,0.22524988651275724,0.0004999637603768647,0.027999877929688388,0,0.0017353355252673897,1.0434856974038158,4.616000175476074,1.878802985311861,4.623000144958496,-1.3333381498713985,4.539999961853027,0.0017353355252673897
1601,2006-02-21,4.644000053405762,4.664999961853027,4.610000133514403,4.619999885559082,2669200.0,0.007375253558927541,-1.5000108372888832,-0.4898014791747762,26.888225574329724,31.872803619571073,-0.016837695522168517,0.12251099698931256,0.14754246727724407,-0.07857248787071658,15.977060410559579,0.054999828338623935,-0.11943443989073899,-0.08859994411468541,-0.3629974290408011,0.1857975408114303,-0.22579868657774327,0.04859879834837244,0.1436901843883236,79.76885782247862,51.06155231816307,0.13719874246305766,2,0.01250004768371582,0.10450005531311035,0.19124996662139893,-0.0034999847412109375,-0.0030002593994140625,1,-0.016365248223309314,1.4081743869209447,4.610000133514403,1.0434856974038158,4.616000175476074,1.878802985311861,4.623000144958496,-0.016365248223309314
1602,2006-02-22,4.695000171661377,4.697999954223633,4.614999771118164,4.638999938964844,3312730.0,0.010981937482583248,1.6774339924474901,2.3333267106413413,37.66450103053327,31.660250178026402,-0.07668593988412287,0.06740600219456638,0.09730781404874467,-0.12292044444539929,16.557408042547404,0.08300018310546875,-0.12089800108158943,-0.03279983997344971,-0.3062529268694636,0.24065324692256418,-0.16952638342145665,0.10392670347455724,0.07015485046611492,98.05208678447242,64.2636796945494,0.13672654344800678,2,-0.06700015068054199,0.05349993705749512,0.1402498483657837,-0.054000139236450195,-0.042000293731688565,2,-0.02726310004672905,-1.5000108372888832,4.644000053405762,1.4081743869209447,4.610000133514403,1.0434856974038158,4.616000175476074,-0.02726310004672905
1603,2006-02-23,4.820000171661377,4.8379998207092285,4.699999809265137,4.7230000495910645,7195580.0,0.026624067184169542,1.0751971891581815,1.7321378394257543,60.20411556006081,33.441209793642216,-0.1964814448954657,-0.0625327646436249,-0.026941372265875785,-0.2407293508936803,16.93994585637585,0.14299964904785156,-0.12540370583456806,0.093300151824951,-0.17839001101197383,0.3649903146618758,-0.04254492959351186,0.22914523324341385,-0.31400012969970703,92.88550809587262,54.77255763041395,0.13584508141846252,2,-0.14800024032592773,-0.07150006294250488,0.002749800682067871,-0.17750024795532227,-0.10100030899047852,3,-0.045643207301583555,1.6774339924474901,4.695000171661377,-1.5000108372888832,4.644000053405762,1.4081743869209447,4.610000133514403,-0.045643207301583555
1604,2006-02-24,4.836999893188477,4.8420000076293945,4.794000148773193,4.822000026702881,3052900.0,0.0035269130542872063,2.8399740601575463,0.15463760421582506,57.83783737342321,35.46658075637651,-0.2086116846481012,-0.09354328010115509,-0.04055942377293942,-0.24956776804779146,16.512085851924375,0.04799985885620117,-0.12210974096326765,0.11614987850189173,-0.13949797484510373,0.3717977318488872,-0.011674048171605556,0.24397380517538902,-0.32435985565185543,97.93383788725761,56.64522513790129,0.12782392667349768,2,-0.16299986839294434,-0.08849978446960449,-0.014249920845031738,-0.19449996948242188,-0.06699991226196289,4,-0.044655795922761254,1.0751971891581815,4.820000171661377,1.6774339924474901,4.695000171661377,-1.5000108372888832,4.644000053405762,-0.044655795922761254
1605,2006-02-27,4.790999889373778,4.848999977111816,4.775000095367432,4.8420000076293945,1692340.0,-0.009510027874814697,1.2769174338847522,-3.400038147312263,53.5892971860215,37.72733451465503,-0.14861069554988937,-0.06256482680395337,0.008325213124170894,-0.19677265958156287,15.946344068471316,0.07399988174438477,-0.11508355878087517,0.07764987945556534,-0.1588910539320585,0.31419081284318917,-0.04062058723824613,0.1959203461493768,-0.2651854530334461,75.73216498177415,31.8738195422535,0.11827046669381186,2,-0.11349987983703524,-0.04249978065490634,0.031750082969666416,-0.14849996566772372,-0.08599996566772372,0,-0.046754327339609714,2.8399740601575463,4.836999893188477,1.0751971891581815,4.820000171661377,1.6774339924474901,4.695000171661377,-0.046754327339609714
1606,2006-02-28,4.679999828338623,4.84499979019165,4.651000022888184,4.809000015258789,3041830.0,-0.023168454101063274,-1.0748660647122272,2.5294095647701864,48.489425655453786,39.99812475494617,-0.018379916556551024,0.030298993019001408,0.12359081853267817,-0.08156582817198998,15.858182154356527,0.1939997673034668,-0.11572573396492558,-0.020850181579589844,-0.23450029069174416,0.19279992753256447,-0.12767523613566745,0.08597487297648776,-0.13479425955200153,27.77777777777778,-18.514520484880144,0.10682505455607716,2,0.016500234603881836,0.06850028038024902,0.13900017738342285,0.020000219345092773,-0.0019998550415039062,1,-0.008974320178434914,1.2769174338847522,4.790999889373778,2.8399740601575463,4.836999893188477,1.0751971891581815,4.820000171661377,-0.008974320178434914
1607,2006-03-01,4.71999979019165,4.73799991607666,4.617000102996826,4.698999881744385,2853570.0,0.008547000709448138,3.2455955428399337,-0.16278975208200108,54.946698717111275,43.338180230877576,-0.03370635323954829,-0.029318664966403674,0.08595907687110405,-0.11593407872570083,16.150555899185576,0.12099981307983398,-0.105758816051857,0.030649781227111816,-0.14850986206020877,0.2098094245144324,-0.05893004041654848,0.12022960287077211,-0.15656655690551702,44.39644098417598,-3.9665044987103357,0.08957982164366043,3,-0.0029997825622558594,0.02850031852722168,0.0927501916885376,-0.01849985122680664,-0.018999576568603516,2,-0.016737288071382528,-1.0748660647122272,4.679999828338623,1.2769174338847522,4.790999889373778,2.8399740601575463,4.836999893188477,-0.016737288071382528
1608,2006-03-02,4.711999893188477,4.800000190734863,4.639999866485597,4.749000072479248,3717660.0,-0.0016948935082153893,1.3021560522117845,-1.7619209809264305,53.51682090968023,46.49395316860334,-0.013135537626760119,-0.033511842578419326,0.09225332199637215,-0.10197247251870678,16.66059943556972,0.1600003242492667,-0.08437665127096672,0.029299879074097035,-0.13477202987064096,0.19337178801883503,-0.052736075398271964,0.11133583354646603,-0.13143265527280246,40.948207646252406,-8.03277370780345,0.08203595447236908,3,0.01250004768371582,0.03650021553039551,0.1012500524520874,-0.010499954223632812,-0.014999866485595703,3,-0.012521225932979552,3.2455955428399337,4.71999979019165,-1.0748660647122272,4.679999828338623,1.2769174338847522,4.790999889373778,-0.012521225932979552
1609,2006-03-03,4.672999858856201,4.764999866485597,4.651000022888184,4.683000087738037,2676160.0,-0.00827674771144471,-3.222224184518691,0.2702751465944971,55.64384747583398,49.8645299424942,0.03888987579569658,0.0035433804954472237,0.12851130274404543,-0.057176987830356296,16.548050183094276,0.113999843597413,-0.05819900025913327,-0.008350157737732289,-0.17226696521950657,0.155566649744042,-0.09030856147861943,0.07360824600315485,-0.07632665658875837,24.13783889883442,-28.010048005406706,0.08195840374088696,3,0.05650019645690918,0.0755002498626709,0.15750014781951904,0.028500080108642578,-0.017999649047851562,4,0.009843784550414458,1.3021560522117845,4.711999893188477,3.2455955428399337,4.71999979019165,-1.0748660647122272,4.679999828338623,0.009843784550414458
1610,2006-03-06,4.678999900817871,4.75,4.651999950408936,4.75,2333400.0,0.0012839807710027795,1.7605609208988453,7.099847415601754,61.591678945084496,53.72046920591139,0.0488431256495554,-0.008483493311386425,0.1197823930047015,-0.05760719559789518,16.42941862916228,0.09800004959106356,-0.0345971232968072,0.001199889183044256,-0.15950059786278725,0.16190037622887576,-0.0791503543398715,0.08155013270596001,-0.0671870920597657,27.192931088570532,-29.591280588787278,0.08035024352291575,3,0.05299997329711914,0.06950020790100098,0.1637500524520874,0.023000001907348633,-0.11700010299682617,0,0.019448617661380174,-3.222224184518691,4.672999858856201,1.3021560522117845,4.711999893188477,3.2455955428399337,4.71999979019165,0.019448617661380174
1611,2006-03-07,4.619999885559082,4.676000118255615,4.572000026702881,4.676000118255615,2386610.0,-0.012609535479681466,2.7142735501230404,0.7887345699740762,56.32910819375281,55.79431444626912,0.11631216310127535,0.042620560405720376,0.1751182629322665,0.0066761177013772155,17.109406801670428,0.10699987411499023,-0.010880612185906635,-0.05140011310577375,-0.2105165309857533,0.1077163047742058,-0.13095832204576396,0.028158095834216468,0.22900009155273438,21.052554527753784,-39.77192468698403,0.07955820893998981,3,0.0905001163482666,0.12850022315979004,0.22425007820129395,0.11300015449523926,-0.06399965286254883,1,0.01839827711092812,1.7605609208988453,4.678999900817871,-3.222224184518691,4.672999858856201,1.3021560522117845,4.711999893188477,0.01839827711092812
1612,2006-03-08,4.620999813079834,4.6589999198913565,4.527999877929688,4.61899995803833,3073260.0,0.00021643453366260168,2.3589724779616152,-0.035711548777684114,49.818151552799335,54.64031844546228,0.11589945646776467,0.03731168162033782,0.17213110712816615,0.01239211407799079,17.423853155815923,0.13100004196166815,0.01443487632557705,-0.04645018577575666,-0.20649678632882118,0.11359641477730786,-0.12647348605228892,0.0335731145007756,0.2224601650238034,34.1911133082992,-27.09432544703288,0.08002330027653208,3,0.06750011444091797,0.127000093460083,0.23000025749206543,0.13450026512145996,-0.10799980163574219,2,0.01233502759639693,2.7142735501230404,4.619999885559082,1.7605609208988453,4.678999900817871,-3.222224184518691,4.672999858856201,0.01233502759639693
1613,2006-03-09,4.690000057220459,4.727000236511231,4.65500020980835,4.656000137329102,2413110.0,0.014931886373446446,-3.0000264911189016,17.001192179303768,56.045742085632774,54.441196746818896,0.029635968789094136,-0.030495540678169952,0.10213011569113917,-0.05093966750444956,16.734910831585648,0.10600042343139737,0.03948658224065582,0.020800065994262873,-0.13943863855866745,0.1810387705471932,-0.05931928628220273,0.10091941827072848,0.14084151687622004,68.3545093305162,6.221129333786635,0.08011935227646527,3,-0.0015001296997070312,0.05799984931945801,0.16100001335144043,0.08800005912780762,-0.24000024795532227,3,0.002345449097735708,2.3589724779616152,4.620999813079834,2.7142735501230404,4.619999885559082,1.7605609208988453,4.678999900817871,0.002345449097735708
1614,2006-03-10,4.632999897003174,4.695000171661377,4.566999912261963,4.695000171661377,2829240.0,-0.01215355213685576,3.129022334338276,-1.8235417864605978,51.73452185395415,54.235110598811424,0.06107864879580571,0.025197468874688767,0.1580268351669334,0.011918093678056962,16.24820518827207,0.12800025939941406,0.05064916118855489,-0.03455009460449254,-0.19560507558589801,0.12650488637691293,-0.11507758509519483,0.04597739588620975,0.18572800924682564,47.2972798817786,-14.46791499638848,0.08052749049070261,3,0.05349993705749512,0.05750012397766113,0.21800017356872559,0.1575002670288086,-0.14400005340576172,4,0.013813971751025722,-3.0000264911189016,4.690000057220459,2.3589724779616152,4.620999813079834,2.7142735501230404,4.619999885559082,0.013813971751025722
1615,2006-03-13,4.618000030517578,4.6479997634887695,4.602000236511231,4.6479997634887695,2047540.0,-0.003237614249743115,2.0666624280763624,0.4838645173198794,47.981364849996226,54.17865939820503,0.05471124613989087,0.04369787166461592,0.1696952304193804,0.032763771150365883,15.59174233472653,0.045999526977538174,0.034811807933798455,-0.05034995079040527,-0.21018834704064915,0.1094884454598386,-0.1302691489155272,0.029569247334716664,0.189098754599609,45.22612583685924,-13.672589539480384,0.07991919812512212,3,0.046000003814697266,0.05949997901916504,0.19500017166137695,0.1725001335144043,-0.13500022888183594,0,0.008012165233057589,3.129022334338276,4.632999897003174,-3.0000264911189016,4.690000057220459,2.3589724779616152,4.620999813079834,0.008012165233057589
1616,2006-03-14,4.644999980926514,4.671000003814697,4.6040000915527335,4.642000198364258,2635950.0,0.005846676100153658,1.43636805007676,-0.09999364211463267,45.96772580935433,53.180995741787584,0.024836257872179246,0.025901786334225463,0.1396733340090872,0.010149432029923133,14.446417732673291,0.06699991226196378,0.018730220211809367,-0.028349995613098145,-0.17786465657688577,0.12116466535068948,-0.1031073260949924,0.04640733486879611,0.1509348479031738,58.79391566467101,4.647579243680433,0.0747573304818939,3,0.01900005340576172,0.03250002861022949,0.1680002212524414,0.14550018310546875,-0.24399995803833008,1,-0.01786871548897473,2.0666624280763624,4.618000030517578,3.129022334338276,4.632999897003174,-3.0000264911189016,4.690000057220459,-0.01786871548897473
1617,2006-03-15,4.639999866485597,4.650000095367432,4.614999771118164,4.630000114440918,2321570.0,-0.0010764509066628625,1.3333386314869269,3.3334922905741315,31.999969482421932,50.79023447209222,0.01932748206241719,0.04087336655666629,0.14066067243083058,0.019758179045894053,13.085894607826084,0.03500032424926758,0.007155607832197042,-0.03835010528564364,-0.17524385212078553,0.09854364154949824,-0.10679697870321458,0.0300967681319273,0.14521756430809063,45.624878928310956,-3.4716242463186475,0.06844687341757073,3,0.0065000057220458984,0.03750014305114657,0.1730003356933585,0.15050029754638583,-0.2409996986389169,2,-0.018103369872009445,1.43636805007676,4.644999980926514,2.0666624280763624,4.618000030517578,3.129022334338276,4.632999897003174,-0.018103369872009445
1618,2006-03-16,4.598999977111816,4.64900016784668,4.59499979019165,4.640999794006348,3762760.0,-0.008836183308952195,-1.1600068664288847,-4.200085832816374,27.290091618224636,47.63981715458007,0.04762046724304092,0.08430541530247204,0.179280802209691,0.06678775572722984,12.369006833343054,0.0540003776550293,0.0059871004434555175,-0.07814998626709002,-0.2174856529547089,0.061185680420528854,-0.14781781961089902,-0.008482152923281028,0.17592875156731047,25.0,-17.178697145961834,0.06966783334380923,3,0.039999961853027344,0.07850003242492676,0.21400022506713867,0.19700002670288086,-0.2989997863769531,3,-0.018699709957757604,1.3333386314869269,4.639999866485597,1.43636805007676,4.644999980926514,2.0666624280763624,4.618000030517578,-0.018699709957757604
1619,2006-03-17,4.616000175476074,4.644999980926514,4.5920000076293945,4.625999927520752,2277710.0,0.0036964989016881056,1.2083387143240316,0.2380903723887375,32.32327416382577,44.38777217888466,0.02423292683817202,0.07094247449446556,0.15711566915060526,0.05683954663220803,12.066815670392202,0.05299997329711914,-0.003634762739373798,-0.06114978790283221,-0.20048545459045108,0.07818587878478667,-0.1308176212466412,0.008518045440976785,0.14905139917307508,30.379960766561037,-7.242381889543044,0.06966783334380923,3,0.011499881744385654,0.061499834060668945,0.16299986839294434,0.16299986839294434,-0.2780003547668457,4,-0.035961949718473996,-1.1600068664288847,4.598999977111816,1.3333386314869269,4.639999866485597,1.43636805007676,4.644999980926514,-0.035961949718473996
1620,2006-03-20,4.618000030517578,4.6589999198913565,4.59499979019165,4.639999866485597,2694000.0,0.0004332441433014811,1.1333396911682063,2.200038147918643,41.968941360171264,42.79219808626449,0.014159279103682643,0.07333247545202504,0.14793335471854352,0.060346250161226855,11.684951926515403,0.06400012969970614,-0.012321882128965456,-0.059549927711486816,-0.19811775115254182,0.07901789572956819,-0.12883383943201476,0.00973398400904113,0.1375694762627928,32.91142296665158,-5.710146834216744,0.06928391172052767,3,0.009500026702881748,0.05949997901916504,0.16100001335144043,0.16100001335144043,-0.3080000877380371,0,-0.02793421092847148,1.2083387143240316,4.616000175476074,-1.1600068664288847,4.598999977111816,1.3333386314869269,4.639999866485597,-0.02793421092847148
1621,2006-03-21,4.567999839782715,4.619999885559082,4.537000179290772,4.593999862670898,3386400.0,-0.010827239152109591,1.128195723141231,1.1818280338989922,30.80810574214935,40.67997077397004,0.06258951286676062,0.12368856158347263,0.18882918386392333,0.1161450702529141,11.535184023549395,0.08299970626830966,-0.021656879811101426,-0.10575010776519811,-0.25213947950845395,0.04063926397805773,-0.17894479363682603,-0.03255542189357019,0.17846688184362858,25.40961180682546,-11.965878744403561,0.073194685871628,3,0.06400036811828702,0.10950016975402832,0.21075010299682617,0.2110002040863037,-0.26799964904785156,1,-0.018607714782891915,1.1333396911682063,4.618000030517578,1.2083387143240316,4.616000175476074,-1.1600068664288847,4.598999977111816,-0.018607714782891915
1622,2006-03-22,4.566999912261963,4.599999904632568,4.538000106811523,4.560999870300293,2457410.0,-0.00021889832658128494,-1.3846273761817864,-0.23077064152881194,31.362490239558312,37.93738723551732,0.061602138323210376,0.12080087283317553,0.18449068730491192,0.12337989568060515,11.76436768542692,0.06199979782104492,-0.036287153623294266,-0.100350022315979,-0.2538472010628583,0.05314715643090029,-0.1770986116894191,-0.023601432942538914,0.170728135616514,24.589997342213096,-11.824081531042332,0.07674858937343976,3,0.04900026321411133,0.11050009727478027,0.19325017929077148,0.19350028038024902,-0.2480001449584961,2,-0.03634768832118551,1.128195723141231,4.567999839782715,1.1333396911682063,4.618000030517578,1.2083387143240316,4.616000175476074,-0.03634768832118551
1623,2006-03-23,4.599999904632568,4.650000095367432,4.567999839782715,4.650000095367432,2732050.0,0.007225748413527189,2.2799977111903718,-8.333306842565365,40.46998916846155,36.68577249268482,0.01619626468329116,0.0742824344953874,0.1455552446380537,0.095432946656274,12.426764170071646,0.08300018310546875,-0.04304363967278668,-0.05635001659393346,-0.1945569546655106,0.08185692147764367,-0.12545348562972247,0.01275345244185555,0.12933901644795665,51.639228929224736,13.107500136991774,0.06910346903578862,3,0.004000186920166016,0.0885000228881836,0.11950016021728516,0.1485002040863037,-0.26399993896484286,3,-0.04369559585935334,-1.3846273761817864,4.566999912261963,1.128195723141231,4.567999839782715,1.1333396911682063,4.618000030517578,-0.04369559585935334
1624,2006-03-24,4.620999813079834,4.624000072479248,4.5900001525878915,4.61299991607666,2910190.0,0.004565197583181968,3.8569871598377534,-0.15999732972210037,42.713561216628904,36.10046097786623,-0.007470465154091777,0.038230740696614696,0.1168394927013594,0.07949982696441538,13.089137142285889,0.033999919891356534,-0.04446236134615589,-0.024550104141235707,-0.13410702543749764,0.08500681715502623,-0.07932856478936667,0.03022835650689526,0.10028554627465791,68.85230523896655,27.693031754014044,0.054778460648131154,3,-0.01699972152709961,0.06750011444091797,0.08225023746490479,0.12750029563903809,-0.21299982070922852,4,-0.06946540474560825,2.2799977111903718,4.599999904632568,-1.3846273761817864,4.566999912261963,1.128195723141231,4.567999839782715,-0.06946540474560825
1625,2006-03-27,4.566999912261963,4.710999965667725,4.556000232696533,4.620999813079834,3649460.0,-0.011685761307547171,-3.078980060483618,-6.750074506765214,43.25700301268775,35.79926955601439,0.04306279137502589,0.0786195495430988,0.16278831141396388,0.13833588077181602,13.60390692356806,0.1549997329711914,-0.05764371625168341,-0.06735000610351527,-0.15856233751954107,0.023862325312510535,-0.11295617181152817,-0.021743840395502367,0.14655402783553662,17.241247012912563,-25.368298419648557,0.045606165708012944,3,0.057000160217285156,0.12150001525878906,0.13625013828277588,0.18150019645690918,-0.09200000762939453,0,-0.05014234638759041,3.8569871598377534,4.620999813079834,2.2799977111903718,4.599999904632568,-1.3846273761817864,4.566999912261963,-0.05014234638759041
1626,2006-03-28,4.638000011444092,4.690000057220459,4.5879998207092285,4.589000225067139,3371730.0,0.015546332504080107,-2.9999626014435843,-0.9074051180615651,51.83587337355378,38.003258877251255,-0.032446802909089634,0.004544601562350259,0.0850086838326618,0.07250615872739097,13.462402394925672,0.1230001449584961,-0.06239609663666812,0.005750083923340199,-0.0829359196351831,0.0944360874818635,-0.03859291785592145,0.05009308570260185,0.07299995422363281,57.80346024194682,13.545383704788279,0.04434300177926151,3,-0.01399993896484375,0.050499916076660156,0.06450009346008301,0.11050009727478027,-0.21199989318847656,1,-0.07072015262078979,-3.078980060483618,4.566999912261963,3.8569871598377534,4.620999813079834,2.2799977111903718,4.599999904632568,-0.07072015262078979
1627,2006-03-29,4.640999794006348,4.664999961853027,4.620999813079834,4.652999877929688,2442220.0,0.0006467836470147592,1.4444356141884553,-0.2449007395874062,43.82867966498873,39.840879771336155,-0.03943705730488034,-0.004929879044752283,0.07812257598898054,0.07374075398424917,13.042138285111712,0.04400014877319336,-0.06305866118369163,0.012699866294861195,-0.06600572251760717,0.09140545510732956,-0.026652928111372987,0.05205266070109538,0.07000017166137695,54.83852112546068,13.065502774967051,0.039352794406234355,3,-0.01699972152709961,0.0475001335144043,0.06150031089782715,0.10750031471252441,-0.20199966430664062,2,-0.07347546184162101,-2.9999626014435843,4.638000011444092,-3.078980060483618,4.566999912261963,3.8569871598377534,4.620999813079834,-0.07347546184162101
1628,2006-03-30,4.652999877929688,4.699999809265137,4.636000156402588,4.638000011444092,4360900.0,0.0025856678422693236,-5.736955703350483,-1.249980131924006,52.84090832122061,42.120616899935584,-0.04802171228364571,-0.02274276345407511,0.06177968110258991,0.06584831092356858,13.316506885974293,0.06399965286254883,-0.06406169742224854,0.027649950981141203,-0.041714926152544685,0.09701482811482709,-0.007032487585702185,0.06233238954798459,0.050680084228514666,62.580524091085856,20.61788511192068,0.03468243856684308,3,-0.02899980545044034,0.035500049591063565,0.03525018692016513,0.09550023078918368,-0.27899980545044034,3,-0.07178167190815232,1.4444356141884553,4.640999794006348,-2.9999626014435843,4.638000011444092,-3.078980060483618,4.566999912261963,-0.07178167190815232
1629,2006-03-31,4.718999862670898,4.800000190734863,4.630000114440918,4.630000114440918,3934150.0,0.014184394255900123,-2.8202372405516325,5.9333693613500635,62.5310003407671,44.40529012000179,-0.1093768458577351,-0.08971982783432164,-0.007015306096010754,0.003774701960931992,13.973228837424296,0.1700000762939453,-0.0549439168461765,0.09134993553161586,0.012879620948245574,0.16982025011498614,0.052114778239930715,0.130585092823301,-0.19099998474121005,66.80313852708103,24.210120554621817,0.039235157291685155,3,-0.050499677658081055,-0.030499935150146484,-0.008749842643737793,0.029500246047973633,-0.4159998893737802,4,-0.0811612435153578,-5.736955703350483,4.652999877929688,1.4444356141884553,4.640999794006348,-2.9999626014435843,4.638000011444092,-0.0811612435153578
1630,2006-04-03,4.769999980926514,4.77899980545044,4.682000160217285,4.77899980545044,3859500.0,0.010807399817712504,20.55589700116157,-0.10112190992575176,64.63700077276646,48.1640562345148,-0.15259535629097698,-0.14077025829415035,-0.058341154453716015,-0.04332985661826427,14.665440859167965,0.09699964523315519,-0.03714033731354238,0.1378000497817995,0.03889954573986287,0.23670055382373612,0.08834979776083163,0.18725030180276736,-0.23656009674072198,85.84898233681288,43.433755037315954,0.04945025202096814,4,-0.10099983215332031,-0.08150005340576172,-0.05874991416931152,-0.0214998722076416,-0.48400020599365234,0,-0.07589098322922727,-2.8202372405516325,4.718999862670898,-5.736955703350483,4.652999877929688,1.4444356141884553,4.640999794006348,-0.07589098322922727
1631,2006-04-04,4.704999923706055,4.788000106811523,4.686999797821045,4.788000106811523,2794100.0,-0.013626846431943451,1.4337370162698777,9.222422379992732,56.67351732524691,50.97639257736909,-0.07388829304265077,-0.0728086416295799,0.005313250423277793,0.02608956105543392,14.728934596780213,0.10100030899047852,-0.025123694055999124,0.0685499906539917,-0.035323382211037035,0.17242336351902043,0.016613304221476888,0.12048667708650651,-0.1662288333892814,46.927337096520695,4.714947126361537,0.05193668643251439,4,-0.026999711990356445,-0.018500089645385742,0.00800013542175293,0.04350018501281738,-0.4759998321533212,1,-0.04888417062764139,20.55589700116157,4.769999980926514,-2.8202372405516325,4.718999862670898,-5.736955703350483,4.652999877929688,-0.04888417062764139
1632,2006-04-05,4.677999973297119,4.749000072479248,4.65500020980835,4.749000072479248,2928720.0,-0.0057385655359730725,1.6478797566119088,0.8554209945767074,58.35095009541783,52.96316601369757,-0.03295245205317077,-0.04355238346347523,0.029336546655574836,0.05750850429710308,14.28764834525299,0.09399986267089844,-0.020356337300159844,0.03870003223419172,-0.06650774942533744,0.14390781389372087,-0.013903858595573304,0.09130392306395674,-0.13400430097198424,28.235198420267256,-15.487119739238349,0.052603890829764605,4,2.384185791015625e-07,-0.01399993896484375,0.044500112533569336,0.07050013542175293,-0.49900007247924805,2,-0.05386914418126665,1.4337370162698777,4.704999923706055,20.55589700116157,4.769999980926514,-2.8202372405516325,4.718999862670898,-0.05386914418126665
1633,2006-04-06,4.701000213623047,4.7280001640319815,4.665999889373778,4.701000213623047,2782700.0,0.004916682440619269,1.2963106864702378,-0.0,58.87265364307501,54.758620727747136,-0.04483389808813776,-0.06923603266893963,0.0019214070058550803,0.03857894878135504,14.560717529385842,0.062000274658203125,-0.004921713438148068,0.06115026473999041,-0.0452814172880176,0.16758194676799842,0.007934423725986406,0.11436610575399442,-0.15188445092971747,41.764745481268726,-3.4947079383052753,0.0532158410140042,4,-0.023000001907348633,-0.037000179290771484,0.031749844551086426,0.047499895095825195,-0.6510000228881836,3,-0.05573283812327612,1.6478797566119088,4.677999973297119,1.4337370162698777,4.704999923706055,20.55589700116157,4.769999980926514,-0.05573283812327612
1634,2006-04-07,4.697000026702881,4.75,4.684999942779541,4.727000236511231,1823050.0,-0.0008509225140160837,-1.4073926903140923,-100.0,58.21205058633074,56.42029268037413,-0.03231792946270762,-0.0634483033349964,-0.002241460373627824,0.04623677379241009,14.249185591737955,0.06500005722045898,0.011333802600084653,0.05395007133483887,-0.055422297268168386,0.16332243993784612,-0.0007361129666652033,0.10863625563634294,-0.1428665754487204,31.578834150171552,-14.612907559912024,0.05468618430150375,4,-0.003000020980834961,-0.03299999237060547,0.03949999809265137,0.05150008201599121,-0.6599998474121085,4,-0.06876728813867317,1.2963106864702378,4.701000213623047,1.6478797566119088,4.677999973297119,1.4337370162698777,4.704999923706055,-0.06876728813867317
1635,2006-04-10,4.65500020980835,4.697999954223633,4.610000133514403,4.676000118255615,1241740.0,-0.008941838760008203,1.7077042710213457,0.6999920527695891,59.19665548670149,57.238157359612764,0.026236516889881933,-0.01953602068022242,0.03135804952639454,0.09026605512584407,13.554984911053186,0.0879998207092294,0.02069275916373492,0.010100245475769043,-0.09873846232377037,0.11893895327530846,-0.04431910842400022,0.0645195993755383,-0.09594942376457549,25.28094553072289,-22.56719942126803,0.05441935389976954,4,0.04999995231628418,0.008999824523925781,0.0839998722076416,0.09349989891052246,-0.5500001907348633,0,-0.07561766286702776,-1.4073926903140923,4.697000026702881,1.2963106864702378,4.701000213623047,1.6478797566119088,4.677999973297119,-0.07561766286702776
1636,2006-04-11,4.561999797821045,4.693999767303467,4.554999828338623,4.672999858856201,3224870.0,-0.019978605326665178,-1.2239990234375,5.285740236148955,49.55751241463358,57.874694331795524,0.11993502030347525,0.07054424093592004,0.11505890764782478,0.1838336801988465,13.146610960880553,0.13899993896484375,0.02581775798558983,-0.07875015735626256,-0.19372917748652174,0.03622886277399662,-0.1362396674213926,-0.02126064729113253,0.23800039291381836,3.589724779615841,-45.25061878647606,0.05748951006512967,4,0.11550021171569824,0.10200023651123047,0.17825019359588623,0.18650031089782715,-0.5789997577667241,1,-0.06049978849626647,1.7077042710213457,4.65500020980835,-1.4073926903140923,4.697000026702881,1.2963106864702378,4.701000213623047,-0.06049978849626647
1637,2006-04-12,4.556000232696533,4.622000217437744,4.474999904632568,4.578000068664551,3396460.0,-0.001315117358702489,1.6727297160221426,0.19819661145095882,45.910811970205664,57.1046836261272,0.1258431782846383,0.07370710172465778,0.11085270897307531,0.18834350411664325,13.008776166290367,0.14700031280517578,0.03506101961589536,-0.08054974079132116,-0.20161952274565564,0.04052004116301333,-0.1410846317684884,-0.020014849814153912,0.23909995079040502,29.454654535933567,-18.24547107268486,0.060534890977167466,4,0.08149981498718262,0.08149981498718262,0.17349982261657715,0.19249987602233887,-0.3790001869201669,2,-0.0717735128275575,-1.2239990234375,4.561999797821045,1.7077042710213457,4.65500020980835,-1.4073926903140923,4.697000026702881,-0.0717735128275575
1638,2006-04-13,4.513000011444092,4.579999923706055,4.486999988555908,4.559999942779541,2172920.0,-0.00943815168046891,1.1379321684607457,2.136376444068752,40.35716779376127,54.64092445423766,0.16415906096967525,0.1158750475198218,0.14632206168760042,0.23008379962969983,12.692094383410227,0.09299993515014648,0.03391837290429578,-0.11924996376037633,-0.25152541692747565,0.01302548940672299,-0.18538769034392555,-0.053112237176827115,0.2692961608886719,13.818215866707586,-29.917201159816944,0.06613772658354958,4,0.1184999942779541,0.12450003623962402,0.20524990558624268,0.23550009727478027,-0.4629998207092285,3,-0.07400844444477317,1.6727297160221426,4.556000232696533,-1.2239990234375,4.561999797821045,1.7077042710213457,4.65500020980835,-0.07400844444477317
1639,2006-04-18,4.449999809265137,4.579999923706055,4.410999774932861,4.579999923706055,1789880.0,-0.01395971682233521,1.6,2.765963922650813,39.718808897485175,51.872236468095295,0.20672853315141282,0.1747613757341231,0.20557855522416268,0.2912533348273758,12.579471452964869,0.16900014877319336,0.034864763320222814,-0.17395014762878436,-0.3293328938021318,-0.018567401455436894,-0.25164152071545764,-0.09625877454211107,0.3200045123596196,13.588853647635837,-32.114134101459776,0.07769137308667369,4,0.14950013160705566,0.15550017356872559,0.26825010776519775,0.29850029945373535,-0.3649997711181632,1,-0.08988755857864372,1.1379321684607457,4.513000011444092,1.6727297160221426,4.556000232696533,-1.2239990234375,4.561999797821045,-0.08988755857864372
1640,2006-04-19,4.488999843597412,4.5339999198913565,4.439000129699707,4.46999979019165,4466390.0,0.008764053034581165,-1.3456919490427641,-0.14615412830576238,36.126630745569955,49.58924907035341,0.13821121909489342,0.13238910687903882,0.16159890668966437,0.2530418713406579,12.64224795678895,0.0949997901916495,0.031173110822846795,-0.1285001039505005,-0.2952189777176253,0.03821876981662431,-0.21185954083406333,-0.045140667066937645,0.25946420522583047,27.561862461962548,-15.924334404561122,0.08335943688356255,4,0.09150004386901855,0.1165001392364502,0.19950008392333984,0.25950026512145996,-0.33899974822998047,2,-0.10069050569278137,1.6,4.449999809265137,1.1379321684607457,4.513000011444092,1.6727297160221426,4.556000232696533,-0.10069050569278137
1641,2006-04-20,4.482999801635742,4.514999866485597,4.459000110626222,4.5,2181110.0,-0.0013366099734282155,1.3829718158390432,-0.8947447673543141,35.37039588013394,47.03585415754409,0.12226650427460317,0.138811595143717,0.1625114157486749,0.25969183036978016,12.18522299659925,0.055999755859375,0.01637804738835147,-0.1302501440048216,-0.3063517276617249,0.045851439652081716,-0.21830093583327326,-0.04219935217636994,0.2452163907540772,34.12316384180791,-7.599582494733895,0.08805079182845163,4,0.09750008583068848,0.12250018119812012,0.1877502202987671,0.2655003070831299,-0.3559999465942383,3,-0.08431849192238028,-1.3456919490427641,4.488999843597412,1.6,4.449999809265137,1.1379321684607457,4.513000011444092,-0.08431849192238028
1642,2006-04-21,4.401000022888184,4.5,4.370999813079834,4.484000205993652,6566490.0,-0.018291274230625376,1.2434859768132287,4.882306742959722,29.344294844535497,43.75492540215081,0.17974368473327829,0.2189638197720889,0.23991335412760506,0.3403065181914702,11.968017685437161,0.12900018692016602,-0.007703032286946687,-0.2039499282836914,-0.40333797250531855,-0.004561884062064259,-0.30364395039450454,-0.10425590617287828,0.30818318445421866,14.35415977458619,-23.708638159019987,0.09969402211081346,4,0.1594998836517334,0.18449997901916504,0.2697499990463257,0.3475000858306885,-0.35900020599365234,4,-0.09497840960235848,1.3829718158390432,4.482999801635742,-1.3456919490427641,4.488999843597412,1.6,4.449999809265137,-0.09497840960235848
1643,2006-04-24,4.39900016784668,4.423999786376953,4.385000228881837,4.400000095367432,2815770.0,-0.00045440923224338015,-1.6896426985876696,0.012047292949719643,20.69602443919284,39.58647805246882,0.15019430849599935,0.21621884008883718,0.23864802633871207,0.3403367437620659,12.41466498733535,0.0389995574951163,-0.025482152184055806,-0.19589979648590106,-0.415569322642833,0.02376972967103086,-0.30573455956436746,-0.08606503340743465,0.28312836795471696,13.397291840156969,-20.16131677900764,0.10983476307846603,4,0.1354997158050537,0.18649983406066895,0.2629997730255127,0.3494999408721924,-0.32200002670288086,0,-0.050466040827405356,1.2434859768132287,4.401000022888184,1.3829718158390432,4.482999801635742,-1.3456919490427641,4.488999843597412,-0.050466040827405356
1644,2006-04-25,4.300000190734863,4.39900016784668,4.300000190734863,4.375999927520752,5294150.0,-0.02250510873707856,-1.6052715785246858,76.00524558893657,10.437750710639477,34.16882196623971,0.2089287349339033,0.30560586109293464,0.3328105044379095,0.43618062793280465,13.106310204936767,0.0989999771118164,-0.04658270555818955,-0.2788497924804689,-0.5344574132035449,-0.02324217175739296,-0.4066536028420069,-0.15104598211893094,0.35723804724880814,0.0,-25.831189751705942,0.12780381036153807,4,0.19699978828430176,0.25,0.3582497835159302,0.4484999179840088,-0.18000030517578125,1,-0.058139532304828934,-1.6896426985876696,4.39900016784668,1.2434859768132287,4.401000022888184,1.3829718158390432,4.482999801635742,-0.058139532304828934
1645,2006-04-26,4.3379998207092285,4.375999927520752,4.326000213623047,4.326000213623047,5325960.0,0.008837122857864532,-7.333558513808861,-0.1578901137511529,17.636670212810685,30.62206172159272,0.13548105254309917,0.2630575696002424,0.2923784114802608,0.39580461709848525,14.912509483519656,0.07599973678588867,-0.07128054677096607,-0.2294001579284668,-0.5068277357390194,0.04802741988208581,-0.3681139468337431,-0.0906863690231905,0.28351461254956245,17.674273154914573,-5.261675867044694,0.1387137889052763,4,0.1230003833770752,0.21200037002563477,0.31450021266937256,0.41050028800964355,-0.18699979782104492,2,-0.05832175957095631,-1.6052715785246858,4.300000190734863,-1.6896426985876696,4.39900016784668,1.2434859768132287,4.401000022888184,-0.05832175957095631
1646,2006-04-27,4.309999942779541,4.3470001220703125,4.255000114440918,4.3350000381469735,4560150.0,-0.006454559494451506,2.7550821809830577,-2.0834094973177772,17.605621978841185,27.477040611441108,0.13854505671194506,0.2795576391705339,0.3194078799491713,0.4218159845164937,16.98025368155528,0.09200000762939453,-0.098726570689049,-0.2410000324249264,-0.5388802630341303,0.056880198184277475,-0.38994014772952834,-0.09205991712032446,0.2793630662268569,22.448920011989053,0.17571886201476872,0.14894011530460216,4,0.10750007629394531,0.2175002098083496,0.34250009059906006,0.43850016593933105,-0.1919999122619629,3,-0.03712293492721597,-7.333558513808861,4.3379998207092285,-1.6052715785246858,4.300000190734863,-1.6896426985876696,4.39900016784668,-0.03712293492721597
1647,2006-04-28,4.300000190734863,4.3449997901916495,4.25,4.298999786376953,8396980.0,-0.002320128115414488,1.0879165793334944,-0.040016021667396394,13.873829599679695,24.53444747876538,0.12115286081915144,0.27689736202752524,0.3284622100945631,0.42930181201261153,19.17066023828619,0.0949997901916495,-0.12661013963408774,-0.23394980430603063,-0.5486984555517918,0.0807988469397305,-0.3913241299289112,-0.07657547868315007,0.24923927092367748,28.735777081095303,8.559313558112642,0.15737432562288042,4,0.11499977111816406,0.22499990463256836,0.3547499179840088,0.4484999179840088,-0.2800002098083496,4,-0.04023263442316127,2.7550821809830577,4.309999942779541,-7.333558513808861,4.3379998207092285,-1.6052715785246858,4.300000190734863,-0.04023263442316127
1648,2006-05-02,4.318999767303467,4.394999980926514,4.295000076293944,4.310999870300293,7675740.0,0.004418505982753507,-4.000059605411994,7.996663489037179,16.842009279104275,21.992580854500837,0.08017122802254661,0.24410789447891013,0.30604274246069263,0.4072665172908563,20.916807327650012,0.09999990463256925,-0.14368024449294214,-0.19825022220611555,-0.521724718405217,0.12522427399298586,-0.3599874703056658,-0.03651297410656529,0.18834616972287854,46.308516494066744,26.43530713389999,0.16173724809955053,5,0.07300019264221191,0.20600032806396484,0.3277503252029419,0.4295003414154053,-0.3189997673034668,1,-0.0641352084586655,1.0879165793334944,4.300000190734863,2.7550821809830577,4.309999942779541,-7.333558513808861,4.3379998207092285,-0.0641352084586655
1649,2006-05-03,4.3359999656677255,4.369999885559082,4.318999767303467,4.318999767303467,7497970.0,0.0039361424589454685,-4.999943902165376,2.125052154735761,20.73387544118458,20.28227470956913,0.050623131650074704,0.2075861548556377,0.2859753505399656,0.3872187993164209,21.704289432047297,0.051000118255615234,-0.15926652442965938,-0.1621000289916985,-0.4805944889287579,0.15639443094536087,-0.32134725896022864,-0.002852799023168373,0.13531754017493114,59.3103289519124,38.463798038023505,0.15924722996852975,5,0.046499967575072354,0.18900012969970614,0.31025004386901767,0.4125001430511466,-0.493000030517579,2,-0.0597324323281081,-4.000059605411994,4.318999767303467,1.0879165793334944,4.300000190734863,2.7550821809830577,4.309999942779541,-0.0597324323281081
1650,2006-05-04,4.4079999923706055,4.449999809265137,4.2100000381469735,4.324999809265137,12441330.0,0.016605172341552787,1.8742519073507136,4.882306742959467,35.30532666609034,20.275044796897618,-0.03807949867269045,0.11286195431913093,0.21187496687407048,0.31241528908854654,22.796047510904945,0.23999977111816317,-0.1673659472736384,-0.0720000028610226,-0.36560558616338756,0.22160558044134238,-0.21880279451220463,0.07480278879015945,-0.15799999237060547,82.50005960470156,57.013987205066336,0.14680279165118237,5,-0.05299997329711914,0.0970001220703125,0.2382500171661377,0.3405001163482666,-0.43700003623962447,3,-0.06533577752041653,-4.999943902165376,4.3359999656677255,-4.000059605411994,4.318999767303467,1.0879165793334944,4.300000190734863,-0.06533577752041653
1651,2006-05-05,4.474999904632568,4.5320000648498535,4.420000076293945,4.428999900817871,7509650.0,0.015199617145627675,-2.500018626552523,0.5542156907804026,43.07688420256401,21.80088805890079,-0.11882975203811785,0.02924704007549206,0.14241385093783343,0.2431806061205286,23.42978438644351,0.12400007247924805,-0.16926319171028226,0.006499910354614613,-0.26735182277227043,0.28035164348149966,-0.13042595620882835,0.14342577691805758,-0.2649998664855948,82.29808835702951,54.9464320721457,0.13692586656344258,5,-0.10399985313415527,0.03000020980834961,0.18125009536743164,0.2735002040863037,-0.495999813079834,4,-0.07240220975401057,1.8742519073507136,4.4079999923706055,-4.999943902165376,4.3359999656677255,-4.000059605411994,4.318999767303467,-0.07240220975401057
1652,2006-05-08,4.426000118255615,4.519999980926514,4.412000179290772,4.519999980926514,2362780.0,-0.010949673166747553,1.2978714769798727,-2.0434751059925986,42.63958612699227,24.23906157976739,-0.07365653701798713,0.06155562282960325,0.18668816936524557,0.2902447559473931,24.573778852338783,0.1079998016357413,-0.17384025287676153,-0.029899883270263494,-0.2857641431938589,0.2259643766533319,-0.15783201323206164,0.09803224669153465,-0.2160000801086417,67.08076465718808,36.44676706857114,0.12793212996179792,5,-0.05500006675720215,0.07899999618530273,0.23024988174438477,0.32249999046325684,-0.6270000934600835,0,-0.06958881145701978,-2.500018626552523,4.474999904632568,1.8742519073507136,4.4079999923706055,-4.999943902165376,4.3359999656677255,-0.06958881145701978
1653,2006-05-09,4.439000129699707,4.477000236511231,4.402999877929688,4.4650001525878915,4453530.0,0.002937191842917297,1.9600030517460658,0.2765963922650907,48.98339085950804,28.521910485197232,-0.08983272886795124,0.02942968894756337,0.1649865821905312,0.27463056251886897,25.803489116986285,0.07400035858154297,-0.17790239636168348,-0.0037998676300050604,-0.23217871131491208,0.22457897605490196,-0.11798928947245813,0.110389554212448,-0.2161200904846181,71.11803495719565,36.74465357663331,0.11418942184245329,5,-0.06800007820129395,0.06599998474121094,0.21724987030029297,0.30949997901916504,-0.5750000476837158,1,-0.09439065927703372,1.2978714769798727,4.426000118255615,-2.500018626552523,4.474999904632568,1.8742519073507136,4.4079999923706055,-0.09439065927703372
1654,2006-05-10,4.374000072479248,4.438000202178955,4.368000030517578,4.438000202178955,2698380.0,-0.01464295006111116,1.1875009313206872,2.4615412830575396,39.85889955444621,30.991047078712292,-0.014786901978532718,0.07271901682847393,0.2198023140135703,0.3378094590099936,26.943154512960497,0.0710000991821289,-0.17196798405846714,-0.052649927139282404,-0.24874044509799553,0.14344059081943072,-0.15069518611863852,0.045395331840073716,-0.1387552322387684,50.93168345715783,15.048276640437521,0.09804525897935654,5,-0.003000020980834961,0.13100004196166992,0.28224992752075195,0.374500036239624,-0.41000008583068803,2,-0.08550527349837456,1.9600030517460658,4.439000129699707,1.2978714769798727,4.426000118255615,-2.500018626552523,4.474999904632568,-0.08550527349837456
1655,2006-05-11,4.302999973297118,4.3959999084472665,4.287000179290772,4.375,6673890.0,-0.016232304070787462,-1.0961564031673467,1.1249981373586393,35.75947433108716,33.0081417845174,0.05668767626325799,0.1222645880210056,0.2810660262084026,0.4065410805748728,29.384422753461457,0.10899972915649414,-0.16343496206066632,-0.1060500144958505,-0.27748045799292154,0.06538042900122054,-0.19176523624438602,-0.020334792747314978,-0.055884924072263864,6.5305312163044125,-28.353799676072427,0.08571522174853548,5,0.06800007820129483,0.1960000991821298,0.3755000829696664,0.4455001354217538,-0.3380000591278063,3,-0.10690217081142639,1.1875009313206872,4.374000072479248,1.9600030517460658,4.439000129699707,1.2978714769798727,4.426000118255615,-0.10690217081142639
1656,2006-05-12,4.285999774932861,4.349999904632568,4.2709999084472665,4.349999904632568,3888360.0,-0.003950778170986324,1.4687448777361924,0.8888903606079562,39.85886603374197,35.895368054968756,0.07814300173449062,0.12387869602411339,0.29150996179668454,0.42244425263595264,31.8001168467604,0.07899999618530185,-0.13804362645679547,-0.1092502117156986,-0.2731075279612636,0.05460710452986639,-0.1911788698384811,-0.027321553592916104,-0.027489325083006833,6.02404101181335,-30.157753207837278,0.08192865812278231,5,0.08500027656555176,0.21300029754638672,0.39275026321411133,0.46250033378601074,-0.2199997901916495,4,-0.0734950619092869,-1.0961564031673467,4.302999973297118,1.1875009313206872,4.374000072479248,1.9600030517460658,4.439000129699707,-0.0734950619092869
1657,2006-05-15,4.2290000915527335,4.2800002098083505,4.165999889373778,4.269999980926514,4206740.0,-0.01329904021775663,2.73769415369698,0.6406219732077804,36.334372359949846,38.06118617506271,0.1385859791446329,0.16350736624468443,0.33986634954995854,0.47679082300690556,33.7150857945953,0.11999988555908292,-0.12241116637667648,-0.14989988803863596,-0.3114618212920037,0.011662045214731798,-0.2306808546653194,-0.06911892141195253,0.30299997329712003,20.25727712487435,-18.02972202339963,0.0807809666266837,5,0.11999988555908292,0.22899985313415616,0.4532499313354501,0.5195000171661386,-0.125,0,-0.059115628892835614,1.4687448777361924,4.285999774932861,-1.0961564031673467,4.302999973297118,1.1875009313206872,4.374000072479248,-0.059115628892835614
1658,2006-05-16,4.178999900817871,4.224999904632568,4.173999786376953,4.2100000381469735,4711890.0,-0.011823170880212563,-1.4877884257536287,0.7561029505832602,39.44149206185412,40.139810244025995,0.1862219832971146,0.19731876289357597,0.38072193208943084,0.5218243235451094,35.73354204389591,0.05500030517578036,-0.1053218735263668,-0.18320007324218768,-0.35511507431418377,-0.01128507217019159,-0.2691575737781857,-0.09724257270618963,0.34568016052246087,4.7794104756798905,-36.76641133228397,0.08595750053599788,5,0.1700000762939453,0.27900004386901855,0.4920002222061157,0.569500207901001,-0.08400011062622159,1,-0.09093081719096707,2.73769415369698,4.2290000915527335,1.4687448777361924,4.285999774932861,-1.0961564031673467,4.302999973297118,-0.09093081719096707
1659,2006-05-17,4.050000190734863,4.203000068664552,4.050000190734863,4.175000190734863,4430390.0,-0.030868560216467444,-1.4479980468750142,4.032240201808781,28.3132508490083,39.36291293101687,0.3021617871207596,0.3107471740761465,0.5001467840936558,0.6447853488950424,37.355269387767855,0.1529998779296884,-0.08811177474704213,-0.2921998023986818,-0.5084574727705027,-0.07594213202686095,-0.40032863758459225,-0.18407096721277139,0.4675062671661374,0.0,-42.72446096042478,0.10812883518591063,5,0.24099993705749512,0.34999990463256836,0.6209999322891235,0.6984999179840088,0.06399965286254883,2,-0.045925950607207944,-1.4877884257536287,4.178999900817871,2.73769415369698,4.2290000915527335,1.4687448777361924,4.285999774932861,-0.045925950607207944
1660,2006-05-18,4.037000179290772,4.130000114440918,4.024000167846681,4.0869998931884775,5371920.0,-0.003209879217741962,-1.7894819397300608,0.3999977111816406,28.96763528158411,37.79521860646356,0.28720364763995754,0.3037201490277779,0.5030300344789769,0.6516097752536156,39.10196917247342,0.1059999465942374,-0.07391200942474097,-0.2825998306274409,-0.5269148130067958,-0.03828484824808598,-0.40475732181711876,-0.16044233943776298,0.4618060279235827,3.9877367915269293,-39.595323700268644,0.12215749118967757,5,0.2349998950958243,0.3239998817443839,0.6419998407363883,0.7114999294280997,0.10500001907348633,3,-0.018082781620048616,-1.4479980468750142,4.050000190734863,-1.4877884257536287,4.178999900817871,2.73769415369698,4.2290000915527335,-0.018082781620048616
1661,2006-05-19,4.105000019073486,4.2210001945495605,4.080999851226807,4.089000225067139,5195020.0,0.016844150795817026,-7.749873342273879,-0.3199977111685438,36.20930946222559,37.08074342148948,0.18014394110719056,0.21707928863099468,0.42739704985621696,0.5776712668145585,40.48054153075835,0.18400001525878817,-0.06308564957962126,-0.19570000171661395,-0.4452199925949918,0.05381998916176389,-0.32045999715580287,-0.07094000627742503,0.3653178257788081,31.640561699178786,-13.249666374588568,0.12475999543918906,5,0.14550018310546964,0.2539999485015869,0.5795000791549683,0.6435000896453857,0.055999755859375,4,-0.03410477570126125,-1.7894819397300608,4.037000179290772,-1.4479980468750142,4.050000190734863,-1.4877884257536287,4.178999900817871,-0.03410477570126125
1662,2006-05-22,3.983000040054321,4.178999900817871,3.95199990272522,4.178999900817871,4503350.0,-0.02971984858765031,1.3163281566459788,-12.250149013530457,29.259268525645396,34.88917427328252,0.26004215212861626,0.32270327832291246,0.5401566191244327,0.6938250871612763,41.39170706170988,0.22699999809265092,-0.07179256877020723,-0.2967999815940865,-0.5788500185262939,-0.014749944661878622,-0.43782500006019065,-0.15577496312798234,0.46053874417763696,11.3553615796756,-31.977582796518526,0.1410250184661039,5,0.21200001239776656,0.3040000200271611,0.6877499818801884,0.7655000686645512,0.21699976921081587,0,0.02083854979970301,-7.749873342273879,4.105000019073486,-1.7894819397300608,4.037000179290772,-1.4479980468750142,4.050000190734863,0.02083854979970301
1663,2006-05-23,4.177000045776366,4.199999809265137,4.017000198364259,4.017000198364259,6035090.0,0.048707005717077534,-1.2874973177884415,-0.8163263320126934,41.94528882722146,35.12099530359088,0.027903411596795102,0.11722922483189802,0.3367555590092799,0.4951594415322145,42.25691045151903,0.21699976921081587,-0.08740064264106095,-0.09169996976852524,-0.3714622817819011,0.1880623422448502,-0.23158112577521273,0.048181186238162255,0.22721562793505257,83.64308511534004,40.582515365947685,0.1398811560066877,5,-0.0030001401901227354,0.08899986743927091,0.4605000019073495,0.555999994277955,-0.02099990844726385,1,-0.01747664673775806,1.3163281566459788,3.983000040054321,-7.749873342273879,4.105000019073486,-1.7894819397300608,4.037000179290772,-0.01747664673775806
1664,2006-05-24,4.050000190734863,4.160999774932861,4.000999927520752,4.1589999198913565,5505910.0,-0.030404561563249333,1.8318697595125266,-0.6812489569177237,32.82149575948718,34.79455324007977,0.1163456274585748,0.2366737813715325,0.4545223475375799,0.6169952028944108,42.56251800188517,0.17600011825561435,-0.10435849209568282,-0.20619982481002808,-0.5019568127915726,0.08955716317151596,-0.3540783188008003,-0.058321330819255834,0.3180382212976598,36.43129431013338,-1.572680119069922,0.14787849399077208,5,0.10099971294403076,0.21599972248077393,0.5844998359680176,0.6824996471405029,0.09799957275390625,2,0.01111101168827866,-1.2874973177884415,4.177000045776366,1.3163281566459788,3.983000040054321,-7.749873342273879,4.105000019073486,0.01111101168827866
1665,2006-05-25,4.0850000381469735,4.144999980926514,4.005000114440918,4.099999904632568,2737510.0,0.00864193722562745,1.6666636391297043,0.13761379593943013,30.693062061580974,33.776130576506326,0.05271392554211918,0.1915698756468105,0.4109893335791748,0.5759764313252811,42.884640964018516,0.1399998664855957,-0.12880078848691578,-0.15854998826980538,-0.461139065316166,0.1440390887765548,-0.30984452679298524,-0.007255449746625509,0.24975529314096523,49.44237588731081,16.337350079087493,0.15129453852318012,5,0.03100001811981201,0.15799987316131503,0.5174999237060538,0.6154997348785392,0.10500001907348544,3,0.007099095515209264,1.8318697595125266,4.050000190734863,-1.2874973177884415,4.177000045776366,1.3163281566459788,3.983000040054321,0.007099095515209264
1666,2006-05-26,4.150000095367432,4.175000190734863,4.111000061035156,4.14300012588501,3016230.0,0.015911886563884314,1.2456122739212636,-0.46666878596181677,36.54970053590753,33.80005592939052,-0.03755584901390119,0.120127426824431,0.3371650584763204,0.5053062487856197,42.60633408548895,0.09000015258788974,-0.14282806929456626,-0.08554993867874128,-0.3892002607713625,0.21810038341388038,-0.23737509972505233,0.06627522236756977,0.15413480163548954,79.83881744340196,48.92343571798148,0.15182516104631083,5,-0.0615001916885376,0.09199988842010498,0.44299983978271484,0.492999792098999,0.125,4,-0.0019276859805624769,1.6666636391297043,4.0850000381469735,1.8318697595125266,4.050000190734863,-1.2874973177884415,4.177000045776366,-0.0019276859805624769
1667,2006-05-29,4.126999855041504,4.172999858856201,4.1090002059936515,4.113999843597412,1380100.0,-0.005542226457199928,-4.56535981589333,1.8571525885558584,34.94206841510059,33.300119968640125,-0.0341356507400441,0.1365008471778033,0.35105307315548906,0.5220139420610925,42.28571097710887,0.06399965286254972,-0.1497867922292473,-0.09990016222000087,-0.4056691062439679,0.20586878180396662,-0.2527846342319844,0.05298430979198265,0.14896424241920148,63.31658411867741,35.93803620680356,0.15288447201198374,5,-0.04049980640411377,0.11500012874603271,0.4660000801086426,0.503000020980835,0.11400032043456942,0,0.008238410730696755,1.2456122739212636,4.150000095367432,1.6666636391297043,4.0850000381469735,1.8318697595125266,4.050000190734863,0.008238410730696755
1668,2006-05-30,4.041999816894531,4.150000095367432,4.0310001373291025,4.150000095367432,2134230.0,-0.0205960845971771,1.2036972445064362,-8.30770641528812,34.2802872944542,33.96312401813411,0.03284079884631552,0.2104759269872627,0.4270870546314631,0.6012490424568728,42.93293755132391,0.11899995803832919,-0.16318132681511432,-0.17105020284652728,-0.484257329664989,0.14215692397193447,-0.32765376625575815,-0.014446639437296405,0.20804714498733556,23.56311916800263,-0.8015764327491581,0.15660356340923082,5,0.04450023174285889,0.20000016689300537,0.5310001373291016,0.568000078201294,0.04800033569336026,1,0.03908955950720383,-4.56535981589333,4.126999855041504,1.2456122739212636,4.150000095367432,1.6666636391297043,4.0850000381469735,0.03908955950720383
1669,2006-05-31,4.077000141143799,4.11299991607666,3.9700000286102295,4.019999980926514,2624280.0,0.008659160275805933,1.2170575015155323,-0.5277779004207636,38.921576648068466,35.06911750329904,0.0023168261229979947,0.16345766077397172,0.38279446881773005,0.5591757670349544,43.719227862768925,0.14299988746643066,-0.1695987531460066,-0.12309988737106359,-0.43632006558262937,0.19012029084050175,-0.2797099764768465,0.0335102017347193,0.14920305600553618,52.1951355670229,24.518080324742247,0.15661008910578275,5,0.009499907493591309,0.1649998426437378,0.4829998016357422,0.5329997539520264,0.02699995040893466,2,0.01937699128044179,1.2036972445064362,4.041999816894531,-4.56535981589333,4.126999855041504,1.2456122739212636,4.150000095367432,0.01937699128044179
1670,2006-06-01,4.119999885559082,4.131999969482422,4.0349998474121085,4.0349998474121085,1959710.0,0.010546907757334356,-1.2823547891258469,1.4912245478425425,42.06501125992649,35.71975103637692,-0.03092317038073311,0.1030592928152938,0.3307460661519901,0.5083232788561354,43.70058407047543,0.09700012207031339,-0.17527334127276895,-0.06570013761520421,-0.3648407013144208,0.23344042608401194,-0.2152704194648125,0.08387014423440409,0.0842670480363239,73.17060405916033,40.98844020803938,0.14957028184960808,6,-0.04400002956390381,0.12200009822845459,0.40350019931793213,0.4545001983642578,-0.14899992942810103,3,0.006796087064912193,1.2170575015155323,4.077000141143799,1.2036972445064362,4.041999816894531,-4.56535981589333,4.126999855041504,0.006796087064912193
1671,2006-06-02,4.151000022888184,4.2230000495910645,4.144000053405762,4.150000095367432,4916500.0,0.007524305385968377,-11.153834867769504,0.011763847905844215,46.17646715082783,37.5994397725083,-0.061141709871331607,0.04905648267972573,0.29248283334921155,0.4689801520786041,44.4721410880124,0.10300016403198242,-0.16011109800653678,-0.0185000061988827,-0.2849839298685932,0.24798391747082782,-0.15174196803373796,0.11474195563597256,-0.19900012016296342,71.54149378179896,36.28732983042332,0.13324196183485523,6,-0.05449998378753662,0.09099996089935303,0.3545001745223999,0.42350006103515625,-0.15700006484985352,4,0.009395334646406406,-1.2823547891258469,4.119999885559082,1.2170575015155323,4.077000141143799,1.2036972445064362,4.041999816894531,0.009395334646406406
1672,2006-06-05,4.118000030517578,4.208000183105469,4.0929999351501465,4.208000183105469,1545100.0,-0.007949889710587077,1.5555567329292588,-90.0066762041011,46.95912843846968,38.156533062647,-0.007798179464372446,0.06092229216828038,0.3177187537412909,0.49532452358577483,45.33440396020729,0.11500024795532227,-0.14467710009833912,-0.036099994182587025,-0.2742647928919446,0.20206480452677056,-0.15518239353726582,0.08298240517209177,-0.16058012485504092,58.4980196181722,18.588064539278896,0.11908239935467883,6,-0.021499991416931152,0.1239999532699585,0.35450005531311035,0.43400001525878906,-0.18499994277954102,0,0.03812531901077243,-11.153834867769504,4.151000022888184,-1.2823547891258469,4.119999885559082,1.2170575015155323,4.077000141143799,0.03812531901077243
1673,2006-06-06,4.019999980926514,4.078999996185304,3.9700000286102295,4.050000190734863,4567060.0,-0.023797972040992765,1.477277037534717,0.333335099393888,48.45677952465423,39.893786814332216,0.07329737766706845,0.13272741955416834,0.40559203271996846,0.5856004054046693,46.40165584951686,0.14800000190734863,-0.14105694744249497,-0.1131500363349911,-0.3170429052962911,0.09074283262630889,-0.21509647081564154,-0.011203601854340661,-0.057268472385406,19.762825363588302,-24.154671720629334,0.10194643448065001,6,0.0765000581741333,0.22200000286102295,0.4500000476837158,0.5295000076293945,-0.13499999046325684,1,0.05497517303436017,1.5555567329292588,4.118000030517578,-11.153834867769504,4.151000022888184,-1.2823547891258469,4.119999885559082,0.05497517303436017
1674,2006-06-07,4.0,4.050000190734863,3.9560000896453857,4.011000156402588,3164920.0,-0.004975119657066318,1.1123564804149009,0.3666693157434634,48.11030766952796,41.829036326326325,0.09550201493566757,0.12993337574651243,0.4143470560440301,0.5967394403505484,47.28618399340392,0.09400010108947754,-0.11940118983237102,-0.11445001363754237,-0.29227003491906434,0.06337000764397915,-0.2033600242783029,-0.02554000299678183,0.22300004959106445,16.479369646184992,-31.146887586282602,0.08891001064076084,6,0.0895000696182251,0.24199998378753662,0.4585000276565552,0.5494999885559082,-0.3159999847412114,2,0.02250003814697288,1.477277037534717,4.019999980926514,1.5555567329292588,4.118000030517578,-11.153834867769504,4.151000022888184,0.02250003814697288
1675,2006-06-08,3.8429999351501465,3.970999956130981,3.8350000381469727,3.9500000476837163,3753650.0,-0.03925001621246338,-1.211382460520366,9.72714465299757,37.73408210436925,41.96063427837763,0.23977975093899673,0.26425279282285175,0.5597868066966916,0.7440991925356455,47.85422751374591,0.16499996185302734,-0.12705232019670376,-0.24845007658004725,-0.44189467815296446,-0.055005475007130045,-0.34517237736650586,-0.15172777579358865,0.3746601152420048,2.0618290637155203,-45.62076145468278,0.09672230078645859,6,0.18600010871887207,0.3405001163482666,0.6107500791549683,0.7065000534057617,-0.14899992942810014,3,0.0679157327106199,1.1123564804149009,4.0,1.477277037534717,4.019999980926514,1.5555567329292588,4.118000030517578,0.0679157327106199
1676,2006-06-09,3.970999956130981,3.983999967575073,3.809999942779541,3.869999885559082,5522770.0,0.033307318017384624,1.7401558542982078,-0.9439249004547693,49.44133706160076,43.57166412798877,0.09355684172552481,0.11746634174743997,0.4191865987142731,0.607408679087952,48.387228955756115,0.17400002479553178,-0.1102373723225778,-0.10470006465911874,-0.2820763979516747,0.07267626863343724,-0.19338823130539717,-0.016011898012840753,0.23135369377136294,40.45224023472823,-11.337001204795634,0.08868816664627803,6,0.04550004005432173,0.20000004768371626,0.45900011062622115,0.5585000514984135,-0.345999956130981,4,0.0,-1.211382460520366,3.8429999351501465,1.1123564804149009,4.0,1.477277037534717,4.019999980926514,0.0
1677,2006-06-12,3.9790000915527344,4.0209999084472665,3.901999950408936,3.91100001335144,4889850.0,0.0020146400176614954,-1.7674343172235225,0.6732676305694969,38.851360059110625,44.079561101839474,0.06968308652251931,0.09462815468205754,0.39832274324938055,0.5921612877963023,48.18894829827201,0.11899995803833052,-0.09338559705439398,-0.08419992923736608,-0.25100974327224623,0.08260988479751452,-0.1676048362548066,-0.0007950222199260004,0.19981233592224168,62.82532164343911,14.443042007230659,0.08340490701744024,6,0.03749990463256836,0.18599987030029297,0.45899999141693115,0.5504999160766602,-0.41900014877319336,0,0.003769757763373738,1.7401558542982078,3.970999956130981,-1.211382460520366,3.8429999351501465,1.1123564804149009,4.0,0.003769757763373738
1678,2006-06-13,3.799000024795532,4.019000053405762,3.7739999294281006,4.019000053405762,6909090.0,-0.04523751259501996,1.2272735646932476,-3.2352908177397097,36.663125439750175,43.828622078693,0.23645441070293538,0.2579237950565907,0.5627153936615739,0.7635383604131643,48.16236260661648,0.24500012397766113,-0.09323086528091906,-0.24520000219345173,-0.4405906889064872,-0.04980931548041623,-0.3428953455499699,-0.14750465883693398,0.35768365359771837,9.057996992127714,-39.149108796870344,0.09769534335651778,6,0.19949996471405074,0.32650005817413374,0.6390000581741337,0.7304999828338627,-0.1089999675750728,1,0.035272456453778966,-1.7674343172235225,3.9790000915527344,1.7401558542982078,3.970999956130981,-1.211382460520366,3.8429999351501465,0.035272456453778966
1679,2006-06-14,3.864000082015991,3.924000024795532,3.8029999732971187,3.8310000896453857,5977950.0,0.017109780678129294,-1.719095404694396,-0.14999994581396603,38.61999232445123,43.44584219697353,0.15428790578836526,0.18790878368622987,0.48041373302422663,0.690636851098196,47.55202266900171,0.125,-0.08861054102639176,-0.17089993953704852,-0.3821876199032568,0.04038774082916019,-0.27654377972015265,-0.06525609935394439,0.26206889646004683,36.43731183511845,-11.133797211801038,0.10564384018310428,6,0.1344999074935913,0.24199998378753662,0.5740000009536743,0.6654999256134033,-0.24000000953674316,2,0.005434758799567341,1.2272735646932476,3.799000024795532,-1.7674343172235225,3.9790000915527344,1.7401558542982078,3.970999956130981,0.005434758799567341
1680,2006-06-15,3.96399998664856,3.984999895095825,3.874000072479248,3.9300000667572017,4014850.0,0.025879891953934697,1.9210580802218555,1.0303008409675731,40.75546875166642,42.843509041511155,0.0333381639096233,0.0865994756154449,0.3622733732326293,0.5841947998455912,46.535609399047914,0.12099981307983398,-0.0742546843376557,-0.06725002527236912,-0.2808939746661294,0.14639392412139074,-0.17407199996924883,0.03957194942451103,0.1339034679036426,76.9231066233072,32.05253625997091,0.10682197469688003,6,0.027000069618224654,0.12099993228912309,0.4740000963211055,0.5655000209808345,-0.38100004196167037,3,-0.07063571451383954,-1.719095404694396,3.864000082015991,1.2272735646932476,3.799000024795532,-1.7674343172235225,3.9790000915527344,-0.07063571451383954
1681,2006-06-16,3.964999914169312,4.116000175476073,3.924000024795532,4.001999855041504,5423580.0,0.0002522521503833808,-2.2269008917676962,-1.0882361190973318,41.7682994051411,42.2667502600302,0.0035531291071646542,0.07860335011545372,0.3448660596258555,0.5765654027444911,46.29102143643766,0.19200015068054155,-0.06908096030273203,-0.05925009250640789,-0.2718915063630978,0.153391321350282,-0.1655707994347524,0.04707061442193705,-0.19099998474121138,55.847908575603654,12.760786298168576,0.10632070692834483,6,-0.01999986171722501,0.0970000028610225,0.4700001478195186,0.5645000934600826,-0.33899998664856,4,-0.06834802378653804,1.9210580802218555,3.96399998664856,-1.719095404694396,3.864000082015991,1.2272735646932476,3.799000024795532,-0.06834802378653804
1682,2006-06-19,4.065999984741212,4.139999866485597,3.9800000190734863,3.9800000190734863,5272270.0,0.025472906118097605,-2.720928169443618,-2.3243271108133183,51.200007820125705,42.571553403971464,-0.11800873339559592,-0.016716829488556684,0.22916437012496704,0.4688171840510753,45.33157926724125,0.17499995231628462,-0.0689173483765857,0.03759998083114713,-0.17489141247786044,0.25009137414015514,-0.0686457158233571,0.1438456774856509,-0.28516005039215164,79.78144959823862,32.81088632767951,0.10624569665450391,6,-0.10900008678436324,-0.03899991512298673,0.36900007724761874,0.4635000228881827,-0.4110000133514413,0,-0.10846039999906198,-2.2269008917676962,3.964999914169312,1.9210580802218555,3.96399998664856,-1.719095404694396,3.864000082015991,-0.10846039999906198
1683,2006-06-20,4.1040000915527335,4.123000144958496,4.035999774932861,4.059000015258788,4858250.0,0.009345820697030938,1.0963898336243691,0.5232569099830835,51.3459592934254,42.93107025107118,-0.15962682582227883,-0.06373399623336962,0.17585961347811807,0.4234070628797655,44.593060514585595,0.08700037002563477,-0.07652794029536025,0.07925008535385025,-0.12483543038455291,0.2833356010922534,-0.022792672515351775,0.18129284322305184,-0.308793759918212,89.31757081812216,41.23126961319273,0.10204275786920167,6,-0.1470001935958849,-0.10450017452239901,0.29949986934661954,0.40149974822998136,-0.4980001449584952,1,-0.1325536395315654,-2.720928169443618,4.065999984741212,-2.2269008917676962,3.964999914169312,1.9210580802218555,3.96399998664856,-0.1325536395315654
1684,2006-06-21,4.0949997901916495,4.135000228881837,4.027999877929688,4.099999904632568,3250880.0,-0.0021930558382806664,1.853313666649645,-0.1111134658585371,48.710006485767195,44.15061740455985,-0.1516849451123261,-0.05395593154395506,0.16926408970042406,0.4230814651642305,43.69454307801566,0.10700035095214844,-0.08404114115012451,0.06799980401992745,-0.1382386764223238,0.2742382844621791,-0.03511943620119862,0.17111904424105306,-0.2860017171630851,83.08266498399128,36.592622524338154,0.1031192402211258,6,-0.1379998922348009,-0.09649980068206698,0.3085001707077035,0.3880002498626718,-0.12599968910217196,2,-0.09890103875981793,1.0963898336243691,4.1040000915527335,-2.720928169443618,4.065999984741212,-2.2269008917676962,3.964999914169312,-0.09890103875981793
1685,2006-06-22,4.113999843597412,4.1579999923706055,4.054999828338623,4.099999904632568,2612820.0,0.004639817919227074,1.019606376513487,-2.79992370780038,48.06686776523486,43.997898593852526,-0.1432671097713336,-0.07449119917262159,0.1359214280901062,0.3949788918122721,42.661328793415976,0.10300016403198242,-0.08625652104038029,0.08554986715316737,-0.12280251456639224,0.293902248872727,-0.01862632370661288,0.18972605801294717,-0.29176169883056646,81.19651501273097,36.31072256733195,0.1041761908597799,6,-0.14799988269805908,-0.11549985408782959,0.2315002679824829,0.31100034713745117,-0.08500003814697177,3,-0.11910544233022935,1.853313666649645,4.0949997901916495,1.0963898336243691,4.1040000915527335,-2.720928169443618,4.065999984741212,-0.11910544233022935
1686,2006-06-23,4.142000198364259,4.151999950408936,4.063000202178955,4.078999996185304,2219330.0,0.006806114689193121,1.144579836036399,4.500034059945504,51.2605115675453,45.376693205900814,-0.16143702606142885,-0.10869443604581353,0.09660625812007329,0.35812206834917415,41.99670444185942,0.08899974822998136,-0.08584325190652065,0.11395021677017336,-0.09344816299777214,0.3213485965381193,0.010251026886200165,0.21764940665414612,-0.2996163427411873,91.01135033338473,45.87088579906147,0.1036991898839729,6,-0.17600023746490567,-0.14350020885467618,0.17449986934661776,0.2699999809265128,-0.09100008010864347,4,-0.13495901180741787,1.019606376513487,4.113999843597412,1.853313666649645,4.0949997901916495,1.0963898336243691,4.1040000915527335,-0.13495901180741787
1687,2006-06-26,4.160999774932861,4.175000190734863,4.11299991607666,4.119999885559082,2357680.0,0.004587053514895079,-1.2545624788673782,0.6507898063139093,58.075583824690085,47.755855248671914,-0.1697567142617955,-0.13177225353993016,0.06647276961655635,0.3299672494058754,41.193961711002366,0.062000274658203125,-0.05795613443325642,0.13124979734420794,-0.08008365731936085,0.3425832520077772,0.025583070012423548,0.23691652467599233,-0.29967895110493803,90.47592788420985,40.38520739089813,0.1056667273317846,6,-0.17199969291687012,-0.1624997854232788,0.14375030994415283,0.25100040435791016,-0.17099976539611816,0,-0.128574832095669,1.144579836036399,4.142000198364259,1.019606376513487,4.113999843597412,1.853313666649645,4.0949997901916495,-0.128574832095669
1688,2006-06-27,4.199999809265137,4.257999897003174,4.119999885559082,4.178999900817871,5062120.0,0.009372755693769497,1.0145974731126657,0.5121942709605387,61.21074315442509,50.26593867422457,-0.16303826293484835,-0.1668846705426814,0.017948687750647174,0.28362236108755745,39.614571155613746,0.1380000114440918,-0.05250388808450257,0.16234983205795306,-0.06230449177433517,0.38700415589024084,0.050022670141808945,0.27467699397409717,-0.31358463608465836,74.78257263991532,19.595876988769348,0.11232716191614393,6,-0.13399982452392578,-0.1839998960494995,0.04100024700164795,0.17600023746490479,-0.16599988937378019,1,-0.1297618720536855,-1.2545624788673782,4.160999774932861,1.144579836036399,4.142000198364259,1.019606376513487,4.113999843597412,-0.1297618720536855
1689,2006-06-28,4.1560001373291025,4.2150001525878915,4.139999866485597,4.2150001525878915,2495340.0,-0.01047611284147476,1.5423819222189894,-2.8095367847411445,70.08986449015175,53.525315978500714,-0.08187223665181609,-0.1229676746440509,0.05374766243952234,0.32226199294360125,37.65160080854654,0.07500028610229492,-0.03615828336523208,0.11440016031265365,-0.11587505708818036,0.34467537771348766,-0.0007374483877633509,0.22953776901307066,-0.23242649176635455,49.75382996415545,-11.650784225954034,0.11513760870041698,6,-0.06500017642974942,-0.14000022411346524,0.06399977207183749,0.21999990940093905,-0.23100018501281872,2,-0.13233882881638392,1.0145974731126657,4.199999809265137,-1.2545624788673782,4.160999774932861,1.144579836036399,4.142000198364259,-0.13233882881638392
1690,2006-06-29,4.1479997634887695,4.162000179290772,4.099999904632568,4.150000095367432,4003810.0,-0.0019250177035543548,3.769160232545087,0.03390392137846313,63.42941098366926,55.93210615389273,-0.05031818792808984,-0.1188558676872482,0.052028013347710456,0.32400302825320626,35.986368420449324,0.06200027465820401,-0.0009749522705710945,0.10499979257583636,-0.12761096386251936,0.3376105490141921,-0.011305585643341054,0.22130517079501422,-0.1909834927819789,43.58958683829571,-19.61995876088441,0.11630537821917782,6,-0.028999805450439453,-0.13199985027313232,0.060500144958496094,0.22800028324127197,-0.1529998779296875,3,-0.04315324797625841,1.5423819222189894,4.1560001373291025,1.0145974731126657,4.199999809265137,-1.2545624788673782,4.160999774932861,-0.04315324797625841
1691,2006-06-30,4.190000057220459,4.2880001068115225,4.170000076293944,4.2280001640319815,4899340.0,0.010125433010238272,-2.025639144628182,18.996901072705157,65.22364531612959,57.49028809789317,-0.06374975835658248,-0.16631144174344747,0.0007887668292543282,0.2759560115917381,35.26930338087839,0.14000034332275302,0.03165961162342423,0.1450500845909115,-0.09198459777713808,0.3820847669589611,0.026532743406886716,0.2635674257749363,-0.20288542388402986,47.872370106400744,-14.75020665213151,0.11851734118402485,6,-0.032000064849853516,-0.15900003910064697,-0.010500073432922363,0.18599998950958252,-0.25200009346008256,4,-0.038424880565949726,3.769160232545087,4.1479997634887695,1.5423819222189894,4.1560001373291025,1.0145974731126657,4.199999809265137,-0.038424880565949726
1692,2006-07-03,4.275000095367432,4.302000045776366,4.2230000495910645,4.249000072479248,3428880.0,0.020286405008633768,-1.025639144628228,-0.6842092054409636,89.79928610073293,61.76287996537179,-0.12961588371032473,-0.2518593095238595,-0.09000950102982941,0.18610856256344732,34.246052393355306,0.11199998855590731,0.0594272394943669,0.2222001194953922,-0.034595986419256874,0.47899622541004083,0.09380206653806766,0.35059817245271674,-0.25177920521399155,86.63369725582805,16.523578137485842,0.12839805295732434,7,-0.1100001335144043,-0.23700010776519775,-0.10975015163421631,0.10099995136260986,-0.3830001354217525,0,-0.05239765429585652,-2.025639144628182,4.190000057220459,3.769160232545087,4.1479997634887695,1.5423819222189894,4.1560001373291025,-0.05239765429585652
1693,2006-07-04,4.241000175476073,4.309999942779541,4.225999832153319,4.309000015258788,2645650.0,-0.007953197457984174,1.4000136239781662,-2.6153761508271285,83.24512135996821,65.60011495139412,-0.08285153884302776,-0.211286458161541,-0.06225796865735944,0.2157326671222899,32.5424136713094,0.08400011062622159,0.08730650004356733,0.1771501898765555,-0.09240560894592686,0.44670598869903744,0.04237229046531432,0.3119280892877967,-0.17875020353542315,67.14297391928241,-6.928008404513193,0.13477789941124105,7,-0.0585002899169913,-0.19900023937225253,-0.07675015926360995,0.13499987125396817,-0.4150002002716051,1,-0.059184191359094696,-1.025639144628228,4.275000095367432,-2.025639144628182,4.190000057220459,3.769160232545087,4.1479997634887695,-0.059184191359094696
1694,2006-07-05,4.0900001525878915,4.274000167846681,4.02899980545044,4.274000167846681,7886110.0,-0.035604814109971406,1.663047196508723,2.7058889527789853,60.19417588094214,66.94759363091714,0.075281341020621,-0.056073029555983034,0.08380175848922455,0.3612587592502381,30.907531684398098,0.24500036239624023,0.09407707782191022,0.021650159358979515,-0.24641839841705782,0.28971871713501685,-0.1123841195290396,0.15568443824699818,0.2199997901916495,21.708297980655082,-49.85376454813662,0.13403427888801878,7,0.07949972152709872,-0.04800021648407071,0.07424986362457187,0.28599989414215,-0.2400002479553236,2,-0.01369198792354609,1.4000136239781662,4.241000175476073,-1.025639144628228,4.275000095367432,-2.025639144628182,4.190000057220459,-0.01369198792354609
1695,2006-07-06,4.1040000915527335,4.138999938964844,4.037000179290772,4.099999904632568,6016420.0,0.003422967834361579,1.7567546668900262,-0.021740144502374176,61.01426391280309,68.03134389150134,0.06673127300781623,-0.05219287974871811,0.06369731702763648,0.3428326180364918,28.653213999378558,0.10199975967407138,0.09870234129456712,0.022600090503691384,-0.2238145353335339,0.26901471634091667,-0.10060722241492126,0.14580740342230403,0.20599985122680753,26.690480230781738,-44.923607036554664,0.12320731291861269,7,0.06549978256225675,-0.062000155448912686,0.06024992465972989,0.271999955177308,-0.2160000801086417,3,-0.043616017359474735,1.663047196508723,4.0900001525878915,1.4000136239781662,4.241000175476073,-1.025639144628228,4.275000095367432,-0.043616017359474735
1696,2006-07-07,3.970999956130981,4.073999881744385,3.869999885559082,4.073999881744385,6540760.0,-0.03240743968195969,2.961167835227181,-25.748778161884477,42.835602502420905,66.33801263347144,0.1932460261316522,0.08517418018003875,0.18982427299693194,0.47149835626611436,26.555412849490544,0.23400020599365146,0.10432220323639996,-0.1104000449180611,-0.3568146707552864,0.13601458091916419,-0.23360735783667375,0.012807268000551542,0.333379983901978,22.954558508453463,-45.6590143861729,0.12320731291861269,7,0.11899995803833052,0.0709999799728398,0.18799996376037642,0.4050000905990605,-0.03900003433227495,4,0.006043799973114217,1.7567546668900262,4.1040000915527335,1.663047196508723,4.0900001525878915,1.4000136239781662,4.241000175476073,0.006043799973114217
1697,2006-07-10,3.99399995803833,4.0,3.940000057220459,3.9800000190734863,2294240.0,0.005791992485882247,3.6153761508271285,-0.13592183568549962,41.512344770544495,64.14930170192915,0.16099638386370696,0.06677936152729202,0.16039901481505936,0.444333534970232,24.821863648838004,0.059999942779541016,0.10998099708152687,-0.08815003633499163,-0.33334064894381044,0.15704057627382673,-0.2107453426394006,0.03444526996941777,0.2930047798156741,28.18183098942614,-36.25081659757597,0.12259530630440926,7,0.09599995613098145,0.04799997806549072,0.17525005340576172,0.3820000886917114,-0.014999866485595703,0,-0.014021030261967882,2.961167835227181,3.970999956130981,1.7567546668900262,4.1040000915527335,1.663047196508723,4.0900001525878915,-0.014021030261967882
1698,2006-07-11,3.933000087738037,3.964999914169312,3.908999919891357,3.9590001106262207,6228900.0,-0.015272877050868439,1.9473968202180703,-1.8571525885558584,38.428597411320276,60.63138313761454,0.2013092114586561,0.14580859093817367,0.21351982330256014,0.49944631627537905,22.535901252326283,0.0850000381469731,0.10809157498017541,-0.1558499097824093,-0.3743310601019667,0.06263124053714764,-0.26509048494218757,-0.046609334622630616,0.33732445602417016,15.594098554145733,-44.55942923915982,0.10924057515977849,7,0.15699982643127441,0.10899984836578369,0.2362499237060547,0.4429999589920044,0.2090001106262216,1,-0.010424644515057202,3.6153761508271285,3.99399995803833,2.961167835227181,3.970999956130981,1.7567546668900262,4.1040000915527335,-0.010424644515057202
1699,2006-07-12,3.884999990463257,3.983000040054321,3.871999979019165,3.982000112533569,3932380.0,-0.01220444856445102,1.242425993892641,3.7307706415287947,34.29356999446301,57.394067472147185,0.23113123393497137,0.20602565723106636,0.2523725932005476,0.5413322089945654,20.201415864381687,0.1110000610351558,0.09548062928991552,-0.20490000247955287,-0.4189889426942317,0.009188937735125968,-0.31194447258689273,-0.09785553237221345,0.36931156697082557,5.576246069196325,-49.77091021493364,0.10704447010733942,7,0.2049999237060547,0.15699994564056396,0.28425002098083496,0.49100005626678467,0.39100003242492676,2,-0.01518661915151076,1.9473968202180703,3.933000087738037,3.6153761508271285,3.99399995803833,2.961167835227181,3.970999956130981,-0.01518661915151076
1700,2006-07-13,3.6840000152587886,3.858999967575073,3.6579999923706055,3.858999967575073,7377810.0,-0.05173744548207848,1.2971431996871896,1.8041209493471846,24.611961846681353,52.88165819776405,0.4016264819474613,0.40577761532422807,0.4393798745002493,0.7350829055433343,18.86306164318736,0.22699999809265137,0.06949530005423643,-0.39189997911453256,-0.6682277151667368,-0.11557224306232827,-0.5300638471406347,-0.2537361110884304,0.5549390753002936,6.2500071640216035,-42.744072195331945,0.13816386802610217,7,0.2999999523162846,0.2999999523162846,0.48175001144409224,0.6920000314712529,0.5989999771118169,3,0.04505968748268807,1.242425993892641,3.884999990463257,1.9473968202180703,3.933000087738037,3.6153761508271285,3.99399995803833,0.04505968748268807
1701,2006-07-14,3.6940000057220463,3.753999948501587,3.660000085830689,3.6719999313354488,4950640.0,0.002714438225254856,-3.086971394807691,-0.1257147450351071,23.852207239858856,45.55420499100026,0.350755535941746,0.39466889136121486,0.41305495397359104,0.7172753079949321,18.88054106087427,0.093999862670898,0.037378946691238646,-0.36834999322891226,-0.6903740394557416,-0.04632594700208248,-0.5293620163423269,-0.2073379701154976,0.510082738945727,10.526319458580828,-31.848276943964485,0.1610120231134148,7,0.2899999618530269,0.2899999618530269,0.4122500419616695,0.6235001087188716,0.593000173568726,4,0.05251759756944696,1.2971431996871896,3.6840000152587886,1.242425993892641,3.884999990463257,1.9473968202180703,3.933000087738037,0.05251759756944696
1702,2006-07-17,3.625,3.6749999523162837,3.5899999141693115,3.66100001335144,3511850.0,-0.018678940339784678,1.6562557043604826,-1.6363587103765054,18.8515926251968,38.399368464914545,0.3552109290794485,0.4521165417724049,0.46617131009066703,0.7771728841224377,19.236232185034858,0.10400009155273482,0.009876324690130112,-0.4152999997138975,-0.7920199738992411,-0.038580025528553996,-0.6036599868065693,-0.22694001262122576,0.546317779529943,8.905871404460923,-28.156117069843624,0.1883599870926717,7,0.30700004100799605,0.32499992847442627,0.46875,0.6800000667572021,0.6329998970031738,0,0.08468963359964299,-3.086971394807691,3.6940000057220463,1.2971431996871896,3.6840000152587886,1.242425993892641,3.884999990463257,0.08468963359964299
1703,2006-07-18,3.559999942779541,3.631999969482422,3.4820001125335693,3.631999969482422,5306360.0,-0.0179310502677128,3.166661147720123,2.000000000000025,18.43221719511864,33.75915083315637,0.3502889651429051,0.4999020688101954,0.5137858315724539,0.8306042363332571,19.749599060425535,0.14999985694885254,-0.027723860430188374,-0.4531000494956974,-0.8849732874550478,-0.021226811536346535,-0.669036668475373,-0.23716343051602218,0.5648124075215515,15.568830644739148,-19.06618382380974,0.21593661897967534,7,0.2505000829696655,0.33600008487701416,0.530750036239624,0.7450001239776611,0.6690001487731925,1,0.11769667289546382,1.6562557043604826,3.625,-3.086971394807691,3.6940000057220463,1.2971431996871896,3.6840000152587886,0.11769667289546382
1704,2006-07-19,3.690000057220459,3.740000009536743,3.5699999332427983,3.5920000076293945,4938940.0,0.0365168866658514,-1.3943639269835815,-1.3611112950759958,28.5178467188384,30.148437811604744,0.17610074305557344,0.3562708766303633,0.36964780871160663,0.6894024763462152,20.02967448791527,0.18000006675720215,-0.08949310353213757,-0.3028499484062195,-0.7560092899324751,0.1503093931200361,-0.5294296191693473,-0.07627027764309169,0.37053106930388147,55.172420335278694,20.774929609902543,0.2265796707631278,7,0.08799993991851807,0.2059999704360962,0.37199997901916504,0.597000002861023,0.5139999389648446,2,0.12249326128311089,3.166661147720123,3.559999942779541,1.6562557043604826,3.625,-3.086971394807691,3.6940000057220463,0.12249326128311089
1705,2006-07-20,3.624000072479248,3.7690000534057617,3.6029999256134033,3.720999956130981,4879090.0,-0.01788617444925633,-1.3884879993276262,-0.9897942302733008,24.036701582224197,28.059671042694,0.18646069869451232,0.40441358917867465,0.42274036199420095,0.7444377964339424,20.47408631463027,0.1660001277923584,-0.14951677618742298,-0.34434994459152213,-0.8222392949243256,0.13353940574128131,-0.5832946197579236,-0.10540526942512063,0.3786779526460151,49.47734815350172,16.090995313291295,0.2389446751664016,7,0.11699998378753662,0.27199995517730713,0.42824995517730713,0.6629999876022339,0.5929999351501465,3,0.17991168249698464,-1.3943639269835815,3.690000057220459,3.166661147720123,3.559999942779541,1.6562557043604826,3.625,0.17991168249698464
1706,2006-07-21,3.5829999446868896,3.6059999465942383,3.5409998893737797,3.588000059127808,4109300.0,-0.011313500820188893,2.170743053859462,0.05154763338552812,16.921606576157245,25.3273667988732,0.1862178644041439,0.423079040750558,0.4506385610386898,0.7758958848714492,21.03870583338372,0.0830001831054683,-0.18829537993795586,-0.3574000597000122,-0.8574027600421124,0.1426026406420875,-0.6074014098710618,-0.10739870952896213,0.36761028917920413,35.19158639767729,8.187858475058654,0.2500013501710499,7,0.14950013160705566,0.3130000829696655,0.45500004291534424,0.7040001153945923,0.7139999866485587,4,0.1953670272090633,-1.3884879993276262,3.624000072479248,-1.3943639269835815,3.690000057220459,3.166661147720123,3.559999942779541,0.1953670272090633
1707,2006-07-24,3.625999927520752,3.641999959945679,3.5520000457763667,3.5989999771118164,2953750.0,0.012001111777192541,2.0508437590922157,-5.399866488651056,20.853077248501236,23.37453122522664,0.0955785752877718,0.356206008442415,0.3966037309213748,0.7228683474772524,21.770381135464756,0.08999991416931241,-0.23192251505537653,-0.2876500844955445,-0.7951485386060408,0.2198483696149518,-0.5413993115507925,-0.03390085744029614,0.2777492942120894,50.17416190037092,27.08089204625552,0.25374922705524827,7,0.10650014877319336,0.2700001001358032,0.377500057220459,0.6550000905990601,0.7150001525878915,0,0.1822946125158844,2.170743053859462,3.5829999446868896,-1.3884879993276262,3.624000072479248,-1.3943639269835815,3.690000057220459,0.1822946125158844
1708,2006-07-25,3.6549999713897705,3.6749999523162837,3.617000102996826,3.621000051498413,3256270.0,0.007997805970406446,-1.7619096276112414,1.259258605160447,26.688101332715902,22.529479151699178,0.02569977713444782,0.29964543856865333,0.35829021036969344,0.6840353167190667,23.304500165975966,0.057999849319457564,-0.2538073082548826,-0.23140004873275766,-0.7326484125015087,0.26984831503599294,-0.4820242306171334,0.01922413315161764,0.20657433942314363,49.9999999999999,25.627288153723946,0.25062418188437535,7,0.015500068664550781,0.24100005626678467,0.3370000123977661,0.6260000467300415,0.7070000171661377,1,0.16497946110355777,2.0508437590922157,3.625999927520752,2.170743053859462,3.5829999446868896,-1.3884879993276262,3.624000072479248,0.16497946110355777
1709,2006-07-26,3.6059999465942383,3.7079999446868896,3.5720000267028813,3.6659998893737793,4574110.0,-0.013406299638601737,-1.1250023283103996,-1.7647083572921196,24.276862964546666,22.492245942573106,0.034600273912017254,0.32182845039291763,0.40137403267511296,0.7234403147950523,25.000673336124084,0.13599991798400834,-0.28055112347021005,-0.25290006399154663,-0.7522158269492163,0.24641569896612348,-0.5025579454703815,-0.0032421825127118,0.2176169443907412,28.508776516204993,4.246279166921138,0.249657881478835,7,0.019500136375427246,0.2900000810623169,0.372249960899353,0.656000018119812,0.7160000801086435,2,0.17276765229763824,-1.7619096276112414,3.6549999713897705,2.0508437590922157,3.625999927520752,2.170743053859462,3.5829999446868896,0.17276765229763824
1710,2006-07-27,3.9690001010894775,4.1640000343322745,3.900000095367432,3.900000095367432,22146630.0,0.10066560173914652,-6.652171509327754,-1.150001192094025,49.91653362596319,25.388282207695802,-0.3170637987241216,-0.05825632500770217,0.03697288326397441,0.35276274760132775,25.63004737077964,0.5580000877380362,-0.2931188134754876,0.11905007362365705,-0.36461867268693915,0.6027188199342537,-0.1227842995316415,0.3608844467789556,-0.4869999885559082,68.69985748465787,42.44308754089671,0.24183437315529832,7,-0.14600002765655562,-0.07300007343292236,0.008749842643737793,0.29299986362457275,0.2819998264312744,3,0.05920884079376054,-1.1250023283103996,3.6059999465942383,-1.7619096276112414,3.6549999713897705,2.0508437590922157,3.625999927520752,0.05920884079376054
1711,2006-07-28,4.02899980545044,4.068999767303467,3.920000076293945,4.008999824523927,6018390.0,0.015117083102238471,1.979996662136771,0.289854771999297,51.416997717745666,29.006660551312347,-0.36268684600547907,-0.13801216253760007,-0.025951673155984345,0.28629864530391114,26.869464657260387,0.14899969100952193,-0.29764546310667805,0.1870997905731211,-0.27773117201449615,0.6519307531607379,-0.04531569072068731,0.4195152718669295,-0.5333596944808967,77.94113865910612,49.78278899835174,0.23241548129380843,7,-0.20599973201751842,-0.13299977779388517,-0.04674983024597257,0.23300015926360995,0.25,4,0.04666175508984316,-6.652171509327754,3.9690001010894775,-1.1250023283103996,3.6059999465942383,-1.7619096276112414,3.6549999713897705,0.04666175508984316
1712,2006-07-31,4.051000118255615,4.150000095367432,4.019999980926514,4.0399999618530265,3833560.0,0.005460489914993927,-4.098031882567435,0.5500083446582711,54.933109267820086,33.06231522605695,-0.355264028176816,-0.1872550987843571,-0.04674847087894207,0.25788027147193215,28.204764712068297,0.13000011444091797,-0.27186138638616564,0.22030010223388663,-0.21011231614022474,0.650712520607998,0.005093893046830722,0.4355063114209421,-0.5419928088188168,80.91217658439625,49.050979550159916,0.2152062091870556,7,-0.1985001564025879,-0.15500009059906006,-0.06875014305114746,0.18499982357025146,0.1979999542236328,0,0.06072569881478107,1.979996662136771,4.02899980545044,-6.652171509327754,3.9690001010894775,-1.1250023283103996,3.6059999465942383,0.06072569881478107
1713,2006-08-01,3.990000009536743,4.078999996185304,3.9700000286102295,4.008999824523927,5370930.0,-0.015058036765779992,-2.694928130670014,-1.7272313494299123,54.34243044057522,35.931713417361046,-0.2535135806495141,-0.15391473680858825,0.008516983325480343,0.31094071192440875,29.429453424439387,0.10899996757507413,-0.24591754645348107,0.1718500018119813,-0.22120570601182266,0.5649057096357857,-0.024677852099920905,0.3683778557238835,-0.46789284560203503,70.60810429846148,33.958789903345405,0.1965278539119022,8,-0.13750004768371582,-0.09399998188018799,0.003750026226043701,0.24399983882904053,0.23599982261657626,1,0.08796994228896082,-4.098031882567435,4.051000118255615,1.979996662136771,4.02899980545044,-6.652171509327754,3.9690001010894775,0.08796994228896082
1714,2006-08-02,4.0339999198913565,4.048999786376953,3.990999937057495,4.024000167846681,2318380.0,0.011027546428432622,1.9000298027060858,-0.5263078641250655,66.63496819198576,40.664854151779,-0.27221146435005794,-0.21325905802629652,-0.03673032358788575,0.26008651559062645,30.06707917602536,0.05899977684020996,-0.20466191375336162,0.21864992380142123,-0.16697946793663831,0.6042793155394803,0.025835227932391902,0.411464619670451,-0.4990548985486969,50.7575210241884,9.83894895245438,0.19281469586902963,8,-0.1814999580383292,-0.13799989223480136,0.007000029087067539,0.16400015354156583,0.09600019454956144,2,0.08130889320230472,-2.694928130670014,3.990000009536743,-4.098031882567435,4.051000118255615,1.979996662136771,4.02899980545044,0.08130889320230472
1715,2006-08-03,3.9249999523162837,4.058000087738037,3.92300009727478,4.058000087738037,3694060.0,-0.027020319717311336,1.030072977522356,-13.300343331269394,60.03474571250665,45.455202944706706,-0.1296596167108084,-0.1247530716913885,0.0686016173477837,0.3617682867265164,30.584989177345197,0.13499999046325728,-0.1565079999217489,0.11859996318817112,-0.24658919175418736,0.48378911813052916,-0.06399461428300812,0.30119454065935036,-0.37747383071383167,2.1738589598731157,-40.82981569371762,0.18259457747117905,8,-0.06699991226196333,-0.02899992465972856,0.12849998474121138,0.2519999742507939,0.25200009346008256,3,0.10114651699608657,1.9000298027060858,4.0339999198913565,-2.694928130670014,3.990000009536743,-4.098031882567435,4.051000118255615,0.10114651699608657
1716,2006-08-04,3.994999885559082,4.019999980926514,3.953999996185303,3.9660000801086426,3548520.0,0.017834378112919103,-1.4905667167496133,-0.21804342798959492,66.05901685486276,50.47808512319132,-0.1509448462147276,-0.2032853459981343,-0.006424030673777281,0.28435179524213705,30.048794375778865,0.09500002861022994,-0.1218606952259993,0.1873998999595643,-0.1802162576034103,0.5550160575225394,0.0035918211780767706,0.3712079787410518,-0.43514428570203334,31.717968673689118,-14.954476417426061,0.18380807878148747,8,-0.1269998550415039,-0.09899985790252686,0.07250005006790161,0.1820000410079956,0.1230001449584961,4,0.06408011246434464,1.030072977522356,3.9249999523162837,1.9000298027060858,4.0339999198913565,-2.694928130670014,3.990000009536743,0.06408011246434464
1717,2006-08-07,3.9379999637603764,3.99399995803833,3.9309999942779537,3.99399995803833,1581920.0,-0.014267815627416192,1.2499989356312504,-1.9310472400808831,66.52097572361797,54.90396005551377,-0.050325777506009306,-0.15883970790720214,0.045525692856034805,0.3336082502415141,29.429708558855566,0.06399989128112837,-0.0739598323412296,0.13319997787475613,-0.22925515656628415,0.49565511231579684,-0.04802758934576401,0.31442754509527626,-0.36606147521382315,9.615305260037381,-39.29821972835704,0.1812275672205203,8,-0.0699999332427983,-0.041999936103821245,0.15650004148483232,0.21599996089935258,0.35800004005431996,0,0.08659213936722465,-1.4905667167496133,3.994999885559082,1.030072977522356,3.9249999523162837,1.9000298027060858,4.0339999198913565,0.08659213936722465
1718,2006-08-08,3.891999959945679,3.986999988555908,3.878999948501587,3.9500000476837163,2939180.0,-0.011681057449978272,-1.5714261385891044,1.0357159582937825,59.52829566957713,58.82078591162828,0.0366860305881338,-0.12234132612269955,0.0885770747135175,0.37217333760567106,28.70623297554542,0.10800004005432129,-0.012369487908609589,0.08924998044967714,-0.2706066313833815,0.4491065922827362,-0.09067832546685217,0.26917828636620644,-0.30822024048341135,7.2625705765065804,-39.171392928926615,0.17992830591652947,8,0.129500031471252,0.004000067710876021,0.20950001478195146,0.2610000371932979,0.4259998798370357,1,0.0917266485631083,1.2499989356312504,3.9379999637603764,-1.4905667167496133,3.994999885559082,1.030072977522356,3.9249999523162837,0.0917266485631083
1719,2006-08-09,3.825999975204468,3.9560000896453857,3.8050000667572017,3.9340000152587886,4917090.0,-0.01695785853557208,-1.013335558575521,1.8620668393143267,59.52829566957713,59.88875947202982,0.15329551257611307,-0.06428398172918603,0.14967238001962402,0.4300076937689812,27.891886435042316,0.15100002288818404,0.04376218299387746,0.026199996471405473,-0.3317800553210044,0.3841800482638149,-0.15279002942479947,0.20519002236761041,-0.23061584944480007,8.300358381732009,-36.18928015984169,0.17899002589620472,8,0.15150010585784868,0.05200016498565674,0.2862499356269832,0.32700002193450883,0.49799990653991655,2,0.10454779392084923,-1.5714261385891044,3.891999959945679,1.2499989356312504,3.9379999637603764,-1.4905667167496133,3.994999885559082,0.10454779392084923
1720,2006-08-10,3.849999904632568,3.875999927520752,3.746000051498413,3.875999927520752,4091890.0,0.006272851433256177,8.999981660125444,0.24074086338400336,62.799614781403534,61.15349470132514,0.12364256637512838,-0.07927440827441634,0.11955930620039679,0.39786686312482944,26.125513285874035,0.12999987602233887,0.09084460733478794,0.041899931430816384,-0.31245456276427186,0.3962544256259046,-0.13527731566672774,0.2190771785283605,-0.24324346070144776,37.95616055494098,-7.3911426394088835,0.17717724709754415,8,0.09800016880035445,-0.026999831199645996,0.2557500004768376,0.30300009250640914,0.5009999275207515,3,0.07272732902445944,-1.013335558575521,3.825999975204468,-1.5714261385891044,3.891999959945679,1.2499989356312504,3.9379999637603764,0.07272732902445944
1721,2006-08-11,3.888000011444092,3.91100001335144,3.8540000915527344,3.8550000190734863,2421860.0,0.009870157857874151,-2.257152588555833,-1.2692293584711665,62.62042663599231,62.007641075566504,0.07100524613093162,-0.10750727176122332,0.07476219978303433,0.3526625363091469,24.169738807016458,0.06100010871887207,0.15046442583359276,0.07020003795623797,-0.28161545624594986,0.4220155321584258,-0.10570770914485594,0.24610778505733188,-0.2700986957049487,57.2580699431929,12.004088607311623,0.1759077471010939,8,0.024500012397766557,-0.06499993801116988,0.21774989366531372,0.26499998569488525,0.5289998054504395,4,0.07433128433169256,8.999981660125444,3.849999904632568,-1.013335558575521,3.825999975204468,-1.5714261385891044,3.891999959945679,0.07433128433169256
1722,2006-08-14,3.931999921798706,3.953999996185303,3.900000095367432,3.900000095367432,2393640.0,0.011316849337732249,-2.375012107259234,0.9696919342253427,63.15289446502087,62.986581522727136,0.00933126439093579,-0.1342092304837541,0.025400284367713688,0.3016570906096616,21.707828901803435,0.06599998474121138,0.15561206577940245,0.09884995222091675,-0.24422730626592415,0.4419272107077581,-0.07268867702250414,0.2703885814643372,-0.3031766316877005,77.17838957606,31.18118390553311,0.17153862924342062,8,-0.029999852180480957,-0.10899984836578414,0.1340000033378601,0.221000075340271,0.5299999713897705,0,0.04730419949596176,-2.257152588555833,3.888000011444092,8.999981660125444,3.849999904632568,-1.013335558575521,3.825999975204468,0.04730419949596176
1723,2006-08-15,3.9790000915527344,4.008999824523927,3.9260001182556152,3.943000078201294,3091240.0,0.011953247886263396,-1.3714224406592874,1.1250065192933987,67.74500965697223,63.10991946328118,-0.044022802040470044,-0.15621889836649672,-0.023366979430496038,0.24732665184053815,18.575093002728664,0.08299970626831144,0.15492467424549128,0.12490011453628558,-0.198557452790034,0.44835768186260516,-0.03682866912687466,0.28662889819944537,-0.33947326655730325,88.59324758113688,38.71565709258626,0.16172878366315982,8,-0.07700002193450928,-0.15600001811981246,0.08699983358383179,0.17399990558624268,0.48999977111816406,1,0.07966823447301263,-2.375012107259234,3.931999921798706,-2.257152588555833,3.888000011444092,8.999981660125444,3.849999904632568,0.07966823447301263
1724,2006-08-16,4.142000198364259,4.186999797821045,3.9800000190734863,3.9800000190734863,5772570.0,0.040965092500894196,-1.5555499957320178,4.5000033113679505,60.164517210822304,63.12433851864959,-0.2124314170102175,-0.29894722060856704,-0.1856317806479688,0.07753438668305801,16.674446210078937,0.20799970626831055,0.1509485392991028,0.2653002142906198,-0.0727157732582393,0.6033162018394789,0.09629222051619024,0.43430820806504933,-0.4919839091820908,89.79600332380579,40.5519624477452,0.16900799377442954,8,-0.1755002737045297,-0.30750024318695157,-0.07600027322769254,0.01099979877471835,0.312999725341796,2,0.04249146136882387,-1.3714224406592874,3.9790000915527344,-2.375012107259234,3.931999921798706,-2.257152588555833,3.888000011444092,0.04249146136882387
1725,2006-08-17,4.276000022888184,4.295000076293944,4.135000228881837,4.150000095367432,7613770.0,0.032351477089944014,-1.0512845593067512,0.7777764695839999,63.35136035169438,62.82348779607531,-0.3256516128932767,-0.40221828782933233,-0.3122626937977717,-0.061685124629953236,15.152822594146611,0.1599998474121076,0.15572628323005056,0.3667000412940977,0.006279697179850885,0.7271203854083441,0.18648986923697475,0.5469102133512207,-0.6045043933604606,95.69159771810185,48.008894913518034,0.1802101720571232,8,-0.2554999589920044,-0.3874999284744267,-0.21000009775161743,-0.12300002574920654,0.16099977493286133,3,0.011225411272046681,-1.5555499957320178,4.142000198364259,-1.3714224406592874,3.9790000915527344,-2.375012107259234,3.931999921798706,0.011225411272046681
1726,2006-08-18,4.2829999923706055,4.300000190734863,4.239999771118163,4.2709999084472665,5236630.0,0.0016370368206157782,1.6086866383331992,0.0952388160807677,62.74724796793979,62.40418471211107,-0.3212895811397156,-0.37322244039488783,-0.31578693523667845,-0.07505073685456054,13.282397599383533,0.06000041961670011,0.1424314454703075,0.33870000839233416,-0.024246528710267334,0.7016465454949357,0.1572267398410334,0.5201732769436349,-0.5740940960369092,95.74995142222609,50.11131091953307,0.18147326855130083,8,-0.2599998712539673,-0.39199984073638916,-0.2990000247955322,-0.18799996376037598,0.1420001983642578,4,0.015876684544441577,-1.0512845593067512,4.276000022888184,-1.5555499957320178,4.142000198364259,-1.3714224406592874,3.9790000915527344,0.015876684544441577
1727,2006-08-21,4.287000179290772,4.323999881744385,4.261000156402588,4.269999980926514,4101340.0,0.0009339684630615963,-2.6,1.4166732893588374,67.40915566554433,63.27983582277409,-0.302375968906766,-0.3427352935204655,-0.3164511573434421,-0.08550582886179736,11.70898977672564,0.06299972534179688,0.14522110839818758,0.3096501827239999,-0.05163431752170844,0.6709346829697078,0.12900793260114618,0.4902924328468541,-0.5308067394049827,90.70358682395137,46.23135600841901,0.18064225012285404,8,-0.25200021266937345,-0.3840001821517953,-0.30300021171569913,-0.19200015068054288,0.125,0,0.030324150260536253,1.6086866383331992,4.2829999923706055,-1.0512845593067512,4.276000022888184,-1.5555499957320178,4.142000198364259,0.030324150260536253
1728,2006-08-22,4.257999897003174,4.352000236511231,4.2109999656677255,4.304999828338623,4039950.0,-0.00676470283992292,-1.0000067636575407,-2.7646695837539226,63.365149020094336,63.70615286172045,-0.241382801906453,-0.2806316228695107,-0.27858028773855814,-0.06338622548403272,10.23158053934167,0.14100027084350586,0.13414606476791047,0.2504999041557312,-0.09793273992142826,0.5989325482328911,0.07628358211715103,0.42471622619431093,-0.44502581293152454,74.73110630001482,29.771116922204712,0.1742163220385799,8,-0.20899975299835205,-0.3409997224807735,-0.3169999122619629,-0.1969999074935913,0.2480001449584961,1,0.047909817078408024,-2.6,4.287000179290772,1.6086866383331992,4.2829999923706055,-1.0512845593067512,4.276000022888184,0.047909817078408024
1729,2006-08-23,4.2290000915527335,4.257999897003174,4.188000202178955,4.257999897003174,5023160.0,-0.006810663727552124,3.8275975467385766,0.6170180386746126,70.05277605044903,64.51205966939217,-0.16674022476890027,-0.213511977767749,-0.24295944966556693,-0.042559416980701315,8.383662719743553,0.06999969482421875,0.12658206792374394,0.1903500914573657,-0.11577295156620515,0.49647313448093655,0.03728856994557983,0.3434116129691511,-0.35134286918833446,43.31790754193668,-6.762836219453199,0.15306152151178554,8,-0.12599992752075106,-0.2825000286102277,-0.3757500648498526,-0.22800004482269198,0.29999971389770685,2,0.05675094961514793,-1.0000067636575407,4.257999897003174,-2.6,4.287000179290772,1.6086866383331992,4.2829999923706055,0.05675094961514793
1730,2006-08-24,4.203999996185304,4.267000198364259,4.182000160217285,4.2280001640319815,3458800.0,-0.005911585440105949,-1.500007012327698,0.8275975467384897,64.65638312813077,64.73827705740756,-0.09637981647093419,-0.17919079050920583,-0.21471610265371766,-0.026774993247608236,8.754031114109548,0.08500003814697354,0.13393765656545042,0.1536000013351453,-0.15923323933477374,0.46643324200506386,-0.0028166189998142244,0.3100166216701048,-0.26942161212328486,12.941074173389588,-37.83228456769918,0.15641662033495937,8,-0.07799983024597168,-0.25749993324279785,-0.3669999837875375,-0.22449982166290328,0.2329998016357413,3,0.05970502562999713,3.8275975467385766,4.2290000915527335,-1.0000067636575407,4.257999897003174,-2.6,4.287000179290772,0.05970502562999713
1731,2006-08-25,4.2170000076293945,4.235000133514403,4.178999900817871,4.235000133514403,1614740.0,0.00309229577923098,5.222204561710759,0.7500000000000185,70.8520091475703,65.5937342443575,-0.0645963436675494,-0.186970201347318,-0.22428716794597836,-0.04797077563166674,9.135397342560779,0.056000232696532315,0.14869290044384442,0.15720000267028844,-0.1641089699873417,0.47850897532791814,-0.0034544836585261862,0.3178544889991035,-0.23233100127347006,21.96533703777193,-32.60914555148939,0.16065448632881493,8,-0.07799983024597168,-0.27049994468688876,-0.3984999656677246,-0.2569998502731323,0.1640000343322754,4,0.052169739102116974,-1.500007012327698,4.203999996185304,3.8275975467385766,4.2290000915527335,-1.0000067636575407,4.257999897003174,0.052169739102116974
1732,2006-08-28,4.296999931335448,4.318999767303467,4.196000099182129,4.201000213623047,1650600.0,0.018970814218951304,-1.320749624378087,-5.333280351797613,78.80510629292503,66.82263387057446,-0.09764452311916916,-0.2609758562713207,-0.303113874261681,-0.1353533674856875,9.291788334422094,0.12299966812133789,0.16224876098837004,0.22489993572235,-0.11337680780021842,0.5631766792449184,0.055761563961065796,0.3940383074836342,-0.2682511773608871,68.20797777336686,7.332890133721946,0.16913837176128413,8,-0.13099980354308993,-0.3449997901916495,-0.4827498793601981,-0.3579999208450304,-0.006000041961669922,0,0.02978828518613308,5.222204561710759,4.2170000076293945,-1.500007012327698,4.203999996185304,3.8275975467385766,4.2290000915527335,0.02978828518613308
1733,2006-08-29,4.3410000801086435,4.388999938964844,4.2820000648498535,4.296000003814696,2717330.0,0.010239736903956631,-1.9315052386800093,0.46875217309242023,87.81202265990227,69.89457892047224,-0.09487163429777468,-0.2923190284560686,-0.3466303753155868,-0.18692252425134281,9.917226129062811,0.10699987411499023,0.17715023507901906,0.25135008096695,-0.10493330195353234,0.6076334638874323,0.07320838950670883,0.42949177242719117,-0.27346114822968204,77.14292850622883,9.220202560656105,0.17814169146024128,8,-0.07899999618530362,-0.36050009727478116,-0.5267500281333932,-0.4250000715255746,0.059000015258788174,1,0.016355700961044883,-1.320749624378087,4.296999931335448,5.222204561710759,4.2170000076293945,-1.500007012327698,4.203999996185304,0.016355700961044883
1734,2006-08-30,4.361999988555908,4.379000186920166,4.311999797821045,4.370999813079834,3465400.0,0.0048375738446748695,4.359908449361053,-0.19999576145466086,87.75809321527285,72.60643812753652,-0.09094676795835621,-0.30302216709162,-0.36660249249925503,-0.21538229773250528,10.57646335928979,0.0670003890991211,0.1911609935064984,0.2559499859809877,-0.11924208150645921,0.6311420534684351,0.06835395223726426,0.4435460197247112,-0.24945651568492355,87.14288309317396,14.79220779177048,0.1875960337437236,8,-0.07800006866455078,-0.3815000057220459,-0.57874995470047,-0.465999960899353,0.020999908447265625,2,0.03301239197238859,-1.9315052386800093,4.3410000801086435,-1.320749624378087,4.296999931335448,5.222204561710759,4.2170000076293945,0.03301239197238859
1735,2006-08-31,4.322000026702882,4.375,4.2829999923706055,4.357999801635741,4233450.0,-0.00917009673497704,1.6285652005095332,4.000052982939296,81.91175150624386,74.7358274095703,-0.04887526002022202,-0.24427930443273826,-0.3266308738273169,-0.18247991544071507,11.613938845010342,0.09200000762939453,0.19725954766065534,0.19610002040863161,-0.18076460834319708,0.5729646491604599,0.00766770603271727,0.38453233478454596,-0.17075264857875716,68.09528567081937,-5.909853456679215,0.18843231437591415,8,-0.038000106811524326,-0.25450003147125333,-0.5612499713897714,-0.42599999904632657,0.019999980926512784,3,0.04789444180209146,4.359908449361053,4.361999988555908,-1.9315052386800093,4.3410000801086435,-1.320749624378087,4.296999931335448,0.04789444180209146
1736,2006-09-01,4.250999927520752,4.3439998626708975,4.235000133514403,4.321000099182129,3701450.0,-0.016427602670861963,-1.137254626967505,1.9444613693260295,72.56009779538844,75.30815431288632,0.019118819772981688,-0.1613915940840176,-0.25738740278470384,-0.11757736255296614,12.547126217562676,0.10899972915649414,0.20346001768559585,0.11229991912841797,-0.26323236346407963,0.48783220172091557,-0.07546622216783039,0.30006606042466677,-0.06646719087892627,28.497344039530574,-43.24310138159318,0.1877661412962487,9,0.03299999237060547,-0.18349993228912354,-0.3914998769760132,-0.3549998998641968,0.0859999656677255,4,0.04375438096249762,1.6285652005095332,4.322000026702882,4.359908449361053,4.361999988555908,-1.9315052386800093,4.3410000801086435,0.04375438096249762
1737,2006-09-04,4.27899980545044,4.297999858856201,4.171000003814696,4.274000167846681,3797530.0,0.0065866568824004545,4.9070051121685765,-0.0714232191878802,71.80229838215024,76.24561535311474,-0.011326341964581488,-0.17131833229471027,-0.28746727254327986,-0.15147807639849642,13.483258344107046,0.1269998550415048,0.19610119886625021,0.12324980497360283,-0.2448050630945069,0.4913046730417121,-0.06077762906045159,0.3072772390076577,0.11000013351440341,49.54120814823139,-19.238504608658374,0.18402743403405467,9,0.0010001659393301665,-0.21149981021881192,-0.41949975490570157,-0.38299977779388517,0.10900020599365146,0,0.023837401530447666,-1.137254626967505,4.250999927520752,1.6285652005095332,4.322000026702882,4.359908449361053,4.361999988555908,0.023837401530447666
1738,2006-09-05,4.249000072479248,4.296000003814696,4.2189998626708975,4.26200008392334,2677520.0,-0.007010921789007751,-1.1095804510983007,-2.6001907486886027,59.63963128018349,75.08859926752969,0.019291186060343968,-0.11931927989218405,-0.26119629587450355,-0.12692694185070152,14.148576070911991,0.07700014114379883,0.18804645276324639,0.0754000663757326,-0.2728934792364699,0.4236936119879351,-0.09874670643036865,0.24954683918183385,0.13563986778259274,37.50000000000027,-27.43897723860806,0.17414677280610133,9,0.03099989891052246,-0.18150007724761963,-0.3747500777244568,-0.35300004482269287,0.13700008392333984,1,0.009884635485549298,4.9070051121685765,4.27899980545044,-1.137254626967505,4.250999927520752,1.6285652005095332,4.322000026702882,0.009884635485549298
1739,2006-09-06,4.225999832153319,4.2849998474121085,4.2150001525878915,4.250999927520752,1324240.0,-0.005413094830216902,-1.978744990615367,1.9230825661153161,44.36935098632202,72.8344845851065,0.04673585825016158,-0.06831826569660304,-0.24085049757829413,-0.1085584268732136,14.369292520933177,0.06999969482421697,0.17450533115585287,0.03239983320236117,-0.27543978228729227,0.3402394486920146,-0.12151997454246555,0.1863196409471879,0.15436730937957854,26.960700670143094,-32.680125345471524,0.1539198077448266,9,0.054000139236451083,-0.158499836921691,-0.35174983739852816,-0.32999980449676425,0.20700025558471769,2,0.04117375062115225,-1.1095804510983007,4.249000072479248,4.9070051121685765,4.27899980545044,-1.137254626967505,4.250999927520752,0.04117375062115225
1740,2006-09-07,4.130000114440918,4.201000213623047,4.105999946594238,4.198999881744385,2704320.0,-0.022716450905178043,1.602731672904705,2.7599801636497903,35.64729079552188,68.92284921265669,0.14654564581067042,0.052421599926622875,-0.1484175604266298,-0.018418409723382823,14.069885098211227,0.11999988555908114,0.16462078949775627,-0.07759989500045794,-0.3420551451109741,0.1868553551100578,-0.2098275200557156,0.054627730054799706,0.2461796843376156,10.084107693109138,-43.13070114646886,0.13222762505525792,9,0.11749982833862305,-0.06250011920928955,-0.2557501196861267,-0.2340000867843628,0.309999942779541,3,0.06125902555731644,-1.978744990615367,4.225999832153319,-1.1095804510983007,4.249000072479248,4.9070051121685765,4.27899980545044,0.06125902555731644
1741,2006-09-08,4.177000045776366,4.179999828338623,4.120999813079834,4.120999813079834,2613130.0,0.01138012833731139,-1.1071346463330523,-0.8116003123639326,40.451372935670676,64.66132328407285,0.10423661766781755,0.029705990271158278,-0.19986567045836479,-0.07096842458863417,14.023464849876083,0.05900001525878906,0.15252930273990906,-0.0450499653816232,-0.26356885522704054,0.17346892446379414,-0.15430941030433143,0.06420947954108502,0.18837255891479554,36.979235222387054,-11.01871089293386,0.10925944492270856,9,0.07049989700317472,-0.10950005054473788,-0.3000000119209285,-0.2810000181198111,0.2500000000000009,4,0.03950202538778291,1.602731672904705,4.130000114440918,-1.978744990615367,4.225999832153319,-1.1095804510983007,4.249000072479248,0.03950202538778291
1742,2006-09-11,4.118000030517578,4.179999828338623,4.0850000381469735,4.178999900817871,2767470.0,-0.014124973572467892,2.015879503481655,-1.0892788719442275,38.44884579340339,59.17652585446186,0.15106095377984996,0.10894058096216241,-0.148831355559909,-0.016608617951821003,14.40602396407347,0.0949997901916495,0.14644951472872858,-0.11334998607635516,-0.29210735877867045,0.06540738662596013,-0.20272867242751325,-0.02397129972519707,0.23699766784970677,15.63980935550108,-27.779579497058947,0.08937868635115785,9,0.11400008201599121,-0.05050003528594971,-0.23600000143051147,-0.22200000286102295,0.22900009155273438,0,0.05318112215831472,-1.1071346463330523,4.177000045776366,1.602731672904705,4.130000114440918,-1.978744990615367,4.225999832153319,0.05318112215831472
1743,2006-09-12,4.296000003814696,4.320000171661377,4.152999877929688,4.15399980545044,5978960.0,0.043224859635259794,-1.3194476638299444,-2.3278770539217692,54.437082412026676,55.474191320767844,-0.03798845741659829,-0.046475710827647454,-0.33179680272668355,-0.19822891504129636,15.256932547438277,0.20200014114379883,0.13932896217643798,0.04879999160766513,-0.0867356947894864,0.18433567800481665,-0.018967851590910634,0.11656783480624089,0.04279783493937028,89.78716842081727,44.44006799133055,0.06776784319857555,9,-0.06599998474121005,-0.22850000858306796,-0.4139999747276297,-0.3999999761581412,0.06599998474121183,1,0.021415271775536038,2.015879503481655,4.118000030517578,-1.1071346463330523,4.177000045776366,1.602731672904705,4.130000114440918,0.021415271775536038
1744,2006-09-13,4.317999839782715,4.3410000801086435,4.307000160217285,4.328999996185304,2321800.0,0.0051210046435017365,-1.0606314572647024,-0.0774657819446942,57.57978310232283,52.77063927588773,-0.07474647329029427,-0.057565446214773885,-0.35374092303911464,-0.22217715371288094,15.378163377579629,0.04500007629394709,0.11855989473263762,0.061999845504760565,-0.06749630516118632,0.19149599617070745,-0.002748229828212878,0.126747920837734,-0.2329998016357413,91.0155325953531,39.852103389050214,0.0647480753329736,9,-0.1034998893737793,-0.2504998445510864,-0.3592498302459717,-0.42199981212615967,0.05400037765502841,2,0.015748105405973156,-1.3194476638299444,4.296000003814696,2.015879503481655,4.118000030517578,-1.1071346463330523,4.177000045776366,0.015748105405973156
1745,2006-09-14,4.323999881744385,4.385000228881837,4.297999858856201,4.352000236511231,2225370.0,0.001389541960235885,-1.1749983608804977,2.5454506047074914,57.18120530448158,51.06187344356475,-0.08988541476625134,-0.06301593950108675,-0.36006570852500097,-0.23071723473908268,15.040177698227927,0.08700037002563565,0.08654513768774841,0.06559989452362025,-0.067194157464046,0.1983939465112865,-0.0007971314702128751,0.13199692051745338,-0.23387984275817786,79.66656388183317,23.784906279645867,0.06639702599383311,9,-0.08899974822997958,-0.25649988651275635,-0.39624977111816406,-0.4279998540878296,0.0970001220703125,3,0.025208188939561005,-1.0606314572647024,4.317999839782715,-1.3194476638299444,4.296000003814696,2.015879503481655,4.118000030517578,0.025208188939561005
1746,2006-09-15,4.350999832153319,4.364999771118163,4.316999912261963,4.316999912261963,2509920.0,0.006244207018350378,-1.8235277618052015,-1.2142674681969972,53.90173012097341,49.07292141454509,-0.11310258326568867,-0.08923545607836303,-0.38279570831153586,-0.2596789295812352,14.658042662919913,0.047999858856200284,0.05201035677187704,0.0891998529434197,-0.04959276651250377,0.22799247239934317,0.019803543215457964,0.15859616267138144,-0.24908458557128732,88.6665416294463,32.92536208533019,0.06939630972796175,9,-0.11599969863891424,-0.22949981689453036,-0.46549975872039706,-0.45499980449676425,0.06700038909912198,4,0.020455120317274922,-1.1749983608804977,4.323999881744385,-1.0606314572647024,4.317999839782715,-1.3194476638299444,4.296000003814696,0.020455120317274922
1747,2006-09-18,4.416999816894531,4.489999771118164,4.374000072479248,4.394000053405762,6729260.0,0.015168923761724962,-2.68254617014835,0.676465225867092,55.32211585017675,48.59319747787768,-0.1759742331264107,-0.1528326414633172,-0.44441225195609224,-0.3271171205530061,14.427572449638337,0.13899993896484464,0.0253529513689994,0.148699855804443,-0.006292879181620137,0.30369259079050615,0.07120348831141143,0.22619622329747457,-0.3037611710205068,78.33828564960234,24.258989567953734,0.07749636749303172,9,-0.1294999122619629,-0.2219998836517334,-0.5492497682571411,-0.5209997892379761,-0.0409998893737793,0,0.0022640319892217597,-1.8235277618052015,4.350999832153319,-1.1749983608804977,4.323999881744385,-1.0606314572647024,4.317999839782715,0.0022640319892217597
1748,2006-09-19,4.461999893188477,4.49399995803833,4.348999977111816,4.401999950408936,4528190.0,0.010187928041523797,1.338708002784112,2.608719990048475,56.77506643742282,49.97161030577778,-0.20962744260089305,-0.19158879093934722,-0.4824490962697401,-0.3736116998475918,14.497741934924434,0.14499998092651367,0.011605377123946603,0.18349993228912354,0.006126804928969776,0.3608730596492773,0.09481336860904666,0.2721864959692004,-0.3261555797998037,83.67344456284272,32.38119874303029,0.08868656368007667,9,-0.1724998950958252,-0.2519998550415039,-0.5994998216629028,-0.5659998655319214,-0.1099996566772452,1,-0.02577314519745244,-2.68254617014835,4.416999816894531,-1.8235277618052015,4.350999832153319,-1.1749983608804977,4.323999881744385,-0.02577314519745244
1749,2006-09-20,4.468999862670898,4.5,4.414999961853027,4.474999904632568,3816800.0,0.0015687964253670028,2.0357030338638125,-0.1000007947293564,60.425528461113316,52.72474782417683,-0.1995139478158654,-0.1893971710032769,-0.4807135034070136,-0.38235208503483165,14.768932447621335,0.08500003814697266,-0.0030253820439680723,0.17849991321563685,-0.01638240267513602,0.3733822291064097,0.08105875527025042,0.2759410711610233,-0.30450309771025275,84.65340808498082,34.02071756213579,0.09744115794538635,9,-0.1764998435974121,-0.22899985313415527,-0.6064997911453247,-0.5729998350143433,-0.20199966430663974,2,-0.023942689058630173,1.338708002784112,4.461999893188477,-2.68254617014835,4.416999816894531,-1.8235277618052015,4.350999832153319,-0.023942689058630173
1750,2006-09-21,4.454999923706055,4.497000217437744,4.439000129699707,4.497000217437744,4033990.0,-0.0031326783161896854,1.7618896243230662,7.0,65.74075777455144,55.53467947294136,-0.15037853770849718,-0.16403916600071433,-0.45148075289743517,-0.37134127491527025,14.998997609944437,0.05800008773803711,-0.0036320018006481547,0.1519499778747555,-0.05161237900368221,0.3555123347531932,0.05016879943553665,0.25373115631397436,-0.2569528352414734,75.40980616448529,21.069290065665882,0.10178117843921872,9,-0.16249990463256836,-0.16249990463256836,-0.5544999837875366,-0.5589998960494995,-0.26399993896484286,3,-0.018630686350105452,2.0357030338638125,4.468999862670898,1.338708002784112,4.461999893188477,-2.68254617014835,4.416999816894531,-0.018630686350105452
1751,2006-09-22,4.436999797821045,4.446000099182129,4.389999866485597,4.389999866485597,2321630.0,-0.00404043236661511,-1.3829921068117317,-1.119038158059038,62.38245357560859,58.19396922651971,-0.10238589244897334,-0.13566789624705766,-0.4184652898310066,-0.3575350915193294,15.081047809090887,0.0650000572204581,0.007655557011340797,0.12294986248016393,-0.08476792836234814,0.330667653322676,0.019090967058907893,0.22680875790141997,-0.20875741820292149,58.278018126124984,3.192845557648674,0.10385889542125601,9,-0.11049985885620117,-0.1444997787475586,-0.48249971866607666,-0.5409997701644897,-0.1269998550415039,4,-0.0036059938551732396,1.7618896243230662,4.454999923706055,2.0357030338638125,4.468999862670898,1.338708002784112,4.461999893188477,-0.0036059938551732396
1752,2006-09-25,4.425000190734863,4.449999809265137,4.40500020980835,4.435999870300293,1995150.0,-0.0027044416571924135,1.3076979507996283,-0.23403607734919177,64.19357145988454,59.278023565170585,-0.04722486167963158,-0.11972554001719526,-0.3890557815804385,-0.3490593949080649,14.648376287712514,0.04499959945678711,0.03411469981041648,0.10455024242401123,-0.10876779847387308,0.31786828332189554,-0.002108778024931368,0.21120926287295383,-0.169582049078552,50.331259670950836,-6.690051802160589,0.10665902044894222,9,-0.026000261306762695,-0.13250017166137695,-0.46800005435943604,-0.5290001630783081,-0.1490001678466797,0,-0.0015819139391403114,-1.3829921068117317,4.436999797821045,1.7618896243230662,4.454999923706055,2.0357030338638125,4.468999862670898,-0.0015819139391403114
1753,2006-09-26,4.412000179290772,4.46999979019165,4.394999980926514,4.449999809265137,3707860.0,-0.002937855566946812,-1.0833272624921355,3.4546124501473097,65.24595059178722,60.12981995288885,-0.017924784878277755,-0.10659903794656067,-0.35634250907717213,-0.33990223692250066,13.84514893730493,0.07499980926513672,0.05645099128372699,0.0880002260208137,-0.1290876157152976,0.305088067756925,-0.020543694847241945,0.19654414688886934,-0.13212385180009267,20.000260092679852,-39.1371391220256,0.10854392086805573,9,-0.013000249862671787,-0.11950016021728604,-0.4430001974105844,-0.5090001821517953,-0.13400030136108398,1,-0.00815962155645411,1.3076979507996283,4.425000190734863,-1.3829921068117317,4.436999797821045,1.7618896243230662,4.454999923706055,-0.00815962155645411
1754,2006-09-27,4.50600004196167,4.539999961853027,4.412000179290772,4.426000118255615,3725400.0,0.021305498379650567,-1.3703706974197989,-2.105281650374621,80.92108100986084,62.76758392015321,-0.0921420636605701,-0.19948535495765718,-0.43332131276539254,-0.4361994962628932,13.187822888172704,0.12799978256225497,0.09012108706332711,0.17480008602142316,-0.056669862567481744,0.40627003461032807,0.059065111726970265,0.29053506031587606,-0.2041113472200582,77.33340115013037,11.495750883076056,0.11573497429445256,9,-0.0775001049041748,-0.19350004196166992,-0.5229998826980591,-0.5889998674392696,-0.2909998893737784,2,-0.03417660985715287,-1.0833272624921355,4.412000179290772,1.3076979507996283,4.425000190734863,-1.3829921068117317,4.436999797821045,-0.03417660985715287
1755,2006-09-28,4.52899980545044,4.550000190734863,4.501999855041504,4.5229997634887695,2444300.0,0.005104252835017142,-1.0000198682733477,0.07500059604702729,80.1370092305685,65.68261493233044,-0.09275913215722653,-0.21732441114774925,-0.4365541183456392,-0.4602525684002883,12.804892033109144,0.048000335693359375,0.10062563596153407,0.18744986057281565,-0.06023193765437629,0.4351316588000076,0.06360896145921924,0.31129075968641207,-0.19853775865545842,86.87478579624242,16.66851181125641,0.12384089911359616,9,-0.0794997215271005,-0.21149969100952237,-0.5042496919631967,-0.61199963092804,-0.32599973678588867,3,-0.057849330611778216,-1.3703706974197989,4.50600004196167,-1.0833272624921355,4.412000179290772,1.3076979507996283,4.425000190734863,-0.057849330611778216
1756,2006-09-29,4.436999797821045,4.554999828338623,4.425000190734863,4.500999927520752,2654210.0,-0.02031353755384968,-1.9545592474586557,-10.666613685129153,75.85090819442308,67.96359185946892,0.014218047628352437,-0.11665631713585078,-0.324126890198011,-0.3695800936775857,12.546578361640764,0.12999963760375977,0.10554102991580194,0.08614985942840558,-0.16118386728959244,0.3334835861464036,-0.037517003930592985,0.20981672278740415,-0.0758024108744797,26.249910592947572,-48.75773564371781,0.123666863358999,9,0.015000104904174805,-0.11699986457824707,-0.40074968338012606,-0.5199996232986446,-0.2239999771118164,4,-0.05544282720063243,-1.0000198682733477,4.52899980545044,-1.3703706974197989,4.50600004196167,-1.0833272624921355,4.412000179290772,-0.05544282720063243
1757,2006-10-02,4.38100004196167,4.453000068664551,4.370999813079834,4.425000190734863,2135690.0,-0.01262108596148137,-1.5624837020094025,0.6875009313206872,58.58588096577561,68.16479347373034,0.072162912954858,-0.05546697107147658,-0.24931570089378852,-0.31433686152792983,12.653980384907754,0.0820002555847168,0.10995204653631951,0.02505009174346906,-0.22024361126623226,0.2703437947531704,-0.09759675976138116,0.14769694324831928,0.17399978637695312,5.4349065502907665,-64.90647895379665,0.12264685150485061,10,0.0819997787475586,-0.06100010871887207,-0.33824992179870605,-0.4639998674392696,-0.0989999771118164,0,-0.01620636806712683,-1.9545592474586557,4.436999797821045,-1.0000198682733477,4.52899980545044,-1.3703706974197989,4.50600004196167,-0.01620636806712683
1758,2006-10-03,4.290999889373778,4.375999927520752,4.23799991607666,4.315000057220459,5254210.0,-0.020543289597320435,-1.1230752301654257,0.5454565158493835,47.60213264221489,66.73997171607496,0.1512627283432879,0.039886010920203496,-0.1420969746164884,-0.224825899042985,12.778644418217787,0.14300012588500977,0.11406060794819517,-0.06705005168914902,-0.3091873717202951,0.17508726834199706,-0.18811871170472205,0.05401860832642402,0.26399993896484464,16.7192391060727,-48.899959036741954,0.12106866001557307,10,0.10549998283386319,0.029000043869019443,-0.2319997549056998,-0.37399971485137806,-0.013999938964841974,1,-0.0034956576257996197,-1.5624837020094025,4.38100004196167,-1.9545592474586557,4.436999797821045,-1.0000198682733477,4.52899980545044,-0.0034956576257996197
1759,2006-10-04,4.400000095367432,4.461999893188477,4.2810001373291025,4.2810001373291025,7014950.0,0.025402052855694857,-2.042013776191022,-4.958296908527157,55.705726776363164,65.62496827183183,0.03514106544656759,-0.0584045861523661,-0.2306773463812295,-0.3316266730577144,12.779140923289795,0.1809997558593741,0.1147499663724334,0.03325014114379865,-0.20129468923581584,0.26779497152341314,-0.08402227404600904,0.15052255633360634,0.1423197364807125,51.104171649390715,-12.211930223927418,0.11727241518980736,10,-0.003500223159790039,-0.08000016212463379,-0.27875006198883057,-0.4645000696182251,-0.14300012588500977,2,-0.027727321543968175,-1.1230752301654257,4.290999889373778,-1.5624837020094025,4.38100004196167,-1.9545592474586557,4.436999797821045,-0.027727321543968175
1760,2006-10-05,4.382999897003174,4.468999862670898,4.329999923706056,4.468999862670898,5428320.0,-0.0038636813626792277,2.2325580105902043,-0.722689041957683,52.43903059537081,64.52014349624984,0.04565513022382728,-0.022639164050773708,-0.2047362151709784,-0.3122959958547078,13.31604342619227,0.13899993896484286,0.10998148121863949,0.0035999536514284003,-0.2027807356884539,0.2099806429913107,-0.09959039101851275,0.10679029832136955,0.14714713821411074,45.74133156437228,-13.774578361466766,0.103190344669941,10,0.013499975204467773,-0.06299996376037598,-0.25074994564056396,-0.4474998712539673,-0.15999984741210938,3,-0.03832985360783381,-2.042013776191022,4.400000095367432,-1.1230752301654257,4.290999889373778,-1.5624837020094025,4.38100004196167,-0.03832985360783381
1761,2006-10-06,4.3420000076293945,4.447999954223633,4.334000110626222,4.447999954223633,3503270.0,-0.009354298502679104,1.1509415289386151,1.2325580105902247,44.057063315856865,62.282753702469,0.08019556857115351,0.03305042792806212,-0.15702173831620048,-0.27026614407219807,13.881960807502242,0.11399984359741122,0.10012011864949333,-0.045649933815002264,-0.2299771512768647,0.13867728364686016,-0.13781354254593392,0.04651367491592939,0.17646114282226488,45.02169506359894,-11.612922542175632,0.09216360873093125,10,0.05449986457824707,-0.02200007438659668,-0.1662500500679016,-0.406499981880188,-0.09499979019165128,4,-0.0320128831691856,2.2325580105902043,4.382999897003174,-2.042013776191022,4.400000095367432,-1.1230752301654257,4.290999889373778,-0.0320128831691856
1762,2006-10-09,4.3369998931884775,4.3449997901916495,4.260000228881837,4.274000167846681,3906040.0,-0.001151569422416232,1.151900720692496,-0.5943373309701392,39.42469679268309,59.41372550256854,0.07979097727706908,0.05828710707434581,-0.14593594226106354,-0.262306694453172,14.27163596162773,0.08499956130981268,0.08674909469875747,-0.06160004138946462,-0.19836321790838518,0.07516313512945594,-0.1299816296489249,0.006781546869995658,0.17024280788818213,42.857142857143245,-9.929397878859334,0.06838158825946043,10,0.05949997901916415,-0.0169999599456796,-0.16124993562698453,-0.4014998674392709,-0.06199979782104581,0,-0.028591209484233215,1.1509415289386151,4.3420000076293945,2.2325580105902043,4.382999897003174,-2.042013776191022,4.400000095367432,-0.028591209484233215
1763,2006-10-10,4.388000011444092,4.473999977111816,4.388000011444092,4.449999809265137,4638160.0,0.01175930816500892,-1.7742014874291472,-0.9841280653950953,43.62205646805453,55.26938944236784,0.02796973066511832,0.01531816423814547,-0.18816576280892328,-0.3131184975193122,14.614114507894366,0.13700008392333896,0.07804196335731728,-0.01519992351532018,-0.1433504954404201,0.11295064840977975,-0.07927520947787059,0.04887536244723023,0.10847297823256774,59.81305287550954,10.600684417986798,0.06407528596255015,10,0.008499860763549805,-0.06800007820129395,-0.21425002813339233,-0.45249998569488525,-0.05999994277954013,1,-0.024156779014992247,1.151900720692496,4.3369998931884775,1.1509415289386151,4.3420000076293945,2.2325580105902043,4.382999897003174,-0.024156779014992247
1764,2006-10-11,4.386000156402588,4.410999774932861,4.3410000801086435,4.4070000648498535,3698410.0,-0.00045575547773202274,3.82767692712438,0.33870930527675874,44.4622950192304,51.30553230777471,0.012468734100119505,0.023898950520774065,-0.17865648964844993,-0.30891221896166954,14.6762111102912,0.06999969482421786,0.06852963861980932,-0.02059979438781756,-0.1426979233132908,0.10149833453765567,-0.08164885885055462,0.0404492700749195,0.10013391033007135,58.87854007442217,12.443782073355834,0.06104906446273679,10,0.010499715805053711,-0.06600022315979004,-0.21225017309188843,-0.45050013065338135,-0.008000373840331143,2,-0.024851847265562776,-1.7742014874291472,4.388000011444092,1.151900720692496,4.3369998931884775,1.1509415289386151,4.3420000076293945,-0.024851847265562776
1765,2006-10-12,4.433000087738037,4.480000019073486,4.388999938964844,4.429999828338623,4022740.0,0.01071589823516983,-1.1411773945629369,-0.14287011807447775,49.69327351898794,48.39912845494858,-0.05540751748947592,-0.01530073814793198,-0.2139320992678,-0.353968872194689,14.602759664875542,0.09399986267089844,0.06009693016969386,0.02095012664794904,-0.09521030754621762,0.1371105608421157,-0.037130090449134734,0.07903034374503282,-0.19500017166137695,78.63637447358202,32.30760900145032,0.05808021709708355,10,-0.07400012016296387,-0.11300015449523926,-0.25925010442733765,-0.49750006198883057,-0.10800027847290039,3,-0.03970225914103698,3.82767692712438,4.386000156402588,-1.7742014874291472,4.388000011444092,1.151900720692496,4.3369998931884775,-0.03970225914103698
1766,2006-10-13,4.440000057220459,4.453000068664551,4.400000095367432,4.434999942779541,1883910.0,0.0015790591797604225,2.419337968375069,1.6665607120152575,51.15918626649677,47.57394015502871,-0.06921593954256444,-0.01611751493935376,-0.21114132898623694,-0.36000299613112574,14.525338812079458,0.05299997329711914,0.032022267385150016,0.02350008487701416,-0.08959136239627252,0.13659153215030084,-0.03304563875962874,0.08004580851365706,-0.19716013908386198,81.81818181818174,34.508759502937274,0.05654572363664331,10,-0.08100008964538574,-0.12000012397766113,-0.28250008821487427,-0.5045000314712524,-0.125,4,-0.04887387496234441,-1.1411773945629369,4.433000087738037,3.82767692712438,4.386000156402588,-1.7742014874291472,4.388000011444092,-0.04887387496234441
1767,2006-10-16,4.427000045776367,4.461999893188477,4.38700008392334,4.442999839782715,1785600.0,-0.0029279304676923523,1.7777758154813414,-3.199885561701316,51.159186266496704,47.96916833550447,-0.054763604323085247,-0.002455808599101772,-0.18646221622079473,-0.34573567986072185,13.541071762446172,0.07499980926513672,0.0014797046487373677,0.010000061988830744,-0.10318907626529317,0.12318920024295466,-0.04659450713823077,0.06659463111589226,-0.17941692562103206,61.870506065096635,10.64785379224891,0.05659456912706189,10,-0.056999921798706055,-0.10700011253356934,-0.26950007677078247,-0.49150002002716064,-0.10599994659423828,0,-0.04065954968994301,2.419337968375069,4.440000057220459,-1.1411773945629369,4.433000087738037,3.82767692712438,4.386000156402588,-0.04065954968994301
1768,2006-10-17,4.3470001220703125,4.445000171661377,4.330999851226807,4.445000171661377,2480960.0,-0.01807091097330793,1.326535974425971,6.1250819574417354,37.44076257799457,45.93972786901908,0.03801278131544006,0.07218799337420378,-0.0939890550336866,-0.26356357280257914,12.576601524335127,0.11400032043457031,-0.023848121134001588,-0.06424987316131592,-0.17947934788605124,0.05097960156341941,-0.12186461052368358,-0.006635135798948255,-0.09476866393661432,10.738424711017807,-35.64546842472668,0.057614737362367635,10,0.023000001907348633,0.0069997310638427734,-0.19725006818771362,-0.41150009632110596,-0.08100032806396396,1,-0.016563152675641013,1.7777758154813414,4.427000045776367,2.419337968375069,4.440000057220459,-1.1411773945629369,4.433000087738037,-0.016563152675641013
1769,2006-10-18,4.361999988555908,4.429999828338623,4.348999977111816,4.412000179290772,1539830.0,0.003450624813521319,-1.1315690408071073,0.5102057697267036,36.64001464843745,44.184281652693144,0.01906011044218303,0.051396053434645594,-0.09395651084205703,-0.27684083539243876,11.519427222855025,0.08299970626831055,-0.03107552242615963,-0.0439000129699707,-0.15776768185352896,0.06996765591358756,-0.10083384741175028,0.01303382147180887,-0.10521315920341401,20.805437857627464,-19.61158740363292,0.05693383444177918,10,0.00800013542175293,0.0344998836517334,-0.21324998140335083,-0.42649996280670166,-0.08400011062621981,2,-0.007794571293112895,1.326535974425971,4.3470001220703125,1.7777758154813414,4.427000045776367,2.419337968375069,4.440000057220459,-0.007794571293112895
1770,2006-10-19,4.372000217437743,4.453999996185303,4.3480000495910645,4.3979997634887695,2531710.0,0.0022925788418319826,-1.8648679996649247,0.5199889374201386,44.01477404250602,44.17958284454305,0.008197550174338986,0.036742688570730486,-0.08927189760073251,-0.2857294046345702,10.48155474954072,0.10599994659423828,-0.02414077220862243,-0.02974979877471995,-0.14212296847163763,0.08262337092219774,-0.08593638362317879,0.026436786073738894,-0.11074912429082939,31.297979448688384,-10.460364643474175,0.05618658484845892,10,-0.0020000934600821196,0.02449965476989835,-0.23100024461746127,-0.4365001916885367,-0.1620001792907697,3,0.001372270088318972,-1.1315690408071073,4.361999988555908,1.326535974425971,4.3470001220703125,1.7777758154813414,4.427000045776367,0.001372270088318972
1771,2006-10-20,4.421000003814697,4.451000213623047,4.380000114440918,4.425000190734863,5233460.0,0.011207635850867037,1.5357072913207483,0.1538560293443322,53.731337972411076,45.769209642290605,-0.031757221945319714,-0.014247708954822969,-0.12393973486765564,-0.33381629801937773,9.921332527752243,0.07899999618530362,-0.03026799572435479,0.020049977302551092,-0.0914913100927448,0.131591264697847,-0.035720666395096856,0.07582062100019904,-0.155373932149252,68.70238454902503,21.426140480853206,0.055770643697647976,10,-0.015500068664550781,-0.024500131607055664,-0.2697499394416809,-0.4854999780654907,-0.2909998893737793,4,-0.021714588207809582,-1.8648679996649247,4.372000217437743,-1.1315690408071073,4.361999988555908,1.326535974425971,4.3470001220703125,-0.021714588207809582
1772,2006-10-23,4.418000221252441,4.439000129699707,4.383999824523927,4.401000022888184,2769980.0,-0.0006785303233810547,-1.1568495456075798,-4.249850995351055,64.14257965784549,48.04926777448959,-0.017946492520697355,-0.012436880538734485,-0.10776583282543317,-0.32938488239825503,9.298854263639209,0.05500030517578036,-0.03261169548252951,0.017400193214416326,-0.09386693725470519,0.12866732368353784,-0.03823337202014443,0.07303375844897708,-0.1480866706388353,70.73192479162628,18.781164850734896,0.05563356523456095,10,-0.012500286102294922,-0.021500349044799805,-0.23975014686584473,-0.48250019550323486,-0.32000017166137695,0,-0.02331375257441326,1.5357072913207483,4.421000003814697,-1.8648679996649247,4.372000217437743,-1.1315690408071073,4.361999988555908,-0.02331375257441326
1773,2006-10-24,4.375999927520752,4.429999828338623,4.375999927520752,4.420000076293945,4121650.0,-0.009506630065261312,-1.4545326469791384,-2.588213844945585,46.85861652303297,48.31552571935656,0.024778279880601772,0.02817249710691705,-0.05432303265566496,-0.28461786967860725,8.448071638736618,0.053999900817871094,-0.026001916638291434,-0.022800087928771973,-0.13445479874362487,0.08885462288608093,-0.07862744333619887,0.03302726747865492,-0.10188464753794868,26.41499248756174,-24.583575282287647,0.055827355407426456,10,0.02950000762939453,0.02049994468688965,-0.13475000858306885,-0.38999998569488525,-0.1960000991821289,1,-0.012568516738934998,-1.1568495456075798,4.418000221252441,1.5357072913207483,4.421000003814697,-1.8648679996649247,4.372000217437743,-0.012568516738934998
1774,2006-10-25,4.352000236511231,4.441999912261963,4.352000236511231,4.440999984741211,4304330.0,-0.005484390175279907,-1.0224703449310664,2.0227147114602886,46.01546229365128,47.90688002765248,0.04855384695867748,0.04220734940505633,-0.024178578601761203,-0.25764358576603374,6.933973585356699,0.08999967575073153,-0.01587467207580673,-0.03909978866577024,-0.14038599622111825,0.062186418889577766,-0.08974289244344469,0.011543315111904207,-0.07376726174661474,3.7737631467677906,-45.91153100894371,0.05064310377767413,10,0.044499635696410245,0.044499635696410245,-0.10225021839141935,-0.36400020122528165,-0.23500013351440519,2,-0.019761130016349604,-1.4545326469791384,4.375999927520752,-1.1568495456075798,4.418000221252441,1.5357072913207483,4.421000003814697,-0.019761130016349604
1775,2006-10-26,4.267000198364259,4.449999809265137,4.239999771118163,4.439000129699707,12711730.0,-0.019531257703954696,1.164956764967589,1.9325889652068715,41.33950615924399,46.815804460179955,0.12016739660681974,0.11233194441479188,0.06178533065241698,-0.1676261837516444,5.650468417540883,0.21000003814697354,-0.014080152112811994,-0.11099984645843453,-0.2046756402809482,-0.01732405263592085,-0.1578377433696918,-0.06416194954717724,0.21299982070922763,12.796384180791748,-35.93061234058896,0.046837896911257046,10,0.08399963378906161,0.1294996738433829,-0.0007501840591439546,-0.27600014209747403,-0.22100019454956232,3,0.002577848383894299,-1.0224703449310664,4.352000236511231,-1.4545326469791384,4.375999927520752,-1.1568495456075798,4.418000221252441,0.002577848383894299
1776,2006-10-27,4.190999984741212,4.267000198364259,4.1459999084472665,4.267000198364259,8078350.0,-0.017811157743133244,2.1842092054409474,0.4418618835075291,35.51587376675076,45.07765862687484,0.17559857827775271,0.1780881958033751,0.13766049473065145,-0.08904340189831839,5.46221465358453,0.12100028991699219,-0.015045797651881188,-0.17470006942748917,-0.29622047219281544,-0.053179666662162894,-0.23546027081015186,-0.11393986804482648,0.28420002937316813,14.802661505111928,-33.234780956197106,0.06076020138266299,10,0.10899996757507235,0.1594998836517325,0.1015000343322745,-0.19999992847442716,-0.15199995040893732,4,0.004533536978033492,1.164956764967589,4.267000198364259,-1.0224703449310664,4.352000236511231,-1.4545326469791384,4.375999927520752,0.004533536978033492
1777,2006-10-30,4.309999942779541,4.328999996185304,4.139999866485597,4.139999866485597,7619110.0,0.02839416809152695,-1.2235299397502728,-2.236836821763779,43.18180681410837,45.715552430887485,0.042752721616123424,0.05638736874952954,0.01978674109580325,-0.2048703333650188,5.590481311630382,0.18900012969970703,-0.021331610524033984,-0.052150106430053356,-0.17591610077956155,0.07161588791945483,-0.11403310360480745,0.00973289074470074,0.15203206710815476,54.838744410621345,7.948351527266709,0.06188299717475405,10,-0.013000011444091797,0.03749990463256836,-0.0004999637603759766,-0.31899988651275635,-0.21899986267089755,0,-0.041763301793117935,2.1842092054409474,4.190999984741212,1.164956764967589,4.267000198364259,-1.0224703449310664,4.352000236511231,-0.041763301793117935
1778,2006-10-31,4.276000022888184,4.334000110626222,4.2709999084472665,4.275000095367432,4921620.0,-0.007888612608526135,-12.99957615894316,0.005881923952922199,40.89402287398778,46.188220011504185,0.07333399198898505,0.09402671662992113,0.05547591205833413,-0.16498879374913944,5.67371180115156,0.06300020217895508,-0.0310960237847393,-0.08540003299713117,-0.2111473430556856,0.04034727706142327,-0.14827368802640795,-0.022526377967854394,0.16671005839538644,43.87102629219032,-1.4408614229966474,0.06287365502927718,10,0.020999908447265625,0.07149982452392578,0.06974995136260986,-0.2849999666213989,-0.22499990463256836,1,-0.041627682961725254,-1.2235299397502728,4.309999942779541,2.1842092054409474,4.190999984741212,1.164956764967589,4.267000198364259,-0.041627682961725254
1779,2006-11-01,4.277999877929688,4.304999828338623,4.242000102996826,4.242000102996826,2734430.0,0.0004676929445275313,-2.500006622779713,36.002384358608424,36.13592685192536,45.31279254588411,0.06500123028957461,0.08687226365971501,0.056158268716023585,-0.1620735542221201,6.329088134871441,0.06299972534179688,-0.040947187853128675,-0.07730016708373899,-0.2069395514668404,0.05233921729936242,-0.14211985927529014,-0.012480474892187843,0.14654759046600319,44.51614094078463,3.278317494744897,0.0648196921915508,11,0.0175001621246329,0.06949996948242099,0.06775009632110507,-0.2869998216629037,-0.21199989318847656,2,-0.022907913134044278,-12.99957615894316,4.276000022888184,-1.2235299397502728,4.309999942779541,2.1842092054409474,4.190999984741212,-0.022907913134044278
1780,2006-11-02,4.2150001525878915,4.2890000343322745,4.189000129699707,4.244999885559082,4318700.0,-0.014726443931617261,-1.4390286451972847,-0.8333311257400504,31.70730383555849,42.86567764178938,0.11553857649955201,0.1440247644762671,0.12196939594107725,-0.09607188897994501,7.109766501860931,0.09999990463256747,-0.03617981241499635,-0.13189990520477224,-0.2750493227108235,0.011249512301279019,-0.2034746139577983,-0.060325196451746166,0.19247445969319443,38.65989263803681,2.449658451202829,0.07157470875302567,11,0.0799996852874747,0.13249969482421786,0.15549981594085605,-0.20400011539459317,-0.176000118255617,3,-0.023250307483594246,-2.500006622779713,4.277999877929688,-12.99957615894316,4.276000022888184,-1.2235299397502728,4.309999942779541,-0.023250307483594246
1781,2006-11-03,4.203000068664552,4.256999969482422,4.182000160217285,4.256999969482422,3158090.0,-0.0028469948965416103,1.7777758154813414,1.8000127157707584,31.75894070593722,39.2674955360218,0.10433535020288875,0.15291754990001483,0.13628031139740315,-0.08112513476349115,7.951835424869122,0.07499980926513672,-0.0325889987913488,-0.13694999217986936,-0.2939300358035153,0.020030051443776564,-0.21544001399169233,-0.0584599703680464,0.1884260588688047,32.4742901525877,-0.4698470132858006,0.07849002181182317,11,0.09199976921081454,0.1444997787475577,0.18050003051757724,-0.15750002861023038,-0.125,4,-0.03735428557814424,-1.4390286451972847,4.2150001525878915,-2.500006622779713,4.277999877929688,-12.99957615894316,4.276000022888184,-0.03735428557814424
1782,2006-11-06,4.2129998207092285,4.235000133514403,4.190000057220459,4.235000133514403,1920940.0,0.002379193880873265,3.0908578611992614,0.4074139483955186,37.683777607728935,38.248068989876906,0.06950769097365228,0.1403473914612432,0.12617620199010027,-0.08970283641373644,8.567470373509842,0.045000076293944424,-0.0363798203194694,-0.12075023651123029,-0.28769923347474347,0.04619876045228288,-0.20422473499298643,-0.03727573802947415,0.16334073116126202,20.394520135396583,-14.724046921469025,0.08347449848175653,11,0.0820000171661377,0.0970001220703125,0.17300009727478027,-0.16499996185302734,-0.11299991607666016,0,-0.04130068686963828,1.7777758154813414,4.203000068664552,-1.4390286451972847,4.2150001525878915,-2.500006622779713,4.277999877929688,-0.04130068686963828
1783,2006-11-07,4.2820000648498535,4.300000190734863,4.230000019073486,4.230999946594238,2907890.0,0.016377936643018787,-1.6415172426202664,-2.3181542329534075,43.31103838940558,37.947577444960714,-0.015900808837952418,0.06640325387364321,0.05645276440500879,-0.15747211352682644,8.770765810198721,0.08700037002563477,-0.049749936043534504,-0.0464499950408932,-0.21287687216053364,0.11997688207874724,-0.12966343360071342,0.03676344351892702,0.08016004589754377,81.3009548399102,42.538916889470634,0.0832134385598201,11,0.012999773025512695,0.0279998779296875,0.10949981212615967,-0.23400020599365234,-0.2389998435974121,1,-0.044605320375656565,3.0908578611992614,4.2129998207092285,1.7777758154813414,4.203000068664552,-1.4390286451972847,4.2150001525878915,-0.044605320375656565
1784,2006-11-08,4.276999950408936,4.294000148773193,4.250999927520752,4.287000179290772,1602020.0,-0.0011677053631927725,2.583326710641607,-0.19608246458791082,41.98985212405832,38.01983810771787,-0.025321077385076052,0.06621344668846252,0.059979679560997035,-0.1511139013091567,9.39170044645005,0.043000221252441406,-0.06995877289139152,-0.04600009918212766,-0.21162878897625603,0.11962859061200071,-0.1288144440791923,0.036814245714936966,0.0718305456827526,80.50827595125023,39.11659276429128,0.08281434489706431,11,-0.039999961853027344,0.03299999237060458,0.08124995231628329,-0.22350001335144132,-0.2280001640319833,2,-0.05284073761368935,-1.6415172426202664,4.2820000648498535,3.0908578611992614,4.2129998207092285,1.7777758154813414,4.203000068664552,-0.05284073761368935
1785,2006-11-09,4.256999969482422,4.298999786376953,4.239999771118163,4.297999858856201,3117500.0,-0.004676170483612574,1.744203067301016,4.099895098226207,35.460980915510945,38.013738902024556,-0.007698372645189799,0.07626186456988648,0.07953320111311157,-0.13016171052089387,9.552183326233697,0.05900001525878995,-0.07959918674934574,-0.057200074195861816,-0.21681361985146985,0.10241347145974622,-0.13700684702366583,0.0226066986319422,0.07930068883290176,63.55914395629263,24.563659087449437,0.07980677282780407,11,-0.019999980926512784,0.05299997329711914,0.10124993324279785,-0.19350004196166992,-0.19999980926513672,3,-0.044867274162661674,2.583326710641607,4.276999950408936,-1.6415172426202664,4.2820000648498535,3.0908578611992614,4.2129998207092285,-0.044867274162661674
1786,2006-11-10,4.2230000495910645,4.254000186920166,4.202000141143799,4.206999778747559,2295330.0,-0.007986826435305572,-3.0000733608436496,-0.3902515613551516,33.61342517460655,36.95058538652435,0.03499859046830167,0.09820622008738145,0.1149712701606953,-0.09584470744955897,9.848819385789904,0.05499982833862305,-0.08895373047655486,-0.08034999370574969,-0.23332102236517382,0.07262103495367445,-0.15683550803546176,-0.0038644793760376217,0.10152256121447589,29.99995665122005,-4.775318648002081,0.07648551432971214,11,0.03500008583068848,0.08699989318847656,0.13524985313415527,-0.1595001220703125,-0.08799982070922763,4,-0.04357092424770581,1.744203067301016,4.256999969482422,2.583326710641607,4.276999950408936,-1.6415172426202664,4.2820000648498535,-0.04357092424770581
1787,2006-11-13,4.247000217437743,4.276999950408936,4.225999832153319,4.230999946594238,2140430.0,0.005683203306853679,-2.9230106185924924,0.9999999999999445,38.82150908718261,36.72030607687934,0.0012539886576696802,0.0632735599142853,0.09181512918219781,-0.1196883822847239,10.175927310290266,0.05399990081787198,-0.08926471732710972,-0.047349834442139915,-0.19055864554595114,0.09585897666167131,-0.11895423999404553,0.0242545711097657,0.06645102870860065,45.918421961745096,9.669000260592682,0.07160440555190566,11,-0.003500223159789151,0.06299972534179776,0.11124968528747647,-0.09650027751922519,-0.2460002899169913,0,-0.039792827906929285,-3.0000733608436496,4.2230000495910645,1.744203067301016,4.256999969482422,2.583326710641607,4.276999950408936,-0.039792827906929285
1788,2006-11-14,4.275000095367432,4.301000118255615,4.2659997940063485,4.2800002098083505,7436710.0,0.006592860017930802,-2.0434115598309894,-0.3125018626136923,43.37348013246384,37.524478663605834,-0.030064219153076444,0.031202835833973097,0.0659691701787084,-0.1479900798790883,10.92615274825748,0.05399990081787198,-0.07842718174716268,-0.015749955177307484,-0.1569924251046686,0.12549251475005363,-0.08637119014098804,0.05487127978637307,0.028044067999267064,73.73734454623396,32.00107830262242,0.07062123496368035,11,-0.033499956130981445,0.034999847412109375,0.08324980735778809,-0.12450015544891357,-0.23500013351440519,1,-0.04093571621776115,-2.9230106185924924,4.247000217437743,-3.0000733608436496,4.2230000495910645,1.744203067301016,4.256999969482422,-0.04093571621776115
1789,2006-11-15,4.328000068664552,4.3439998626708975,4.301000118255615,4.323999881744385,3023250.0,0.01239765429585682,1.38888962475337,-0.8000190730498162,55.55554590493132,40.17428333798059,-0.08406625663683087,-0.025797584044301658,0.016524869203236925,-0.20028419540902664,11.52627562278184,0.06899976730346591,-0.07909856382055391,0.03895001411438059,-0.09947194047513364,0.17737196870389482,-0.03026096318037652,0.10816099140913771,-0.18800020217895508,88.73251733575228,41.54540374794443,0.06921097729475721,11,-0.06500005722045987,-0.018000125885010654,0.030249834060668057,-0.1775001287460336,-0.3289999961853036,2,-0.06585024096361669,-2.0434115598309894,4.275000095367432,-2.9230106185924924,4.247000217437743,-3.0000733608436496,4.2230000495910645,-0.06585024096361669
1790,2006-11-16,4.377999782562257,4.386000156402588,4.300000190734863,4.328999996185304,3463920.0,0.01155261393356044,1.6461310484463296,12.249374180471712,67.87763411861135,44.18747149494438,-0.12126527901921591,-0.07939542441414105,-0.026170029743028067,-0.2491523964760205,11.871093981608785,0.08599996566772461,-0.07398469751144265,0.08864974975586026,-0.05055290677889168,0.2278524062906122,0.019048421488484735,0.1582510780232358,-0.2339199161529537,95.65197109952467,42.535627544603855,0.06960132826737594,11,-0.08999967575073331,-0.06799983978271573,-0.01974987983703702,-0.22749984264373868,-0.39399981498718395,3,-0.07514847248182221,1.38888962475337,4.328000068664552,-2.0434115598309894,4.275000095367432,-2.9230106185924924,4.247000217437743,-0.07514847248182221
1791,2006-11-17,4.324999809265137,4.400000095367432,4.317999839782715,4.394999980926514,3986860.0,-0.012105978969715991,1.0499961257174872,-1.4285811599844298,51.64112575477594,45.73828795572738,-0.05491457570633518,-0.035791346963508275,0.03215432356730119,-0.19598824020201455,12.290866963661614,0.0820002555847168,-0.06720163910791577,0.040449786186218084,-0.08564202903500906,0.16654160140744523,-0.022596121424395044,0.10349569379683121,-0.17124313125610247,56.89645250133618,3.8328285967939664,0.0630459076106135,11,-0.023999691009521484,-0.023999929428100586,0.014500141143798828,-0.17449986934661865,-0.2909998893737802,4,-0.061965239506770686,1.6461310484463296,4.377999782562257,1.38888962475337,4.328000068664552,-2.0434115598309894,4.275000095367432,-0.061965239506770686
1792,2006-11-20,4.315000057220459,4.357999801635741,4.302000045776366,4.357999801635741,1701260.0,-0.002312081499577401,1.604655289042768,0.6142805566719446,54.50347717399083,46.98189226512574,-0.03232369143698932,-0.035735959853353094,0.049374072651341194,-0.18723799468325453,12.663395009996409,0.055999755859375,-0.05092057690267726,0.03560004234313929,-0.07500474518017164,0.14620482986645023,-0.019702351418516173,0.09090243610479476,-0.14646877416992066,36.567278369077826,-16.929666149962635,0.055302393761655584,11,-0.01399993896484375,-0.014000177383422852,0.024499893188476562,-0.16450011730194092,-0.3259999752044678,0,-0.04171490752066653,1.0499961257174872,4.324999809265137,1.6461310484463296,4.377999782562257,1.38888962475337,4.328000068664552,-0.04171490752066653
1793,2006-11-21,4.321000099182129,4.357999801635741,4.315000057220459,4.315999984741212,3390780.0,0.0013905079680427423,-11.28569482288803,-0.11628242234714344,54.91994142641081,48.41856885427602,-0.03599506426974397,-0.04855727608361882,0.045074260344550865,-0.19392245667912356,13.144867917955239,0.042999744415282315,-0.03244625457132333,0.044350075721740545,-0.05861288664843567,0.14731303809191676,-0.007131405463347562,0.09583155690682865,-0.13858068739257678,20.999928474358057,-32.24368163334961,0.05148148118508807,11,-0.019999980926513672,-0.024000167846679688,0.023999929428100586,-0.17050015926361084,-0.30100011825561523,1,-0.07405696929327676,1.604655289042768,4.315000057220459,1.0499961257174872,4.324999809265137,1.6461310484463296,4.377999782562257,-0.07405696929327676
1794,2006-11-22,4.2659997940063485,4.36299991607666,4.264999866485597,4.3590002059936515,2706880.0,-0.012728605395355252,-1.0631531395874314,-18.599656685106897,55.94401552555469,50.69446158872532,0.019311595351259037,-0.00034810540478691365,0.10046151289993599,-0.13752230417382094,14.008144717446875,0.09800004959106356,-0.020492217826490133,-0.006350207328795321,-0.10305647357138525,0.09035605891379461,-0.05470334045009029,0.042002925792499646,-0.07052554120212395,0.7406857966345999,-52.10262044774708,0.048353133121295036,11,0.03500032424926669,0.031000137329100674,0.09600019454955966,-0.11549985408783048,-0.227999687194826,2,-0.052976990873475405,-11.28569482288803,4.321000099182129,1.604655289042768,4.315000057220459,1.0499961257174872,4.324999809265137,-0.052976990873475405
1795,2006-11-23,4.277999877929688,4.311999797821045,4.2719998359680185,4.300000190734863,1749820.0,0.0028129593302370637,-1.3529114776170346,0.2365614553210639,58.74123853200812,53.48644085065882,0.011849739558049244,-0.012102362800010091,0.0888023675172116,-0.1482620884460255,13.810237751647128,0.04600000381469638,-0.016214759435561277,0.005099892616272861,-0.09160338141140922,0.10180316664395495,-0.04325174439756818,0.0534515296301139,-0.07025407457167177,9.629621780471673,-43.89868092425913,0.04835163701384112,11,0.03500008583068759,0.01900005340576083,0.10525012016296298,-0.12749993801117032,-0.19099998474121094,3,-0.0652173476885326,-1.0631531395874314,4.2659997940063485,-11.28569482288803,4.321000099182129,1.604655289042768,4.315000057220459,-0.0652173476885326
1796,2006-11-24,4.2100000381469735,4.27899980545044,4.110000133514403,4.2729997634887695,5209870.0,-0.01589524116948382,3.5066693793471173,2.863583163552895,49.69201410341403,54.694274741351215,0.08695594801477302,0.06049553488067527,0.15548958890435927,-0.07726093700984382,13.417295817331642,0.16899967193603693,-0.012165807970662357,-0.06384994983673042,-0.15749033518047018,0.029790435507009327,-0.1106701425086003,-0.01702975716486055,0.1900000572204581,39.5256879748356,-17.442247640648077,0.04682019267186988,11,0.045000076293944424,0.07050013542175204,0.17324995994567782,-0.05950009822845548,-0.113999843597413,4,-0.05368172649028635,-1.3529114776170346,4.277999877929688,-1.0631531395874314,4.2659997940063485,-11.28569482288803,4.321000099182129,-0.05368172649028635
1797,2006-11-27,4.130000114440918,4.2290000915527335,4.130000114440918,4.169000148773193,3822930.0,-0.019002357002653958,-4.076917433884707,0.6190508628519615,34.73895063200122,53.73488257463315,0.1660790545205355,0.13314532814992575,0.2310925224634044,0.004938328153668792,13.700541295162738,0.09899997711181552,-0.004191792133170225,-0.13484988212585414,-0.24669229792992642,-0.023007466321781855,-0.19077109002788983,-0.07892867422381844,0.2641999816894529,7.90513759496733,-44.085248649233414,0.055921207902036085,11,0.125,0.14999985694885254,0.2709997892379761,0.020499825477600098,-0.048000335693359375,0,-0.023244598520442694,3.5066693793471173,4.2100000381469735,-1.3529114776170346,4.277999877929688,-1.0631531395874314,4.2659997940063485,-0.023244598520442694
1798,2006-11-28,4.0980000495910645,4.1599998474121085,4.0859999656677255,4.1459999084472665,2091130.0,-0.007748199506814157,-1.0555515083280917,1.2307645282373163,32.952378011342375,51.22341947534548,0.19034845254543153,0.15929339354637762,0.2567823882960951,0.03994797779496473,14.181994191076624,0.07399988174438299,0.007765056720558938,-0.1579499483108524,-0.2921507645020931,-0.023749132119611716,-0.22505035640647275,-0.09084954021523206,0.290516047286987,4.332161036716161,-42.231206550880344,0.06710040809562036,11,0.14499998092651367,0.1699998378753662,0.3029998540878296,0.10649991035461426,-0.0019998550415039062,1,-0.02659833241972509,-4.076917433884707,4.130000114440918,3.5066693793471173,4.2100000381469735,-1.3529114776170346,4.277999877929688,-0.02659833241972509
1799,2006-11-29,4.179999828338623,4.193999767303467,4.0949997901916495,4.111000061035156,4317610.0,0.020009706626465507,1.0412441071068843,-1.4374993791164312,43.441208031992815,48.50826102127675,0.09515346127394508,0.07333518701968877,0.16906948802666033,-0.037768412856930667,14.27050892865847,0.0989999771118173,0.01620021562553209,-0.07105016708374023,-0.20896613015114074,0.06686579598366027,-0.14000814861744093,-0.002092185550039538,0.19641562329101525,41.59289047928477,-2.7041085628913635,0.06895798153370046,11,0.06300020217895508,0.08800005912780762,0.221000075340271,0.0475001335144043,-0.03099966049194247,2,-0.03827747702939566,-1.0555515083280917,4.0980000495910645,-4.076917433884707,4.130000114440918,3.5066693793471173,4.2100000381469735,-0.03827747702939566
1800,2006-11-30,4.117000102996826,4.2290000915527335,4.11299991607666,4.179999828338623,4778150.0,-0.015071705246178624,-2.2676060121693795,-0.9130425768643359,41.396097361600965,47.3699245331462,0.13101451689070753,0.13556714966687533,0.2259575662720028,0.032401242550286646,13.766235826865964,0.11600017547607333,0.017811987059510592,-0.12914988994598353,-0.2789135234571791,0.02061374356521206,-0.20403170670158133,-0.054268073190385735,0.24779872919433554,16.06226065472468,-28.802163747231415,0.07488181675559778,11,0.10749983787536621,0.1509997844696045,0.27949976921081543,0.12349987030029297,-0.013000011444092685,3,-0.019188728250892795,1.0412441071068843,4.179999828338623,-1.0555515083280917,4.0980000495910645,-4.076917433884707,4.130000114440918,-0.019188728250892795
1801,2006-12-01,4.046000003814696,4.1550002098083505,4.0329999923706055,4.114999771118163,3892780.0,-0.017245590819987555,-1.5684313026718666,1.0952391765062064,34.84159348681332,45.185270790126474,0.17687704821867456,0.2046970446381513,0.2904752687163663,0.11007152889595329,13.42349320118496,0.12200021743774503,0.004297918341191753,-0.19229998588562136,-0.3661142208404238,-0.018485750930818945,-0.27920710336302257,-0.10539286840822015,0.30764687371552757,6.6326555437153045,-36.52463778134107,0.08690711747740128,12,0.15199995040893644,0.17050004005432218,0.3277498483657846,0.2214999198913583,0.17399978637695312,4,0.010133437799091816,-2.2676060121693795,4.117000102996826,1.0412441071068843,4.179999828338623,-1.0555515083280917,4.0980000495910645,0.010133437799091816
1802,2006-12-04,4.0390000343322745,4.100999832153319,4.019999980926514,4.0929999351501465,3467670.0,-0.0017300962619432037,1.3142915531335484,0.7826098975142316,31.619911317097092,42.596378555758285,0.15713346982048648,0.20869279749765912,0.29116469061240835,0.1248704314715603,13.098979785477328,0.08099985122680575,-0.022944690680874125,-0.19059996604919505,-0.385843765962699,0.004643833864308888,-0.288221866005947,-0.09297806609244308,0.2954080300883719,9.090929831965939,-28.950736487297462,0.09762189995675183,12,0.1524999141693124,0.17100000381469815,0.28624987602233976,0.28099989891052335,0.08199977874755948,0,0.014112443608015335,-1.5684313026718666,4.046000003814696,-2.2676060121693795,4.117000102996826,1.0412441071068843,4.179999828338623,0.014112443608015335
1803,2006-12-05,4.0910000801086435,4.149000167846681,4.0320000648498535,4.076000213623047,3996500.0,0.012874485103827382,-1.2718430421236522,-0.2777758154813534,31.513241729916572,39.881848134020714,0.07719476966153138,0.1493047655243105,0.233747325847121,0.08208873840749487,13.337894805601834,0.11700010299682706,-0.036389060553275954,-0.12904992103576607,-0.3320333495047949,0.07393350743326277,-0.2305416352702805,-0.02755820680125165,0.2182553376324723,33.97132134016324,2.2449732675726892,0.10149171423451449,12,0.07499980926513583,0.11899995803832919,0.23124980926513583,0.22899985313415439,0.028999805450438565,1,-0.0022000247335233203,1.3142915531335484,4.0390000343322745,-1.5684313026718666,4.046000003814696,-2.2676060121693795,4.117000102996826,-0.0022000247335233203
1804,2006-12-06,4.051000118255615,4.0920000076293945,4.0380001068115225,4.053999900817871,2226550.0,-0.009777550982586591,-2.7241560747815554,-0.1999872842292535,24.08875676149522,36.03157238174151,0.09330142958290644,0.1807736217315261,0.2647231121214553,0.12909231052222658,13.589721090287716,0.05399990081787198,-0.05326571334735597,-0.15774989128112793,-0.3722218563654005,0.0567220738031442,-0.2649858738232638,-0.050513908738992086,0.23511486454033204,14.832593741800865,-8.44376036400392,0.10723598254213615,12,0.09849977493286133,0.15899991989135742,0.27124977111816406,0.2689998149871826,0.006000041961669922,2,0.011108386813210691,-1.2718430421236522,4.0910000801086435,1.3142915531335484,4.0390000343322745,-1.5684313026718666,4.046000003814696,0.011108386813210691
1805,2006-12-07,4.065999984741212,4.111000061035156,4.056000232696533,4.059000015258788,1585610.0,0.0037027563682361375,-7.46181498055902,-2.3334922905744278,28.161883548701198,33.639335653440085,0.05036310587625614,0.15887651776340395,0.2399458463039741,0.12230821139686743,13.653983562674485,0.059999942779541016,-0.07244973943097577,-0.13320002555847044,-0.35549287380840866,0.08909282269146779,-0.2443464496834391,-0.02205360143350177,0.1988257979051804,34.07401912996836,14.428665633289775,0.11114642412496907,12,0.0585000514984122,0.14400005340576083,0.2554999589920035,0.253999948501586,-0.07699990272522061,3,0.020413227598856443,-2.7241560747815554,4.051000118255615,-1.2718430421236522,4.0910000801086435,1.3142915531335484,4.0390000343322745,0.020413227598856443
1806,2006-12-08,4.0390000343322745,4.080999851226807,4.005000114440918,4.050000190734863,3830200.0,-0.0066404206862424875,1.0821994761285771,-1.571457765667303,27.377034571495287,32.82134498005053,0.05649710096848359,0.180646708503156,0.2596189557916455,0.15810498900258985,13.527030339186549,0.07599973678588867,-0.09060967764850503,-0.15099997520446884,-0.38411246870267224,0.08211251829373456,-0.267556221953571,-0.034443728455366696,0.20623968417652705,23.611046723400676,5.853961972570534,0.11655624674910173,12,0.07800006866455167,0.1635000705719003,0.2822498083114633,0.28099989891052335,-0.02400016784667791,4,0.01609310637978356,-7.46181498055902,4.065999984741212,-2.7241560747815554,4.051000118255615,-1.2718430421236522,4.0910000801086435,0.01609310637978356
1807,2006-12-11,4.078000068664552,4.107999801635741,4.052999973297118,4.052999973297118,3666360.0,0.009655863827870537,-3.399969482537977,-2.272703628245676,31.104186380396428,32.61599035438987,0.010443387494825096,0.13527189487789926,0.21539951646752176,0.12753128517032053,13.568248972389945,0.0689997673034668,-0.11215714323194881,-0.10354993343353147,-0.3401881093850374,0.13308824251797446,-0.22186902140928488,0.01476915454222194,0.14321568943746144,50.694393854101435,31.969955908346456,0.11831908797575302,12,0.0390000343322745,0.12450003623962314,0.24324977397918612,0.24199986457824618,-0.18500018119812056,0,0.03482092180876273,1.0821994761285771,4.0390000343322745,-7.46181498055902,4.065999984741212,-2.7241560747815554,4.051000118255615,0.03482092180876273
1808,2006-12-12,4.099999904632568,4.133999824523927,4.077000141143799,4.078999996185304,2800030.0,0.005394761058751252,-3.5600442511635713,0.83999313357102,36.3934333963125,31.83290428375873,-0.012564195773450137,0.10486578687175996,0.19122972051745535,0.1137082054333014,13.803662891797755,0.05699968338012784,-0.12491956035569274,-0.0728000879287718,-0.3078252691711647,0.16222509331362112,-0.1903126785499687,0.044712502692425105,0.09959428910333479,73.64341371815483,50.469476454879114,0.11751259062119648,12,0.017000198364257812,0.10250020027160645,0.20249998569488525,0.2200000286102295,-0.22499990463256836,1,0.005121929008714776,-3.399969482537977,4.078000068664552,1.0821994761285771,4.0390000343322745,-7.46181498055902,4.065999984741212,0.005121929008714776
1809,2006-12-13,4.043000221252441,4.111000061035156,4.040999889373778,4.089000225067139,3662980.0,-0.013902362123404788,-1.7999694828292592,-2.1904859218892843,32.06106147789234,30.79567807445777,0.025656464265883194,0.14695362880506568,0.24183842269992706,0.17941859739378252,14.72612562116509,0.07000017166137784,-0.1246694502743253,-0.1155497789382931,-0.3454580633950366,0.11435850551845084,-0.2305039211666653,-0.0005956367099209103,0.13713456455396322,29.45751334407739,4.381516419259285,0.11495414222837193,12,0.03699994087219238,0.1594998836517334,0.2594996690750122,0.27699971199035645,-0.192000150680542,2,0.01904517934525063,-3.5600442511635713,4.099999904632568,-3.399969482537977,4.078000068664552,1.0821994761285771,4.0390000343322745,0.01904517934525063
1810,2006-12-14,4.048999786376953,4.089000225067139,4.045000076293944,4.078000068664552,3578180.0,0.001483938856341016,-1.3784055468205643,0.6304408670142934,36.424902380814636,30.971601284902363,0.010053944794298886,0.12125947299174378,0.22993387471451499,0.17645698340899152,15.895397567272171,0.046000003814697266,-0.12040183525780002,-0.09310021400451696,-0.3031155688231104,0.1169151408140765,-0.19810789141381413,0.011907463404780216,0.11362153229290328,34.10834947436879,10.411520053310081,0.10500767740929674,12,0.028000354766845703,0.15350031852722168,0.22450017929077148,0.2710001468658447,-0.08299970626831055,3,0.0019758889262602164,-1.7999694828292592,4.043000221252441,-3.5600442511635713,4.099999904632568,-3.399969482537977,4.078000068664552,0.0019758889262602164
1811,2006-12-15,4.057000160217285,4.070000171661377,4.026999950408936,4.051000118255615,5589100.0,0.0019758889262602164,1.6875083818861296,-0.20689598474135312,42.99423218080686,32.23541471420344,0.004222028467341765,0.09713177989860267,0.21732148630019132,0.1706139001691227,17.031964942227905,0.04300022125244052,-0.12895980202272028,-0.07169985771179199,-0.2662054853369451,0.12280576991336112,-0.16895267152436855,0.025552956100784563,0.08985903802967776,28.03761224626134,2.2464431867439814,0.09725281381257653,12,0.019999980926513672,0.14549994468688965,0.21649980545043945,0.2629997730255127,-0.05500030517578125,4,-0.01676117217546569,-1.3784055468205643,4.048999786376953,-1.7999694828292592,4.043000221252441,-3.5600442511635713,4.099999904632568,-0.01676117217546569
1812,2006-12-18,4.135000228881837,4.1630001068115225,4.050000190734863,4.073999881744385,5101010.0,0.019226045251221846,-1.0733981075204682,10.166653421282831,53.26280839941369,34.65203323303646,-0.06563003712489746,0.005222933084708892,0.1356818742195145,0.09489530767290955,17.975452336013447,0.11299991607665927,-0.12979905450781182,0.015300202369690652,-0.1584607206207318,0.1890611253601131,-0.07158025912552102,0.10218066386490232,-0.13000011444091886,79.41187814019801,48.803402603247605,0.08688046149521124,12,-0.05100011825561612,0.06749987602233798,0.14899981021881015,0.18499970436096103,-0.1570003032684335,0,-0.029020642262138407,1.6875083818861296,4.057000160217285,-1.3784055468205643,4.048999786376953,-1.7999694828292592,4.043000221252441,-0.029020642262138407
1813,2006-12-19,4.000999927520752,4.102000236511231,3.9530000686645512,4.072999954223634,7966730.0,-0.03240635887396803,1.2922998485131674,-1.1803215896565984,35.54119136977965,35.924525967290286,0.06063789519317542,0.12018222771967224,0.2627663596657932,0.2313950397916713,19.316068331469044,0.1820001602172856,-0.12265664321627501,-0.10270009040832484,-0.25616125707394044,0.050761076257290316,-0.1794306737411322,-0.025969507075517484,0.1620001792907706,22.85707149377153,-6.099143859192846,0.07673058333280762,12,0.057000160217285156,0.17550015449523926,0.2757500410079956,0.3190000057220459,0.06699991226196289,1,-0.02699326218714626,-1.0733981075204682,4.135000228881837,1.6875083818861296,4.057000160217285,-1.3784055468205643,4.048999786376953,-0.02699326218714626
1814,2006-12-20,4.0399999618530265,4.054999828338623,4.01200008392334,4.01200008392334,3877810.0,0.009747571866726146,-2.071423705722071,-0.38888704924002393,43.529397622224636,37.63202753101511,0.022253598351570147,0.06680801165259442,0.21722557525145447,0.19444404111643454,20.324901576801814,0.053999900817871094,-0.11147562069360983,-0.052400064468384855,-0.1877567080562077,0.08295657911943843,-0.12007838626229628,0.015278257325526567,0.1230001449584961,41.42851304035821,10.39345625083238,0.06767832179391156,12,0.018000125885010654,0.13650012016296476,0.23575007915496915,0.2799999713897714,0.05000019073486506,2,-0.04084157510173492,1.2922998485131674,4.000999927520752,-1.0733981075204682,4.135000228881837,1.6875083818861296,4.057000160217285,-0.04084157510173492
1815,2006-12-21,3.999000072479248,4.053999900817871,3.992000102996826,4.011000156402588,5777270.0,-0.01014848756458231,-3.769211018596633,-0.42857629427794275,45.840710952071625,39.68354712885693,0.05894922528750168,0.0904728146454854,0.24955825607080495,0.2390157746983812,21.455500738076953,0.06199979782104492,-0.10488092134560034,-0.07944996356964129,-0.189388656020534,0.03048872888125098,-0.13441930979508765,-0.024480617344194933,0.15980003356933548,21.90475974223543,-11.7123635054888,0.054969346225446185,12,0.05900001525878906,0.17750000953674316,0.28749990463256836,0.3209998607635498,0.10099983215332031,3,-0.03700925211926631,-2.071423705722071,4.0399999618530265,1.2922998485131674,4.000999927520752,-1.0733981075204682,4.135000228881837,-0.03700925211926631
1816,2006-12-22,3.983999967575073,4.0349998474121085,3.9609999656677246,4.0349998474121085,2739120.0,-0.003750963899051829,1.901962984259627,4.249960263848012,45.20068987469505,41.24982529489011,0.07300429307960377,0.09241141904781314,0.25531248636227266,0.2564190616556936,21.10552697749395,0.07399988174438388,-0.08989387556768946,-0.08315006494522104,-0.18206263905131026,0.015762509160868188,-0.13260635199826565,-0.033693777892176424,0.1706841377258299,14.761853942533993,-21.05061921582433,0.049456287053044605,12,0.07400012016296431,0.1925001144409184,0.31500005722045943,0.33599996566772505,0.17699980735778853,4,-0.004518044079550032,-3.769211018596633,3.999000072479248,-2.071423705722071,4.0399999618530265,1.2922998485131674,4.000999927520752,-0.004518044079550032
1817,2006-12-27,4.0339999198913565,4.037000179290772,3.990000009536743,4.026000022888184,1810610.0,0.012550188936551798,5.71411055481689,-0.1568610951385709,45.00873923670919,42.20708149937863,0.017999377935140615,0.0367339822244892,0.1968761266854182,0.21004756248343348,20.726207172188595,0.053000211715699574,-0.07864014546539799,-0.02835010290145945,-0.12367288700572665,0.06697268120280775,-0.07601149495359305,0.01931128915067415,0.11665050467681937,54.362255021184566,17.560236768969858,0.04766139205213367,12,0.024000167846680576,0.12400007247924894,0.26700007915496915,0.2860000133514413,0.12200021743774592,2,-0.007932589361755449,1.901962984259627,3.983999967575073,-3.769211018596633,3.999000072479248,-2.071423705722071,4.0399999618530265,-0.007932589361755449
1818,2006-12-28,3.989000082015991,4.059000015258788,3.983000040054321,4.056000232696533,2224720.0,-0.011155140993799884,1.0821992076634293,-8.375126661501794,44.618047722666,43.602302193242366,0.05095670181100509,0.07710218871707752,0.23532174593663147,0.2591855073159577,19.843000495602304,0.07599997520446733,-0.06499208591393302,-0.06789994239807129,-0.16702856411782818,0.031228679321686048,-0.11746425325794974,-0.018335631538192843,0.15769733543411224,28.571532836060808,-10.554680019993587,0.04956431085987863,12,0.0690000057220459,0.16899991035461426,0.3119999170303345,0.33099985122680664,0.18700003623962402,3,-0.0027576225059962045,5.71411055481689,4.0339999198913565,1.901962984259627,3.983999967575073,-3.769211018596633,3.999000072479248,-0.0027576225059962045
1819,2006-12-29,4.019999980926514,4.0300002098083505,3.990000009536743,4.011000156402588,1145730.0,0.0077713457691521715,1.75860764905116,-0.13432543707009134,46.11486146339178,44.678964313528716,0.018272682376735183,0.035311332969728326,0.19750915163365157,0.23359982071362584,19.413823682148035,0.04100012779235929,-0.05525827570134556,-0.028900051116943715,-0.11046868703180834,0.05266858479792136,-0.06968436907437603,0.0118842668404886,0.12282348954787903,60.204066737706185,19.59448021342476,0.04078431795743252,12,0.03800010681152344,0.1380000114440918,0.27900004386901855,0.2999999523162842,0.15700006484985263,4,0.011940263453717348,1.0821992076634293,3.989000082015991,5.71411055481689,4.0339999198913565,1.901962984259627,3.983999967575073,0.011940263453717348
1820,2007-01-02,4.0380001068115225,4.054999828338623,4.013000011444092,4.0209999084472665,3219360.0,0.004477643276222132,-1.5454440366442217,1.888947758821462,49.914242879541725,45.44785439116593,-0.0016224531530806274,0.011688544243150467,0.1724426437811042,0.22079033270089798,19.31900960349221,0.04199981689453125,-0.05157692880615805,-0.0069499254226697005,-0.082026013101002,0.06812616225566259,-0.04448796926183629,0.03058811841649689,0.10102689562667333,78.57153283606036,34.33239908916501,0.037538043839166216,1,0.01999998092651456,0.0944998264312753,0.2609999179840097,0.3094997406005868,0.16400003433227628,1,0.012877673204775952,1.75860764905116,4.019999980926514,1.0821992076634293,3.989000082015991,5.71411055481689,4.0339999198913565,0.012877673204775952
1821,2007-01-03,4.0869998931884775,4.0939998626708975,4.0399999618530265,4.058000087738037,4574160.0,0.012134666934332072,1.511638222606755,1.7058510041514703,50.75883918591841,45.16963558966645,-0.05131564739359007,-0.03592398360632476,0.11522051249981136,0.17671205858753236,18.319019226571537,0.055999755859375,-0.037995841148933174,0.03999986648559695,-0.03740002306916246,0.1173997560403568,0.0012999217082168002,0.07869981126297709,0.04830657057424581,93.69371110925115,48.194476060483254,0.038699944777379876,1,-0.05949974060058594,0.029000043869018555,0.21800005435943515,0.2604999542236319,0.10300016403198153,2,0.0031808201085978816,-1.5454440366442217,4.0380001068115225,1.75860764905116,4.019999980926514,1.0821992076634293,3.989000082015991,0.0031808201085978816
1822,2007-01-04,4.0960001945495605,4.239999771118163,4.077000141143799,4.11899995803833,12352200.0,0.0022021780269882996,-4.344261526194802,-0.7931006133153317,49.65519736128148,46.7378584776111,-0.0742366614712413,-0.04262018279735891,0.0980296303360042,0.1720330168555062,17.389256793138287,0.16299962997436435,-0.028691946460556395,0.04615015983581561,-0.034152680708430694,0.1264530003800619,0.005998739563692901,0.08630158010793831,-0.14300012588500932,43.96897772129142,1.945943379869881,0.04015142027212305,1,0.004499673843383789,0.000499725341796875,0.17174994945526123,0.23649978637695312,0.10699987411499112,3,0.015869037425777943,1.511638222606755,4.0869998931884775,-1.5454440366442217,4.0380001068115225,1.75860764905116,4.019999980926514,0.015869037425777943
1823,2007-01-05,4.081999778747559,4.1459999084472665,4.074999809265137,4.074999809265137,5714160.0,-0.003418070101811055,-19.285831062670553,-0.30434962889248246,53.631239277836784,47.86028532823468,-0.05312474234410658,-0.030913574476343797,0.10486190940277496,0.18956669213246613,17.071586642183036,0.0710000991821298,-0.025492862368724722,0.03259975910186785,-0.04682822745691162,0.11202774566064733,-0.007114234177521439,0.07231375238125715,-0.12325971603393526,36.79994277948658,-6.531126234279981,0.03971399327938964,1,0.018500089645385742,0.014500141143798828,0.18550026416778564,0.2505002021789551,0.10300016403198242,4,0.018128457274010135,-4.344261526194802,4.0960001945495605,1.511638222606755,4.0869998931884775,-1.5454440366442217,4.0380001068115225,0.018128457274010135
1824,2007-01-08,4.0960001945495605,4.139999866485597,4.081999778747559,4.139999866485597,4558640.0,0.003429793376005019,1.6363872813576295,-6.28569482288841,54.31195213093126,48.801534348107964,-0.06520293104047781,-0.043605518327254345,0.0844819516141726,0.17661417094111798,16.736749201535844,0.058000087738038,-0.03501821993099519,0.04435017108917272,-0.03777244535323643,0.12647278753158142,0.0032888628679685894,0.08541147931037685,-0.1316349376678465,36.56399602565275,-7.605952640472374,0.04106130822120436,1,0.004499673843383789,0.000499725341796875,0.15949976444244385,0.22449970245361328,0.039999961853027344,0,0.0195312304458648,-19.285831062670553,4.081999778747559,-4.344261526194802,4.0960001945495605,1.511638222606755,4.0869998931884775,0.0195312304458648
1825,2007-01-09,4.149000167846681,4.168000221252441,4.099999904632568,4.1479997634887695,7757620.0,0.012939445991151599,2.4871500183396504,-0.022736632204107553,57.796596197271285,50.20107949506087,-0.10581539604759094,-0.09493591506929899,0.02832699283796991,0.12284132781992074,16.75606646850899,0.07200002670288086,-0.01977556525705726,0.09320013523101878,0.00033773864067132564,0.18606253182136667,0.04676893693584461,0.13963133352619295,-0.17912222068023764,54.500154972225104,7.947140484198876,0.04643119829517395,1,-0.03750026226043879,-0.052500247955323154,0.10649979114532382,0.17149972915649325,-0.055000305175783026,1,0.006748584429250082,1.6363872813576295,4.0960001945495605,-19.285831062670553,4.081999778747559,-4.344261526194802,4.0960001945495605,0.006748584429250082
1826,2007-01-10,4.1040000915527335,4.142000198364259,4.078999996185304,4.142000198364259,4236200.0,-0.010846004934558007,2.315790794558897,-37.98474737842373,47.217228425943844,50.44646718275361,-0.04693938831831712,-0.04723845602411014,0.07203421875894467,0.1666872451605519,16.17933449869095,0.07000017166137695,-0.014103933147770142,0.04495005607604874,-0.04996378041143412,0.1398638925635316,-0.0025068621676931357,0.09240697431979061,-0.12871970790725618,17.575932722595862,-23.795340785356583,0.04745691824374145,1,0.007499814033508301,-0.007500171661376065,0.14224982261657804,0.21649980545044034,-0.04400014877319247,2,0.02387915385108763,2.4871500183396504,4.149000167846681,1.6363872813576295,4.0960001945495605,-19.285831062670553,4.081999778747559,0.02387915385108763
1827,2007-01-11,4.2199997901916495,4.223999977111816,4.11899995803833,4.138999938964844,7163790.0,0.028265033150871144,1.3595450234935467,-2.1315690408069843,70.31536688116938,53.30172486703176,-0.14950211177990536,-0.1602716453502273,-0.04777337065202225,0.05013233132784212,16.246493581999687,0.11999988555908292,-0.003646584087087845,0.15384976863860977,0.03479334996156869,0.27290618731565086,0.09432155930008967,0.21337797797712987,-0.23942501879671862,97.31531381610048,51.38787005481926,0.05952820933852048,1,-0.10499989986419589,-0.12349987030029208,-0.012749791145323819,0.07400012016296476,-0.17999982833862305,3,-0.007108941815807124,2.315790794558897,4.1040000915527335,2.4871500183396504,4.149000167846681,1.6363872813576295,4.0960001945495605,-0.007108941815807124
1828,2007-01-12,4.120999813079834,4.1599998474121085,4.111999988555908,4.13100004196167,5742360.0,-0.02345971138243097,-2.4285762942778657,-0.12345984258458123,56.76125123886028,54.48465706430604,-0.03331198921471579,-0.06283955864369162,0.04728590358019158,0.14845882837455804,16.64320239750631,0.1079998016357413,0.007191059967892599,0.053799796104430975,-0.06687303838466718,0.17447263059352958,-0.006536621140118548,0.1141362133489805,-0.13523654169043864,28.9653947718905,-16.806940428635514,0.06033641724454924,1,0.005500078201293945,-0.024499893188476562,0.0797501802444458,0.16650009155273438,-0.05900001525878906,4,0.0198981459121772,1.3595450234935467,4.2199997901916495,2.315790794558897,4.1040000915527335,2.4871500183396504,4.149000167846681,0.0198981459121772
1829,2007-01-15,4.119999885559082,4.190999984741212,4.102000236511231,4.190999984741212,3818920.0,-0.00024264197187739978,1.5070316592566095,7.099847415601843,60.82287178551046,55.69672694274701,-0.01859030391893146,-0.05878939712958964,0.04418778905039922,0.1492356682043665,16.797039208278168,0.08899974822998047,0.015298993843674502,0.04894988536834699,-0.07337404202937137,0.1712738127660649,-0.012212078330511744,0.11011184906720572,-0.12915188417511114,28.275789494453452,-19.66815382570469,0.06116196369885897,1,0.019999980926512784,-0.02349996566772461,0.06800007820129395,0.16750001907348633,-0.08199977874755948,0,0.015776713355815764,-2.4285762942778657,4.120999813079834,1.3595450234935467,4.2199997901916495,2.315790794558897,4.1040000915527335,0.015776713355815764
1830,2007-01-16,4.057000160217285,4.139999866485597,4.050000190734863,4.139999866485597,5044800.0,-0.015291195896052323,1.1686745603603044,1.1690083144165784,56.013194325246126,56.2805441804501,0.05295700562559613,0.005102010341426322,0.10430389745416324,0.21204288093625223,16.686146485149955,0.08999967575073331,0.026449575452289764,-0.014449858665466664,-0.1365222410254736,0.10762252369454028,-0.07548604984547058,0.046586332514537254,-0.06116912343863046,4.022975905991713,-46.13056210543107,0.061036191180003536,1,0.08799982070922852,0.039499759674072266,0.12274980545043945,0.2304997444152832,-0.08700013160705566,1,0.019472514928634332,1.5070316592566095,4.119999885559082,-2.4285762942778657,4.120999813079834,1.3595450234935467,4.2199997901916495,0.019472514928634332
1831,2007-01-17,3.989000082015991,4.080999851226807,3.970999956130981,4.080999851226807,4829260.0,-0.01676117217546569,1.391308066083586,1.1084348770272714,46.40001434325632,55.918857178447304,0.1180032040324841,0.07140759207591074,0.16895759569174906,0.2792455018480604,16.020792953805795,0.10999989509582564,0.033443281737789654,-0.07904993295669538,-0.20648694252248667,0.04838707660909636,-0.14276843773959147,-0.015331428173799289,0.25099968910217196,7.114673672842782,-40.75059068899527,0.06371850478289581,1,0.10849988460540771,0.10749983787536621,0.17824995517730713,0.29849982261657715,-0.003000020980835405,2,0.026322331034358104,1.1686745603603044,4.057000160217285,1.5070316592566095,4.119999885559082,-2.4285762942778657,4.120999813079834,0.026322331034358104
1832,2007-01-18,4.014999866485597,4.041999816894531,3.990999937057495,4.013000011444092,5444520.0,0.006517870126607095,-1.217385895987312,-0.021737609329455718,52.145196083484315,55.753741267963704,0.0886250813929097,0.037899875969873875,0.13952218470243682,0.2513139809437819,16.62274945442757,0.05299973487854004,0.03739170547926385,-0.04705013036727834,-0.17249912771751497,0.07839886698295873,-0.10977462904239665,0.01567436830783997,0.21961990833282297,19.99995665117356,-29.053932208268453,0.06272449867511845,1,0.08250010013580233,0.08150005340576083,0.1447502374649039,0.2650001049041739,-0.05099987983703658,3,0.011207989487016734,1.391308066083586,3.989000082015991,1.1686745603603044,4.057000160217285,1.5070316592566095,4.119999885559082,0.011207989487016734
1833,2007-01-19,3.892999887466431,4.019000053405762,3.861000061035156,4.019000053405762,8780910.0,-0.03038604808870249,1.5079330839402663,-63.00464949925649,40.889523303269414,54.26236028711239,0.2022665210151069,0.1595754222091066,0.25437362718389833,0.3699506313128569,16.51430454931396,0.1579999923706059,0.03402609439970661,-0.16365010738372776,-0.3080330193573233,-0.01926719541013222,-0.23584156337052553,-0.09145865139692999,0.3363474909782398,9.696919342253791,-36.379014290894176,0.07219145598679788,1,0.14950013160705522,0.15750002861022816,0.2667502164840694,0.3870000839233394,0.06400012969970659,4,0.03776010239811822,-1.217385895987312,4.014999866485597,1.391308066083586,3.989000082015991,1.1686745603603044,4.057000160217285,0.03776010239811822
1834,2007-01-22,3.875,3.943000078201294,3.86899995803833,3.928999900817871,3292210.0,-0.004623654761558571,-1.2424284021616623,0.4285700769939635,38.30702291486384,52.09685214462266,0.20743475967912683,0.1734742338703139,0.26502962380471473,0.38411306782361976,16.39999914677526,0.07400012016296387,0.029714810421202387,-0.1733999967575075,-0.3390748639504011,-0.0077251295646143525,-0.25623743035395385,-0.0905625631610607,0.3396134857482904,5.0179027695885,-35.4212906795742,0.0828374335964466,1,0.16750001907348633,0.17549991607665927,0.2847501039505005,0.36750006675720215,0.023000001907348633,0,0.04825801234091487,1.5079330839402663,3.892999887466431,-1.217385895987312,4.014999866485597,1.391308066083586,3.989000082015991,0.04825801234091487
1835,2007-01-23,3.8510000705718994,3.8989999294281006,3.795000076293945,3.8989999294281006,5417960.0,-0.006193530174993689,3.3333399560911343,0.8888879077406707,32.44049382435722,50.45499274444637,0.2064258687159457,0.19585969736297315,0.28190012379709994,0.40473571465701763,16.322361403789102,0.10399985313415572,0.022414626950559402,-0.1899999260902403,-0.37683503267706886,-0.003164819503412186,-0.2834174793836546,-0.09658237279682602,0.34946887818786543,19.58043298848767,-13.539039443808822,0.09341755329341411,1,0.15849995613098145,0.16649985313415439,0.2902500629425049,0.39149999618530273,0.018999814987182617,1,0.048558824412551216,-1.2424284021616623,3.875,1.5079330839402663,3.892999887466431,-1.217385895987312,4.014999866485597,0.048558824412551216
1836,2007-01-24,3.9660000801086426,4.0300002098083505,3.881999969482422,3.9189999103546143,13029350.0,0.02986237533869085,-1.44628392291006,-0.9791730824632685,41.64523555023833,47.26942259656514,0.07799383912693081,0.08373518578913419,0.16205608832704765,0.28812652427386,15.429773055624207,0.17900013923645108,0.015546552454989815,-0.07409992218017614,-0.26225983757852767,0.11405999321817495,-0.1681798798793519,0.019980035518999628,0.2101407363031731,69.2308434814169,35.93534501992413,0.09407995769917563,1,0.026999950408935547,0.05149984359741122,0.17375004291534424,0.27649998664855957,-0.15600013732910156,2,0.0010085598640425797,3.3333399560911343,3.8510000705718994,-1.2424284021616623,3.875,1.5079330839402663,3.892999887466431,0.0010085598640425797
1837,2007-01-25,4.001999855041504,4.1550002098083505,3.982000112533569,4.050000190734863,9020220.0,0.009077098892008806,-2.931828403296676,-1.0212800495097218,45.00000000000002,45.962616903358445,0.008737632689356012,0.04765860748479245,0.12075701915218495,0.25026349049271346,14.73006734214129,0.18900012969970792,0.0017586829343061439,-0.0365001440048216,-0.22542114692201842,0.15242085891237478,-0.13096064546341957,0.05796035745377681,-0.20699977874755904,57.49991721580175,23.6295360240304,0.09446050145859829,1,-0.008999824523925781,0.015500068664549893,0.1377502679824829,0.24050021171569824,-0.15499997138977095,3,-0.003997949671635359,-1.44628392291006,3.9660000801086426,3.3333399560911343,3.8510000705718994,-1.2424284021616623,3.875,-0.003997949671635359
1838,2007-01-26,3.9779999256134033,4.057000160217285,3.9670000076293945,4.0,5423100.0,-0.005996984082312418,-3.0909243615516746,0.4583316776603354,42.71602154718593,43.95074465465572,0.011532616874063262,0.07461787568218892,0.13816685523842764,0.272720696679869,14.274832236692728,0.09000015258789062,-0.0026826402988175957,-0.059950065612793146,-0.249540709012682,0.12964057778709526,-0.15474538731273757,0.03484525608715128,-0.17579984664917037,50.833272624921285,16.588821082860683,0.09479532169994422,1,-0.0029997825622558594,0.03949999809265048,0.16525018215179443,0.26450014114379883,-0.19700002670288086,4,-0.0035193411831662136,-2.931828403296676,4.001999855041504,-1.44628392291006,3.9660000801086426,3.3333399560911343,3.8510000705718994,-0.0035193411831662136
1839,2007-01-29,4.067999839782715,4.089000225067139,4.000999927520752,4.013999938964844,4961610.0,0.022624413235863505,-1.200009536752259,-2.4545326469791386,45.21839119285471,42.75132208439001,-0.0967986191182586,-0.012228596318195173,0.04077817218693092,0.18205299060683444,13.88736472958891,0.11100029945373535,-0.03069838813273318,0.02764985561370814,-0.16219911400700493,0.21749882523442166,-0.06727462919664884,0.12257434042406468,-0.25874375820159967,75.83323951124193,42.32716603139825,0.09492448481035673,1,-0.09299969673156738,-0.050499916076661044,0.049250245094299316,0.1485002040863037,-0.271999835968018,0,-0.027286093163294223,-3.0909243615516746,3.9779999256134033,-2.931828403296676,4.001999855041504,-1.44628392291006,3.9660000801086426,-0.027286093163294223
1840,2007-01-30,4.0900001525878915,4.119999885559082,4.083000183105469,4.098999977111816,6207680.0,0.005408140037279852,-2.21739851556993,-0.1666637232219958,49.15048803536481,43.056930272402056,-0.1269787840061718,-0.031761899882139843,0.00988050881662339,0.16103887885835189,13.956884047631416,0.05200004577636719,-0.044004368832432306,0.04705016613006663,-0.14408324860045507,0.23818358086058833,-0.048516541235194666,0.14261687349532748,-0.2738291884422317,76.19047619047626,38.989338266431844,0.09556670736526095,1,-0.11500000953674405,-0.07250022888183771,0.027249932289122647,0.12649989128112704,-0.31500005722045943,1,-0.04694380037102386,-1.200009536752259,4.067999839782715,-3.0909243615516746,3.9779999256134033,-2.931828403296676,4.001999855041504,-0.04694380037102386
1841,2007-01-31,4.099999904632568,4.125,4.044000148773193,4.098999977111816,7786570.0,0.0024449270590733985,2.1764573886213827,-0.11110522411784503,41.64345015417543,41.89006961358997,-0.1336300028721502,-0.042939307983922426,-0.007375230937940458,0.15134303315501363,14.463010211110195,0.08099985122680664,-0.06070519618749426,0.05639991760253871,-0.13545132106237823,0.24825115626745564,-0.03952570172991976,0.15232553693499717,-0.2770523555736548,70.74454998541556,39.447692262683525,0.09592561933245851,1,-0.1249997615814209,-0.08249998092651456,0.0172501802444458,0.1165001392364502,-0.20999979972839355,2,-0.05609756693252854,-2.21739851556993,4.0900001525878915,-1.200009536752259,4.067999839782715,-3.0909243615516746,3.9779999256134033,-0.05609756693252854
1842,2007-02-01,4.160999774932861,4.230000019073486,4.111000061035156,4.144999980926514,7812730.0,0.014878017492480744,-1.8333446866485013,16.000953743443013,52.941178533036094,43.22914241689738,-0.19192478614859976,-0.10416024268875823,-0.07474949665644637,0.09194692780149083,14.625536776074549,0.13000011444091797,-0.06912531911872355,0.11414980888366699,-0.08355195780494196,0.31185157557227594,0.015298925539362074,0.21300069222797147,-0.33141117265895925,73.76416686761515,40.43029663574856,0.09885088334430457,2,-0.1484997272491455,-0.14349985122680753,-0.04374969005584717,0.05550026893615723,-0.2569997310638428,3,-0.08435468664714929,2.1764573886213827,4.099999904632568,-2.21739851556993,4.0900001525878915,-1.200009536752259,4.067999839782715,-0.08435468664714929
1843,2007-02-02,4.1560001373291025,4.197999954223634,4.130000114440918,4.197999954223634,5020360.0,-0.0012015471939889055,2.238101725703948,-2.625022352029564,52.631602796613954,44.82076240375851,-0.16281725192324803,-0.09837623016155028,-0.07650720580088421,0.09569538739553263,14.823422797410766,0.06799983978271573,-0.0652277024454957,0.10545015335083097,-0.09771578532219127,0.30861609202385276,0.0038671840143198466,0.20703312268734209,-0.310395078383217,67.68565407872637,32.3193639182124,0.10158296933651098,2,-0.14350008964538663,-0.13850021362304865,-0.04800009727478116,0.05149984359741122,-0.25600004196167037,4,-0.07435039544439281,-1.8333446866485013,4.160999774932861,2.1764573886213827,4.099999904632568,-2.21739851556993,4.0900001525878915,-0.07435039544439281
1844,2007-02-05,4.176000118255615,4.214000225067139,4.1560001373291025,4.214000225067139,4488020.0,0.004812314789615524,2.052627616322796,0.9047683923705722,59.282384814977924,47.80319473604969,-0.15156935886240142,-0.11813221769642102,-0.10139835830287502,0.07419655051366902,15.07433209858952,0.05800008773803622,-0.06682529602266118,0.1214501380920412,-0.08851973878747987,0.33142001497156226,0.01646519965228066,0.22643507653180173,-0.31501926090462584,70.96777501474094,30.32988421148397,0.1049849384397606,2,-0.12000012397766113,-0.15850019454956144,-0.06800007820129395,0.03149986267089844,-0.3450000286102295,0,-0.09458817245199003,2.238101725703948,4.1560001373291025,-1.8333446866485013,4.160999774932861,2.1764573886213827,4.099999904632568,-0.09458817245199003
1845,2007-02-06,4.177000045776366,4.2100000381469735,4.165999889373778,4.208000183105469,3146320.0,0.00023944623860994163,1.5143051771116904,0.8157907945590758,66.37634084796622,50.55109532468612,-0.11338696248641877,-0.12324578546800691,-0.10776554127494009,0.07159256132328373,15.041622183852724,0.044000148773195136,-0.048738869341805824,0.12105007171630788,-0.091923309196007,0.33402345262862276,0.014563381260150443,0.22753676217246532,-0.3012584219564771,71.50537083087603,25.527083849042313,0.1064866904561575,2,-0.07850003242492587,-0.1595001220703125,-0.06900000572204501,0.02649998664856046,-0.4019999504089342,1,-0.09121379884755398,2.052627616322796,4.176000118255615,2.238101725703948,4.1560001373291025,-1.8333446866485013,4.160999774932861,-0.09121379884755398
1846,2007-02-07,4.202000141143799,4.248000144958496,4.183000087738037,4.208000183105469,5276790.0,0.0059851795770775595,-1.9545380655648876,0.19354888328308065,66.31767895571643,52.91972631976572,-0.11330518872466389,-0.14812180167763245,-0.13576087651209878,0.04468638164661165,15.422072939760778,0.0710000991821298,-0.024289914765597054,0.14115016460418683,-0.08079839589905369,0.36309872510742736,0.03017588435256613,0.2521244448558071,-0.31208818151376594,66.42337544812223,16.45018362248294,0.11097428025162026,2,-0.09450006484985352,-0.18050003051757812,-0.10675013065338135,0.0014998912811279297,-0.315000057220459,2,-0.10161828449156973,1.5143051771116904,4.177000045776366,2.052627616322796,4.176000118255615,2.238101725703948,4.1560001373291025,-0.10161828449156973
1847,2007-02-08,4.190000057220459,4.230999946594238,4.1640000343322745,4.227000236511231,2756610.0,-0.0028558028368065314,1.9778003835924567,6.166653421282831,82.07351442538183,57.29278108400971,-0.08027452213852726,-0.14596833133271225,-0.12437819861136123,0.05363741884169926,14.911050436347484,0.06699991226196378,0.008968005380296518,0.1306500673294071,-0.08713621498250745,0.3484363496413212,0.02175692617344982,0.23954320848536437,-0.27860280647071844,50.84739598487052,-4.046130031745662,0.10889314115595707,2,-0.06550002098083496,-0.16849994659423828,-0.11825001239776523,0.013499975204467773,-0.2480001449584961,3,-0.07159903298791281,-1.9545380655648876,4.202000141143799,1.5143051771116904,4.177000045776366,2.052627616322796,4.176000118255615,-0.07159903298791281
1848,2007-02-09,4.203000068664552,4.238999843597412,4.192999839782715,4.238999843597412,2733450.0,0.0031026279872454765,1.555571744572632,0.972962175397852,85.80792800371492,61.80272961854973,-0.06481816461106416,-0.16075194113853364,-0.13682566881819902,0.03691447766641165,14.501448215701974,0.048999786376953125,0.029902208972682587,0.13955006599426323,-0.086069571991084,0.3651697039796109,0.026740247001589168,0.25235988498693684,-0.271406644262286,51.086877649815456,-9.697715128658054,0.1128098189926738,2,-0.05699992179870694,-0.18149995803833097,-0.10450017452240079,-0.0009999275207528413,-0.17400026321411133,4,-0.07113966688335949,1.9778003835924567,4.190000057220459,-1.9545380655648876,4.202000141143799,1.5143051771116904,4.177000045776366,-0.07113966688335949
1849,2007-02-12,4.184999942779541,4.223999977111816,4.170000076293944,4.199999809265137,3213530.0,-0.004282685127514174,-1.4000169543609242,0.41666556287005807,86.94693544703277,66.00233488651284,-0.031822735271547664,-0.14507032320353197,-0.12111427492541793,0.05093743849461596,13.668121076759837,0.05399990081787198,0.046397189032777675,0.11829993724822963,-0.11256128708404223,0.34916116158050103,0.002869325082094143,0.23373054941436555,-0.23442211514390143,24.9998580843668,-39.30324894365079,0.1154306121661358,2,-0.03899979591369629,-0.1634998321533203,-0.08650004863739014,0.016499996185302734,-0.1749997138977042,0,-0.06810032289339085,1.555571744572632,4.203000068664552,1.9778003835924567,4.190000057220459,-1.9545380655648876,4.202000141143799,-0.06810032289339085
1850,2007-02-13,4.136000156402588,4.198999881744385,4.107999801635741,4.176000118255615,9290500.0,-0.011708431791377483,1.1162935116493327,2.666687859617891,72.02078075451607,69.37759384210625,0.027254449449023,-0.09470412602995726,-0.07298881086030207,0.09585829058977602,13.300015099324563,0.09100008010864347,0.0676250173221673,0.06535015106201136,-0.16750700968035304,0.29820731180437576,-0.051078429309170836,0.18177873143319356,-0.16757698972757673,20.000204358281444,-41.8752188737586,0.11642858037118223,2,0.04199981689453125,-0.11450004577636719,-0.03750026226043701,0.06549978256225586,-0.1520001888275151,1,-0.07374275996703183,-1.4000169543609242,4.184999942779541,1.555571744572632,4.203000068664552,1.9778003835924567,4.190000057220459,-0.07374275996703183
1851,2007-02-14,4.0939998626708975,4.198999881744385,4.0399999618530265,4.198999881744385,13721430.0,-0.010154809512439966,2.0285693525461,2.625002980235103,61.73470318690434,70.35465213698049,0.07634234528106365,-0.046835459682722735,-0.030080017559733996,0.13378142092115386,13.680865393150865,0.1589999198913583,0.08023832678709475,0.01809986829757637,-0.21172108277854473,0.24792081937369792,-0.09681060724048418,0.13301034383563692,-0.10880207729887736,27.135644677032367,-33.83532286087907,0.11491047553806073,2,0.05000019073486417,-0.07249975204467685,0.0100000500679025,0.1075000762939462,-0.029999732971190518,2,-0.07791885149096034,1.1162935116493327,4.136000156402588,-1.4000169543609242,4.184999942779541,1.555571744572632,4.203000068664552,-0.07791885149096034
1852,2007-02-15,4.059999942779541,4.099999904632568,4.045000076293944,4.089000225067139,6622900.0,-0.00830481705712005,1.1568711782635874,0.27619311447268396,60.1990144172174,71.19547565038087,0.10561536636277502,-0.009793508515539173,0.004677715617743772,0.1636566768795351,14.082297310096994,0.054999828338623935,0.08695023534897128,-0.01815005540847814,-0.24633588277403895,0.21003577195708267,-0.13224296909125854,0.09594285827430227,-0.059034015832332365,10.050247643968168,-50.04661514229484,0.11409291368278036,2,0.0840001106262207,-0.03849983215332031,0.04399996995925903,0.14149999618530273,0.0019998550415039062,3,-0.04261080327448541,2.0285693525461,4.0939998626708975,1.1162935116493327,4.136000156402588,-1.4000169543609242,4.184999942779541,-0.04261080327448541
1853,2007-02-16,4.0399999618530265,4.059999942779541,4.006999969482422,4.014999866485597,5530140.0,-0.004926103745908517,-1.585371526929742,-0.8620638626721739,45.7831481039964,69.69556046027182,0.12005540803763903,0.022961249013449425,0.02354235940007854,0.17958139367289316,13.914706845804062,0.05299997329711914,0.09954676629982284,-0.04550004005432218,-0.2574687948414658,0.16646871473282188,-0.15148441744789398,0.06048433733924963,0.20800018310546964,15.207369221370683,-41.126836462547246,0.10598437739357199,2,0.08750009536743253,-0.018499851226805752,0.06574994325637906,0.13650012016296476,-0.006999969482420987,4,-0.02425743824663651,1.1568711782635874,4.059999942779541,2.0285693525461,4.0939998626708975,1.1162935116493327,4.136000156402588,-0.02425743824663651
1854,2007-02-19,4.061999797821045,4.083000183105469,4.0320000648498535,4.078999996185304,3421120.0,0.005445504003898094,3.079916078580965,-0.6800053405558831,45.7830702345267,67.40741928100076,0.08960718946169344,0.016537150825719493,0.0019289337256509498,0.1520919388711075,13.645979321296538,0.051000118255615234,0.09836550670354605,-0.03285019397735578,-0.2208673484849628,0.1551669605302508,-0.1268587712311593,0.061158383276447736,0.18118034362793,28.64575701658748,-24.136737839573513,0.09400857725380336,2,0.06550025939941406,-0.04049968719482422,0.049500107765197754,0.11450028419494629,-0.03599977493286133,0,-0.008124075335578906,-1.585371526929742,4.0399999618530265,1.1568711782635874,4.059999942779541,2.0285693525461,4.0939998626708975,-0.008124075335578906
1855,2007-02-20,4.0380001068115225,4.081999778747559,4.007999897003174,4.080999851226807,4854550.0,-0.005908343723305065,2.288912907566943,2.529367216425366,41.04047198713358,64.598840728936,0.10260637550378782,0.05825130475574625,0.025560558953329426,0.17003948167560612,12.780199823670435,0.07399988174438477,0.09689506452204633,-0.06619988679885935,-0.21833231803564068,0.08593254443792153,-0.14226610241725002,0.009866328819531311,0.20045643119812162,16.145912237087053,-32.944941257545715,0.07606621561839054,2,0.08499979972839444,-0.016499996185301846,0.08024978637695401,0.13849997520446866,-0.027999877929685724,1,-0.006934095391046169,3.079916078580965,4.061999797821045,-1.585371526929742,4.0399999618530265,1.1568711782635874,4.059999942779541,-0.006934095391046169
1856,2007-02-21,3.9700000286102295,4.057000160217285,3.931999921798706,4.051000118255615,6925060.0,-0.016840038732685247,1.6881721532746603,1.8837342116060247,22.946169323383373,58.029135717602834,0.15001173126499445,0.13340622015911663,0.09326523807483866,0.23299952973482352,13.621691317395385,0.1250002384185791,0.08644104797159446,-0.1343999624252321,-0.2857760563080678,0.01697613145760357,-0.2100880093666504,-0.058711915483813826,0.26382737802887046,22.619113508542625,-22.386137139163168,0.07568804694141786,2,0.11549985408782959,0.05150008201599121,0.15074992179870605,0.20650005340576172,0.051999807357788974,2,0.0035264329632118674,2.288912907566943,4.0380001068115225,3.079916078580965,4.061999797821045,-1.585371526929742,4.0399999618530265,0.0035264329632118674
1857,2007-02-22,3.986000061035156,4.027999877929688,3.9700000286102295,3.970999956130981,4175880.0,0.004030234838695357,-5.823527761805715,-0.18518627534666318,26.648331134728778,51.45584717660438,0.11402175147746396,0.12242274165473122,0.07589235782604087,0.21289549562460808,13.903455286775612,0.057999849319458896,0.07084902781429481,-0.11759994029998788,-0.2714042482599157,0.03620436765993995,-0.19450209427995224,-0.04069778632002352,0.23575424621032814,35.761619727760895,-6.11137962625974,0.07690215397996394,2,0.09199988842010542,0.0355000495910649,0.11099988222122237,0.1905000209808354,0.039000034332275835,3,0.019568506640788907,1.6881721532746603,3.9700000286102295,2.288912907566943,4.0380001068115225,3.079916078580965,4.061999797821045,0.019568506640788907
1858,2007-02-23,3.96399998664856,3.993000030517578,3.9600000381469727,3.986000061035156,3533700.0,-0.005519336189092394,-1.20000158945871,-1.4666613685130139,21.038228406341133,44.13265750541642,0.11013642146197222,0.15106540002414226,0.09552640747796692,0.2320590201523447,14.382594811203042,0.03299999237060547,0.051390310591671096,-0.13890001773834149,-0.2952180940160596,0.017418058539376613,-0.2170590558772001,-0.06074097959948288,0.2461641451790526,21.192059254019853,-16.298367476223653,0.07815903813885895,2,0.1014999151229854,0.05750012397766069,0.13299995660781816,0.2125000953674312,0.10299992561340288,4,0.02472245497037462,-5.823527761805715,3.986000061035156,1.6881721532746603,3.9700000286102295,2.288912907566943,4.0380001068115225,0.02472245497037462
1859,2007-02-26,3.9570000171661377,3.996999979019165,3.943000078201294,3.9679999351501465,4286010.0,-0.0017658853446013145,-1.76924017435214,0.49999458141427106,20.430102013676148,38.40035986754531,0.09095871158503055,0.15739277200476742,0.10186778095965288,0.23441251558057719,14.683009850468693,0.053999900817871094,0.023934118859301634,-0.14034999608993548,-0.3092601910791313,0.02856019889925987,-0.22480509358453293,-0.05589489859533803,0.2420375462603186,16.66674613960216,-15.83855267596855,0.0844550974945977,2,0.10849988460540771,0.06450009346008301,0.08949995040893555,0.17350006103515625,0.12199997901916593,0,0.019206463198071067,-1.20000158945871,3.96399998664856,-5.823527761805715,3.986000061035156,1.6881721532746603,3.9700000286102295,0.019206463198071067
1860,2007-02-27,3.8980000019073486,3.9500000476837163,3.865000009536743,3.9479999542236333,5870170.0,-0.014910289361343643,2.1481414436648905,4.54548410169716,12.561549885576923,32.93667616739783,0.12588635194715891,0.212148036428788,0.15931662255566525,0.2886472473479973,15.001200640892842,0.09200000762939453,-0.010231055485309781,-0.1897500038146971,-0.38079357010174597,0.0012935624723513506,-0.2852717869582211,-0.09422822067117265,0.29035605585399793,17.18748253771543,-10.57187685953718,0.09552178314352425,2,0.08449995517730713,0.12350010871887207,0.1484999656677246,0.2325000762939453,0.17300009727478027,1,0.032837357854849314,-1.76924017435214,3.9570000171661377,-1.20000158945871,3.96399998664856,-5.823527761805715,3.986000061035156,0.032837357854849314
1861,2007-02-28,3.869999885559082,3.9370000362396236,3.8220000267028813,3.848999977111816,7830970.0,-0.0071832007015304455,-2.066674719936943,-0.4199985694871663,12.085281548659111,27.590705848669128,0.13272837709578678,0.23403261363701056,0.18515030418154943,0.3123255341263462,15.87457367217737,0.11500000953674228,-0.046871546189819924,-0.20625011920928937,-0.42047276011426504,0.007972521695685852,-0.31336143966177676,-0.09913879875680154,0.29895480930878815,23.30091918530203,-1.4744273658339822,0.10711132045248765,2,0.08250021934509277,0.16500020027160645,0.14350008964538574,0.22750020027160645,0.22100019454956144,2,0.036175800377970635,2.1481414436648905,3.8980000019073486,-1.76924017435214,3.9570000171661377,-1.20000158945871,3.96399998664856,0.036175800377970635
1862,2007-03-01,3.809999942779541,3.88700008392334,3.759999990463257,3.882999897003174,9458900.0,-0.015503861641813277,2.135792076293636,-3.476203451407738,8.102319727033588,23.4039471401177,0.17157992784247922,0.2807842020583191,0.23972738041124675,0.3676907120992734,16.136227647402972,0.127000093460083,-0.07376693518194788,-0.24870007038116437,-0.4895452454888014,-0.007854895273527784,-0.3691226579349829,-0.12827748282734586,0.33119837863513,21.097027312509432,-0.3356257562914493,0.12042258755381834,3,0.11150014400482178,0.19400012493133545,0.1952500343322754,0.28750014305114746,0.31200027465820224,3,0.055643017420576424,-2.066674719936943,3.869999885559082,2.1481414436648905,3.8980000019073486,-1.76924017435214,3.9570000171661377,0.055643017420576424
1863,2007-03-02,3.846999883651733,3.880000114440918,3.7999999523162837,3.849999904632568,7107390.0,0.00971127071597766,1.539669925031105,0.04109620358999817,15.36882352567568,20.024586394689813,0.11658390629810489,0.23130702008720627,0.2019425989164607,0.32540977975087104,16.412021728578846,0.08000016212463423,-0.09392103969306742,-0.19625011682510385,-0.4501070865426322,0.05760685289242451,-0.323178601683868,-0.06932163196633967,0.25607860466779675,36.70881746391007,15.07770950498253,0.1269284848587642,3,0.07400000095367476,0.1570001840591435,0.15825009346008345,0.2505002021789555,0.283000230789185,4,0.046269877072814936,2.135792076293636,3.809999942779541,-2.066674719936943,3.869999885559082,2.1481414436648905,3.8980000019073486,0.046269877072814936
1864,2007-03-05,3.7809998989105225,3.8199999332427983,3.734999895095825,3.8020000457763667,7715050.0,-0.017156222182819647,1.9824615706367985,6.999999999999852,14.851451025270961,17.114695176705073,0.1548124449432704,0.28058291509232447,0.2651173557028983,0.3857233046387263,16.740504734026448,0.11199998855590776,-0.11436283621206123,-0.2425000905990604,-0.5137378881667178,0.02873770696859701,-0.3781189893828891,-0.1068811918152317,0.2877707396233795,21.395335426979607,-0.42380937735976687,0.13561889878382882,3,0.11500012874603271,0.21050012111663818,0.21525013446807817,0.316500186920166,0.29600024223327637,0,0.07564137027188234,1.539669925031105,3.846999883651733,2.135792076293636,3.809999942779541,-2.066674719936943,3.869999885559082,0.07564137027188234
1865,2007-03-06,3.796000003814697,3.8229999542236333,3.7730000019073486,3.818000078201294,3991900.0,0.0039672322944246385,2.1250139699143333,1.047615263223667,18.828446248047214,16.65717039055661,0.11384681792080897,0.24830652980044698,0.24872982649196418,0.36431577980232843,17.069816713239476,0.049999952316284624,-0.12783671323409695,-0.20844998359680256,-0.48769451068183,0.07079454348822489,-0.34807224713931584,-0.06882772005428883,0.23271814550663583,30.19805252286795,8.677504819637011,0.13962226354251367,3,0.08549988269805997,0.19550001621246382,0.2002500295639038,0.30150008201599166,0.3090000152587895,1,0.07455215808382842,1.9824615706367985,3.7809998989105225,1.539669925031105,3.846999883651733,2.135792076293636,3.809999942779541,0.07455215808382842
1866,2007-03-07,3.775000095367432,3.828999996185303,3.756999969482422,3.828999996185303,6378730.0,-0.005532114970010937,1.6666725535559919,2.454532646979089,19.354833747788817,15.846781792007729,0.11653163689924106,0.24841269860284987,0.26855325637627514,0.3786093359277731,17.156884219878265,0.0720000267028813,-0.14521197811368936,-0.2080998897552484,-0.48903737702269856,0.0728375975122022,-0.3485686333889739,-0.06763114612152332,0.2184718634468399,26.31588853945303,3.206270273306888,0.14046874363372522,3,0.09099984169006303,0.21649992465972856,0.22124993801116855,0.3224999904632564,0.3589997291564946,2,0.07841059505612713,2.1250139699143333,3.796000003814697,1.9824615706367985,3.7809998989105225,1.539669925031105,3.846999883651733,0.07841059505612713
1867,2007-03-08,3.890000104904175,3.9170000553131104,3.752000093460083,3.7939999103546143,7170740.0,0.0304635779156317,1.19999809265258,-1.7777846458153048,36.60714855912084,17.57666180898325,-0.015106665097397887,0.1157179907728807,0.15207692747772317,0.25771118241729063,17.013999401945874,0.16499996185302734,-0.1576263693632276,-0.07809988260269174,-0.34416589740901404,0.18796613220363056,-0.2111328900058531,0.05493312480046919,0.07245520626388346,85.16487547225177,58.53352885869533,0.13303300740316112,3,-0.024000167846679688,0.10149991512298584,0.10624992847442583,0.20749998092651367,0.25699973106384366,3,0.051670943389195534,1.6666725535559919,3.775000095367432,2.1250139699143333,3.796000003814697,1.9824615706367985,3.7809998989105225,0.051670943389195534
1868,2007-03-09,3.9040000438690186,3.9260001182556152,3.849999904632568,3.920000076293945,5668280.0,0.0035989559350380063,4.428564130073856,-0.16666666666666205,35.6884230894652,19.272030817404257,-0.043038609770538194,0.08239354488284523,0.13818361238076626,0.23911199999786525,16.751656252621753,0.07600021362304732,-0.15760385339974015,-0.04914994239807147,-0.29225206259968584,0.1939521778035429,-0.17070100249887865,0.07240111770273572,0.03116061737037157,88.48164990457028,59.53961451808056,0.12155106010080723,3,-0.06150007247924805,0.08749997615814209,0.1109999418258667,0.19350004196166992,0.20999979972839355,4,0.05584020776615506,1.19999809265258,3.890000104904175,1.6666725535559919,3.775000095367432,2.1250139699143333,3.796000003814697,0.05584020776615506
1869,2007-03-12,3.900000095367432,3.9219999313354488,3.868000030517578,3.9159998893737793,3815870.0,-0.0010245769612293731,2.857152588555949,0.9999850988690041,37.030075693408094,21.990755907163276,-0.05361229767876763,0.06740305252683232,0.14124653105720197,0.23820324801254467,16.78269469221646,0.05399990081787065,-0.16083574785298715,-0.03889989852905229,-0.25689449379645923,0.17909469673835465,-0.14789719616275532,0.07009739910465118,-0.1650002002716069,85.05746023959719,52.24559468527555,0.10899729763370344,3,-0.06400012969970748,0.09149992465972856,0.11499989032745317,0.17899990081787065,0.18799972534179643,0,0.05897436242288512,4.428564130073856,3.9040000438690186,1.19999809265258,3.890000104904175,1.6666725535559919,3.775000095367432,0.05897436242288512
1870,2007-03-13,3.8310000896453857,3.9070000648498535,3.821000099182129,3.9070000648498535,6753320.0,-0.01769230872686567,1.263157729626969,4.750059605412304,36.96060591421216,24.754680836669166,0.005458303752591931,0.11845487889268203,0.2079081146959485,0.3016838123418575,17.74176208559443,0.08599996566772461,-0.16229680381067624,-0.09264990091323844,-0.294676720487133,0.10937691866065657,-0.1936633107001855,0.008363508873709069,-0.09226019382476824,45.40229018825473,10.834272851628846,0.10101340978694746,3,-0.0005000829696655273,0.1604999303817749,0.20574986934661865,0.247999906539917,0.2539999485015878,1,0.0642130111568815,2.857152588555949,3.900000095367432,4.428564130073856,3.9040000438690186,1.19999809265258,3.890000104904175,0.0642130111568815
1871,2007-03-14,3.775000095367432,3.8239998817443848,3.7179999351501465,3.749000072479248,5701550.0,-0.014617591482003145,-1.4090815497155242,-0.34210567593258356,31.58813416018397,27.364215773685878,0.05203775175018466,0.1574008765133308,0.2592910976196259,0.35100030665667203,19.786285301352013,0.11300015449523926,-0.16500661055603505,-0.13269990682601884,-0.3283688754082381,0.06296906175619998,-0.23053439111712803,-0.03486542253490921,0.1469998359680167,27.403899057330662,-6.723430206657397,0.09783448429110944,3,0.046999931335448775,0.2079999446868892,0.2829998731613155,0.30399990081787065,0.27199983596801625,2,0.08741719612431798,1.263157729626969,3.8310000896453857,2.857152588555949,3.900000095367432,4.428564130073856,3.9040000438690186,0.08741719612431798
1872,2007-03-15,3.88700008392334,3.901999950408936,3.815000057220459,3.815000057220459,6249380.0,0.02966887039111632,-1.4166628034040987,2.769229358471141,44.19306802338726,30.566909606764938,-0.05351924373867423,0.03349283098740763,0.14359020358422736,0.2329481383699008,21.555872283599662,0.1269998550415039,-0.15587902034600942,-0.012049925327301203,-0.19419902976146286,0.17009917910686045,-0.10312447754438203,0.07902462688977963,0.03091984748840293,81.25,43.60744790751734,0.09107455221708075,3,-0.06500005722045898,0.09149980545043945,0.17750000953674316,0.16649985313415527,0.17299985885620117,3,0.06354508239456425,-1.4090815497155242,3.775000095367432,1.263157729626969,3.8310000896453857,2.857152588555949,3.900000095367432,0.06354508239456425
1873,2007-03-16,3.941999912261963,4.0859999656677255,3.861000061035156,3.8959999084472656,13223110.0,0.014149685400343337,-2.8793187788004158,0.6388887049240041,48.94513989743637,34.35509725922776,-0.10462902236849247,-0.03080473297976427,0.08590361222284848,0.17282513363150898,22.37238099166266,0.2249999046325697,-0.1420215843460486,0.04784990549087542,-0.12327301844847227,0.21897282943022311,-0.037711556478798425,0.13341136746054927,-0.2239999771118164,60.86955394997342,19.72382500679528,0.0855614619696738,3,-0.0399999618530269,0.036499977111816406,0.13100016117095947,0.09500002861022949,0.11400032043457031,4,0.052004040656719486,-1.4166628034040987,3.88700008392334,-1.4090815497155242,3.775000095367432,1.263157729626969,3.8310000896453857,0.052004040656719486
1874,2007-03-19,4.02899980545044,4.045000076293944,3.9309999942779537,3.9309999942779537,7879450.0,0.02206998861614795,-1.3265367688381149,2.130430500989984,58.863320266009545,38.80341659455691,-0.17070172008341977,-0.12691042778817874,-0.0032788371616829792,0.08153915931490818,23.496841480096016,0.11400008201599077,-0.11591914701172135,0.13649979829788306,-0.028329285484073097,0.30132888207983966,0.05408525640690476,0.21891434018886136,-0.3036398696899423,84.51082731240092,38.66836303141798,0.08241454189097826,3,-0.12699985504150435,-0.057999849319458896,0.054750323295592374,-0.007499694824219638,0.031000137329100674,0,0.021097056900321487,-2.8793187788004158,3.941999912261963,-1.4166628034040987,3.88700008392334,-1.4090815497155242,3.775000095367432,0.021097056900321487
1875,2007-03-20,4.010000228881837,4.050000190734863,3.9769999980926514,4.048999786376953,4905760.0,-0.004715705506587731,2.56095320059546,-0.39795543510256653,59.5890768878041,43.273888054558604,-0.13203921484988612,-0.11606689661794878,0.011563797933002995,0.0974558682528821,24.40078642343956,0.07300019264221191,-0.09497108930930853,0.11890021562576392,-0.04113122933319868,0.2789316605847265,0.038884493146282395,0.19891593810524544,-0.2774274925231941,79.34789932517187,29.387792716855458,0.0800157224794814,3,-0.10800027847290083,-0.0515003204345712,0.07374989986419589,0.011499881744383877,0.3249998092651367,1,0.019451268672157074,-1.3265367688381149,4.02899980545044,-2.8793187788004158,3.941999912261963,-1.4166628034040987,3.88700008392334,0.019451268672157074
1876,2007-03-21,3.983999967575073,4.025000095367432,3.9760000705718994,4.010000228881837,3859510.0,-0.006483855317388376,-1.33333144112488,0.6666809311879986,62.50001284583998,46.150872975305184,-0.08188574402869131,-0.09377174374480024,0.03446999423872521,0.12140428051069607,24.58712532410925,0.04900002479553223,-0.06703498923173967,0.0921999573707577,-0.06939941092489965,0.2537993256664155,0.011400273222928803,0.1729996415185866,-0.2443586866302483,62.361611604566015,8.389044643538199,0.08079968414782882,3,-0.08200001716613681,-0.025500059127807173,0.11575007438659712,0.037500143051147905,0.35999989509582475,2,0.02535142354265041,2.56095320059546,4.010000228881837,-1.3265367688381149,4.02899980545044,-2.8793187788004158,3.941999912261963,0.02535142354265041
1877,2007-03-22,4.064000129699707,4.078000068664552,4.019000053405762,4.0209999084472665,6222380.0,0.02008036214250475,-1.5106426151005796,-1.6538380420528278,64.6820271977995,49.37238454289788,-0.1504274220284243,-0.17668758255593087,-0.05149800606349242,0.037896545572372986,24.93177901811571,0.09400010108947887,-0.03976610204182407,0.16830011606216422,-0.006127200274829825,0.34272743239915826,0.08108645789366697,0.25551377423066146,-0.31743167506042447,90.22229098099187,32.658745493099204,0.08721365816849704,3,-0.16200017929077104,-0.1550002098083496,0.01874995231628418,-0.04250001907348633,0.26599979400634854,3,-0.004183119542743419,-1.33333144112488,3.983999967575073,2.56095320059546,4.010000228881837,-1.3265367688381149,4.02899980545044,-0.004183119542743419
1878,2007-03-23,4.061999797821045,4.078000068664552,4.017000198364259,4.078000068664552,3753330.0,-0.0004922076316001833,6.624854716136838,-0.3720974073499363,70.81480879711637,53.12624377664325,-0.13819003521209172,-0.17599211579385443,-0.05242024683794533,0.03688494501053974,25.187443157522342,0.06099987030029297,-0.00946476891204151,0.1613997936248781,-0.02612073437878859,0.3489203216285448,0.06763952962304476,0.25516005762671146,-0.3086427129611935,89.1154675191338,25.862499341701984,0.09376026400183336,3,-0.15999984741210893,-0.15999984741210893,0.02075028419494629,-0.04049968719482422,0.24400043487548828,4,-0.0004923326295035446,-1.5106426151005796,4.064000129699707,-1.33333144112488,3.983999967575073,2.56095320059546,4.010000228881837,-0.0004923326295035446
1879,2007-03-26,4.0329999923706055,4.074999809265137,4.010000228881837,4.063000202178955,2433700.0,-0.0071392926868179,1.4074175460284892,1.8749813738637016,67.19884673172604,56.48604831192257,-0.0987218349400818,-0.14862682210180855,-0.026708015846149458,0.06264167585063518,25.256909383169816,0.0649995803832999,0.004952993620923163,0.1285999894142149,-0.06665355727623545,0.32385353610466483,0.03097321606898973,0.2262267627594401,-0.2729900498945965,55.88227731821118,-11.074717673610252,0.09762677334522499,3,-0.13100004196166948,-0.13100004196166948,0.041500091552734375,-0.011499881744384766,0.36899995803833097,0,0.005703010257733343,6.624854716136838,4.061999797821045,-1.5106426151005796,4.064000129699707,-1.33333144112488,3.983999967575073,0.005703010257733343
1880,2007-03-27,4.026000022888184,4.076000213623047,4.011000156402588,4.076000213623047,2799110.0,-0.0017356730710795798,1.5999923706345724,1.6666613685130731,68.59259510432841,60.59765508349418,-0.06833878249501346,-0.13865462635247727,-0.021113763568071597,0.0673308678916893,24.60885107800405,0.06500005722045898,0.019691212831281835,0.11520001888275155,-0.0874223444944251,0.3178223822599282,0.01388883719416345,0.2165112005713401,-0.2594702799483404,49.019562011036946,-22.124920520155918,0.10131118168858838,3,-0.07550001144409135,-0.1240000724792476,0.04850006103515625,-0.004499912261962891,0.3379998207092285,1,0.00844508685992662,1.4074175460284892,4.0329999923706055,6.624854716136838,4.061999797821045,-1.5106426151005796,4.064000129699707,0.00844508685992662
1881,2007-03-28,4.010000228881837,4.0329999923706055,3.9809999465942383,4.001999855041504,2667570.0,-0.003974116720165566,-1.0799938965076579,-0.16000686642890255,60.41668650040549,62.40027935871842,-0.01732000826178437,-0.11766112818012164,-0.004542407458118625,0.08109499409076637,23.44481018125394,0.05200004577636719,0.03412960989800329,0.09220020771026682,-0.11412665882686035,0.298527074247394,-0.010963225558296763,0.1953636409788304,-0.23708108148743579,29.897160610351435,-37.843213038570966,0.10316343326856348,3,-0.036500215530396396,-0.10800027847290083,0.06224977970123202,0.011499881744383877,0.28999996185302646,2,0.08104732935533043,1.5999923706345724,4.026000022888184,1.4074175460284892,4.0329999923706055,6.624854716136838,4.061999797821045,0.08104732935533043
1882,2007-03-29,4.0219998359680185,4.0349998474121085,3.982000112533569,4.024000167846681,5605640.0,0.0029924205489453293,3.41670143649105,-0.25002980092976124,60.27874246062459,63.659568532406,-0.009114544538382674,-0.11906859862833885,-0.016657410585861676,0.06674713185790715,21.759753242209527,0.052999734878539595,0.05554927179939284,0.09359982013702473,-0.11118542402612963,0.2983850643001795,-0.008792801944552231,0.19599244221860213,-0.2428190722081509,42.267873997169005,-21.9050045432532,0.10239262208157737,3,-0.017499804496766025,-0.11999988555908248,0.031500160694121426,-0.0004997253417977632,0.2780003547668448,3,0.08005968170940503,-1.0799938965076579,4.010000228881837,1.5999923706345724,4.026000022888184,1.4074175460284892,4.0329999923706055,0.08005968170940503
1883,2007-03-30,4.025000095367432,4.050000190734863,3.996000051498413,4.006999969482422,4123610.0,0.0007459620889544993,-1.700009536752259,-8.998569725864124,60.90751431136908,63.88670120411262,0.0010023257057856227,-0.11388892930560335,-0.015807556269178846,0.06029048656373881,20.048401466232914,0.054000139236450195,0.08805703062386794,0.08770006895065308,-0.11766078016348125,0.29306091806478785,-0.014980355606414086,0.19038049350772024,-0.2396829475694071,46.315815891181046,-14.586775027901822,0.10268042455706729,3,0.001999974250793457,-0.12300014495849565,0.024749934673309326,-0.0034999847412109375,0.21899986267089844,4,0.07577635307131114,3.41670143649105,4.0219998359680185,-1.0799938965076579,4.010000228881837,1.5999923706345724,4.026000022888184,0.07577635307131114
1884,2007-04-02,4.066999912261963,4.074999809265137,4.0,4.024000167846681,4011610.0,0.01043473686941554,1.5423863057762404,2.3888579829928775,71.61173352802754,65.22255194191523,-0.03915821746650128,-0.1405708864176587,-0.05280955794943765,0.015123258319414745,17.895667869894684,0.07499980926513672,0.10718719069209381,0.11539988517761213,-0.0838749328924644,0.31467470324768865,0.015762476142573867,0.2150372942126504,-0.2756691081065443,90.52602519700848,26.5200307935402,0.0996374090350382,4,-0.03999984264373779,-0.1649999618530269,-0.023499906063079834,-0.04549980163574219,0.15199995040893466,0,0.0587657550013676,-1.700009536752259,4.025000095367432,3.41670143649105,4.0219998359680185,-1.0799938965076579,4.010000228881837,0.0587657550013676
1885,2007-04-03,4.078999996185304,4.105999946594238,4.065000057220459,4.0900001525878915,4371940.0,0.00295059852033952,-1.1025565785129072,-0.25581911130333096,80.27891208802687,67.1979851910471,-0.04508226815531202,-0.1373228604676413,-0.058795632680492815,0.0003127294331717323,15.80293408120479,0.0409998893737793,0.12012884129725032,0.11324996948242294,-0.07959007189706657,0.30609001086191245,0.01682994879267774,0.2096699901721677,-0.2817758087996389,78.40003967285227,9.360780383315927,0.09642002068974478,4,-0.03550004959106534,-0.16700005531311124,-0.035499989986420566,-0.05749988555908292,0.16499996185302646,1,0.0791860638699935,1.5423863057762404,4.066999912261963,-1.700009536752259,4.025000095367432,3.41670143649105,4.0219998359680185,0.0791860638699935
1886,2007-04-04,4.071000099182129,4.125999927520752,4.063000202178955,4.098999977111816,4357810.0,-0.001961239767260703,-1.8636452305091358,2.545407256491395,73.1156212372627,68.1350511954319,-0.026198653463095134,-0.11173930690601219,-0.04845805137941106,0.0059700120477490515,13.565521156554466,0.06299972534179688,0.11794704058278649,0.0904500722885131,-0.08543914448750822,0.2663392890645344,0.002505463900502214,0.17839468067652353,-0.2614248814281215,61.80562569228412,-5.454047942403385,0.08794460838801062,4,-0.01750016212463379,-0.1490001678466797,-0.06900006532669067,-0.0494999885559082,0.22900009155273438,2,0.07197242379683244,-1.1025565785129072,4.078999996185304,1.5423863057762404,4.066999912261963,-1.700009536752259,4.025000095367432,0.07197242379683244
1887,2007-04-05,4.0910000801086435,4.110000133514403,4.046999931335448,4.080999851226807,3324280.0,0.004912793033469143,1.6249900659621095,-0.35715258855589005,70.52347080188888,68.10268030707329,-0.04689771793999409,-0.12217263657351118,-0.0670003063999749,-0.016663281287280896,12.491948790231818,0.06300020217895508,0.11726755306878811,0.10040005445480427,-0.0766700804024163,0.2774701893120253,0.011864987026194207,0.18893512188341477,-0.2624393797686313,73.07701477646471,4.802115951076075,0.0885350674286104,4,-0.03750014305114835,-0.16900014877319425,-0.09724998474121183,-0.06949996948242276,0.21399974822997958,3,0.051087779646454834,-1.8636452305091358,4.071000099182129,-1.1025565785129072,4.078999996185304,1.5423863057762404,4.066999912261963,0.051087779646454834
1888,2007-04-10,4.122000217437743,4.1640000343322745,4.080999851226807,4.099999904632568,4021970.0,0.0075776428066647306,-1.7666534212826535,2.199980926949935,65.14666252475406,67.87465983963196,-0.07654083043526505,-0.14335314397773535,-0.09537873053726464,-0.05059027886142342,11.703601094692862,0.08300018310546786,0.11763089589689057,0.1205001831054675,-0.06091005562321783,0.30191042183415284,0.029795063741125283,0.21120530246981017,-0.2755931634668869,74.39036091331728,7.83173671200602,0.09070511936434258,4,-0.049500226974486417,-0.18100023269653276,-0.15925014019012362,-0.11800014972686679,0.17599964141845792,1,0.04318291215611958,1.6249900659621095,4.0910000801086435,-1.8636452305091358,4.071000099182129,-1.1025565785129072,4.078999996185304,0.04318291215611958
1889,2007-04-11,4.130000114440918,4.1630001068115225,4.099999904632568,4.127999782562257,4608300.0,0.0019407803447781813,-1.1724174785217765,0.09092288352330631,70.27025067780119,68.06106601446226,-0.07748236746674131,-0.14043890366332423,-0.1035113109317427,-0.062346489618034795,10.872650110092597,0.06300020217895419,0.1097327663665375,0.1170000791549679,-0.06646710559963687,0.3004672639095731,0.02526648677766552,0.2087336715322703,-0.25818562204114803,70.94026499081045,5.751569133512447,0.09173359237730254,4,-0.05750012397766113,-0.18900012969970748,-0.16750013828277588,-0.1260000467300415,0.20099973678588867,2,0.027602866934264947,-1.7666534212826535,4.122000217437743,1.6249900659621095,4.0910000801086435,-1.8636452305091358,4.071000099182129,0.027602866934264947
1890,2007-04-12,4.077000141143799,4.130000114440918,4.01800012588501,4.099999904632568,6588850.0,-0.012832922960897775,1.6987889511903667,-11.497973778312614,64.39632436470255,68.50324799938416,-0.018424802095962534,-0.07174255294695886,-0.05197186533867182,-0.01424751004052105,9.156333976039042,0.1119999885559082,0.09636957866307894,0.05170010328292829,-0.11234881080143921,0.21574901736729624,-0.030324353759255906,0.13372456032511204,-0.1818108053894285,40.41099469600004,-24.096994647484273,0.08202445704218393,4,-0.004000067710877353,-0.13600015640258833,-0.13325011730194092,-0.08550012111663818,0.24900007247924805,3,0.03482946200910875,-1.1724174785217765,4.130000114440918,-1.7666534212826535,4.122000217437743,1.6249900659621095,4.0910000801086435,0.03482946200910875
1891,2007-04-13,4.105000019073486,4.11899995803833,4.074999809265137,4.111000061035156,5207180.0,0.006867764768296647,3.000043349155775,0.2608740722312062,57.56457110079232,68.20167340384722,-0.03523739695753214,-0.07773770339291719,-0.08145939407932357,-0.04618906116590349,6.562151640708816,0.04400014877319336,0.08827940145234203,0.06319998502731305,-0.054755624659684976,0.18115559471431153,0.004222180183814039,0.12217778987081207,-0.1883058274328837,59.58900530400057,-1.5974647771278754,0.058977804843499196,4,-0.02499997615814209,-0.16400003433227583,-0.16850006580352783,-0.11349999904632568,0.28499984741211026,4,0.033861129919365185,1.6987889511903667,4.077000141143799,-1.1724174785217765,4.130000114440918,-1.7666534212826535,4.122000217437743,0.033861129919365185
1892,2007-04-16,4.133999824523927,4.150000095367432,4.065000057220459,4.149000167846681,5769950.0,0.0070645079940792055,8.999887804331797,2.500039736151951,62.08058577579941,68.33201467767283,-0.05216495579069402,-0.09200106142862285,-0.11360705121056824,-0.07884225647477994,5.068343506431167,0.08500003814697266,0.08057659127107719,0.07984980344772463,-0.02023077570019005,0.17993038259563932,0.029809513873767735,0.12989009302168153,-0.19752116546799048,79.45189820500201,20.897794894236903,0.05004028957395734,4,-0.051999807357788974,-0.19299983978271618,-0.2052498459815988,-0.14249980449676602,0.2870001792907706,0,0.04015490402930855,3.000043349155775,4.105000019073486,1.6987889511903667,4.077000141143799,-1.1724174785217765,4.130000114440918,0.04015490402930855
1893,2007-04-17,4.1469998359680185,4.192999839782715,4.081999778747559,4.144000053405762,4287070.0,0.0031446569898170296,1.33684855116474,-0.19998092695027855,70.21280193440941,68.17657783393749,-0.051449888327211646,-0.09365739966443876,-0.1295075770266516,-0.0955529568427087,5.671889031368255,0.11100006103515625,0.08289604970504083,0.08259981870651334,-0.01089239747912174,0.17609203489214886,0.035853710613695355,0.12934592679933132,-0.19231946688997503,73.71424056065294,14.209880709383775,0.046746108092817734,4,-0.04149985313415616,-0.1914999485015878,-0.21824985742569059,-0.15549981594085782,0.19700002670287908,1,0.038099830870555795,8.999887804331797,4.133999824523927,3.000043349155775,4.105000019073486,1.6987889511903667,4.077000141143799,0.038099830870555795
1894,2007-04-18,4.113999843597412,4.162000179290772,4.084000110626222,4.1469998359680185,4206010.0,-0.007957558156715838,1.4761659678175534,-11.00079478619955,64.28572534412095,66.39955708461461,-0.012384165372694156,-0.05687913369482267,-0.10049612195270896,-0.0656150203360184,6.308050906433666,0.07800006866455078,0.08427228000246956,0.04534982442855817,-0.04908978731713187,0.13978943617424866,-0.00186998144428685,0.0925696303014032,-0.13548752744890136,54.857071234138324,-5.72678404613314,0.0472198058728452,4,-0.008499860763549805,-0.15849995613098145,-0.19699984788894653,-0.12249982357025146,0.24900007247924805,2,0.04472533355710917,1.33684855116474,4.1469998359680185,8.999887804331797,4.133999824523927,3.000043349155775,4.105000019073486,0.04472533355710917
1895,2007-04-19,4.0879998207092285,4.099999904632568,4.01200008392334,4.0380001068115225,5248520.0,-0.006319889128981626,1.378377333445025,-1.5151431956766617,62.26411133420179,65.19383376205228,0.016792664878448882,-0.026072722875149168,-0.07890122948207612,-0.04305093589704967,6.6623186374246535,0.10199975967407227,0.08488315749240538,0.015449821949005127,-0.07515622103453357,0.10605586493254426,-0.029853199542764663,0.06075284344077492,-0.0880387521972974,41.98886149047378,-21.548166881872135,0.045303021491769506,4,0.014500141143798828,-0.13249993324279785,-0.1742498278617859,-0.09649980068206787,0.26800012588500977,3,0.05944228013087827,1.4761659678175534,4.113999843597412,1.33684855116474,4.1469998359680185,8.999887804331797,4.133999824523927,0.05944228013087827
1896,2007-04-20,4.0850000381469735,4.113999843597412,4.051000118255615,4.064000129699707,9026010.0,-0.0007338020288206737,-1.680843292819025,0.42000057220787435,60.194222700260276,64.04613952853799,0.02457109484274067,-0.01593531327119191,-0.08123821042126433,-0.04245365414411406,7.088246670554807,0.06299972534179688,0.07555892477156334,0.007400035858155185,-0.07312293388137991,0.08792300559769028,-0.032861449011612365,0.047661520727922735,-0.0729999542236337,40.33152082279597,-24.82617909982917,0.040261484869767515,4,0.0174999237060538,-0.12950015068054288,-0.17400002479553311,-0.0935000181198129,0.2979998588562003,4,0.05899637043464878,1.378377333445025,4.0879998207092285,1.4761659678175534,4.113999843597412,1.33684855116474,4.1469998359680185,0.05899637043464878
1897,2007-04-23,4.046999931335448,4.099999904632568,4.046999931335448,4.068999767303467,4823740.0,-0.009302351641779394,-3.818215315256427,-1.0476158038147119,53.197656285736684,62.718472168647175,0.06221609947103168,0.02184593151462355,-0.04873960641619579,-0.005824036892344786,7.092620505343825,0.05299997329712003,0.05982167761715118,-0.029750061035157316,-0.1112307188434496,0.05173059677313541,-0.07049038993930345,0.010990267868988823,-0.03499984741210849,19.336958354408544,-46.21285098713816,0.040740328904146306,4,0.05550003051757901,-0.042999982833861417,-0.14449989795684726,-0.06399989128112704,0.32000017166137784,0,0.08475412428212303,-1.680843292819025,4.0850000381469735,1.378377333445025,4.0879998207092285,1.4761659678175534,4.113999843597412,0.08475412428212303
1898,2007-04-24,4.059999942779541,4.084000110626222,4.027999877929688,4.059999942779541,3621860.0,0.0032122588743912495,1.3333267106412552,-0.0,48.88889225282396,60.34276567698304,0.044138052854666654,0.009157946685092178,-0.06762258181131386,-0.019621907149947937,7.023931718179122,0.0560002326965332,0.05202392852241644,-0.016650056838988903,-0.0982117990781779,0.06491168540019965,-0.057430927958582956,0.02413081428060515,0.13299989700317383,31.9998855591546,-29.135196095613885,0.04078087111959434,4,0.04250001907348633,-0.03299999237060547,-0.15974998474121094,-0.07699990272521973,0.45200014114379883,1,0.08891627244408529,-3.818215315256427,4.046999931335448,-1.680843292819025,4.0850000381469735,1.378377333445025,4.0879998207092285,0.08891627244408529
1899,2007-04-25,4.056000232696533,4.099999904632568,4.035999774932861,4.035999774932861,2759070.0,-0.000985150280635061,-5.3998664886515355,100.0,46.25410049951531,58.32696302529557,0.04083078589408107,0.015778077053979267,-0.06909331999447543,-0.017760716682184707,7.1111607041131775,0.06400012969970703,0.044539270546116505,-0.021799778938293102,-0.10139500323912287,0.057795445362536224,-0.06159739108870799,0.017997833212121783,0.13369960784912127,43.13750239587862,-15.160431449744983,0.03979761215041477,4,0.04649972915649414,0.0059996843338012695,-0.11575031280517578,-0.07300019264221191,0.4739999771118164,2,0.07100582185689253,1.3333267106412552,4.059999942779541,-3.818215315256427,4.046999931335448,-1.680843292819025,4.0850000381469735,0.07100582185689253
1900,2007-04-26,4.059999942779541,4.0869998931884775,4.0,4.054999828338623,6080760.0,0.0009861217587625593,1.9491481589240676,0.25,48.184786799594,57.28476476960687,0.03818115494967689,0.015237386745486248,-0.07705013890872614,-0.022891472950929526,7.209318778501414,0.08699989318847745,0.03787658703777019,-0.019500064849853338,-0.09582203190782401,0.056821902208117336,-0.05766104837883912,0.018660918679132443,0.12646589851379453,52.631600962041205,-5.006891854817695,0.03816098352898549,4,0.036499977111816406,0.024500012397766113,-0.12349998950958252,-0.07699990272521973,0.3810000419616699,3,0.07463053634667793,-5.3998664886515355,4.056000232696533,1.3333267106412552,4.059999942779541,-3.818215315256427,4.046999931335448,0.07463053634667793
1901,2007-04-27,4.3350000381469735,4.364999771118163,4.151000022888184,4.1550002098083505,22726040.0,0.06773401459192208,-1.2765906179853341,35.99914171275987,71.86382945268738,58.37179184481664,-0.22435584528618957,-0.24682076011687215,-0.3515394028291836,-0.29630131582649977,8.469100252056746,0.30499982833862216,0.035440813527428006,0.23925004005432182,0.10719123723369162,0.371308842874952,0.17322063864400672,0.3052794414646369,-0.33500003814697354,91.78088992240006,34.60420808525058,0.06602940141031508,4,-0.1525001525878915,-0.1645001173019418,-0.40475010871887296,-0.35199999809265226,0.05999994277954013,4,0.004844269495379638,1.9491481589240676,4.059999942779541,-5.3998664886515355,4.056000232696533,1.3333267106412552,4.059999942779541,0.004844269495379638
1902,2007-04-30,4.3439998626708975,4.382999897003174,4.300000190734863,4.334000110626222,6087210.0,0.0020760840702946926,-1.1282087335016537,0.055554231006620824,70.70896767197077,58.426921371212345,-0.22398938257682577,-0.2429146257042083,-0.3588171981861894,-0.3035306402068425,9.817113409020038,0.08299970626831055,0.039466724930482755,0.2321498632431025,0.0642887281836666,0.40001099830253883,0.14821929571338455,0.31608043077282044,-0.34399986267089755,89.81722067357289,33.37965972827183,0.08393056752971813,4,-0.15249991416931064,-0.1619999408721915,-0.41374993324279696,-0.36099982261657626,-0.008999824523924005,0,0.008977908739687956,-1.2765906179853341,4.3350000381469735,1.9491481589240676,4.059999942779541,-5.3998664886515355,4.056000232696533,0.008977908739687956
1903,2007-05-02,4.329999923706056,4.369999885559082,4.2659997940063485,4.36299991607666,6951590.0,-0.0032228221471982677,3.4255422762412624,-3.300081064327425,68.45020560346425,58.88964140002827,-0.20260731617610794,-0.21596597053329614,-0.34257764825022985,-0.28865392805786527,10.890975468132531,0.10400009155273349,0.04517898003006149,0.202899932861329,0.014143502778130923,0.3916563629445271,0.10852171781973041,0.2972781479029276,-0.3146799278259289,86.16188314622993,30.255154560835706,0.09437821504159903,5,-0.13849997520446866,-0.14800000190734952,-0.4244999885559091,-0.3469998836517343,-0.09499979019165217,2,0.008545076199239832,-1.1282087335016537,4.3439998626708975,-1.2765906179853341,4.3350000381469735,1.9491481589240676,4.059999942779541,0.008545076199239832
1904,2007-05-03,4.306000232696533,4.36299991607666,4.2719998359680185,4.302999973297118,6993050.0,-0.005542653910483475,-1.7999794594912315,-0.09091697251686316,72.31975877364201,60.00693555996607,-0.1659607676465864,-0.18249977237285098,-0.31728027782545976,-0.263269434382293,11.71671481864507,0.09100008010864169,0.04689465813467297,0.16695022583007812,-0.03554729667323819,0.369447748333394,0.06570146457841997,0.2681989870817363,-0.27597304077148443,79.89564359961105,21.118821520068366,0.101248761251658,5,-0.11450028419494629,-0.12400031089782715,-0.4040002822875972,-0.3230001926422119,-0.008000373840332031,3,0.04784018580923388,3.4255422762412624,4.329999923706056,-1.1282087335016537,4.3439998626708975,-1.2765906179853341,4.3350000381469735,0.04784018580923388
1905,2007-05-04,4.401999950408936,4.429999828338623,4.308000087738037,4.308000087738037,6007570.0,0.02229440606701627,-1.5957429539597834,31.330578512387714,75.55944394562889,61.71418236500702,-0.2377359731741704,-0.2667361184305479,-0.41006633553180016,-0.3575515620622287,12.39922029200559,0.12399959564208984,0.047913973496195084,0.24679994583129972,0.015058192125897207,0.4785416995367022,0.13092906897859802,0.3626708226840014,-0.35785385028076266,89.96419446082359,29.997546007850815,0.11587087685270132,5,-0.1870000362396249,-0.19650006294250577,-0.5000000000000004,-0.41899991035461515,-0.08899974822998136,4,0.02907775121340528,-1.7999794594912315,4.306000232696533,3.4255422762412624,4.329999923706056,-1.1282087335016537,4.3439998626708975,0.02907775121340528
1906,2007-05-07,4.363999843597412,4.468999862670898,4.329999923706056,4.400000095367432,5609400.0,-0.008632464161657749,-1.6730733961779987,-0.3829819613254027,69.49156925832249,63.52461713973877,-0.17433050196464706,-0.21677382614417695,-0.367035693411947,-0.31760628444862427,12.984173912485636,0.13899993896484286,0.052920895267158485,0.19414985179901123,-0.05178999884673896,0.440089702444761,0.07117992647613658,0.3171197771218859,-0.2967025197766118,48.27587016879537,-8.844907650961837,0.12296992532287489,5,-0.1294999122619629,-0.13899993896484375,-0.437749862670898,-0.3809998035430908,-0.07399988174438565,0,0.017644395944873548,-1.5957429539597834,4.401999950408936,-1.7999794594912315,4.306000232696533,3.4255422762412624,4.329999923706056,0.017644395944873548
1907,2007-05-08,4.300000190734863,4.369999885559082,4.2899999618530265,4.369999885559082,3408680.0,-0.01466536552618014,1.2857220708447121,1.9444223688044717,61.93453552148327,64.9741330584787,-0.07897356585650162,-0.14368014240145754,-0.2991612758412652,-0.2526365872334164,13.64274890269092,0.07999992370605558,0.06005396067823554,0.11970019340515137,-0.1298670790536418,0.369267465863945,-0.005083442824245665,0.2444838296345484,-0.2005666638060548,16.74895824035367,-36.69184584984998,0.12478363622939675,5,-0.06550025939941406,-0.0745002031326294,-0.3622502088546753,-0.317000150680542,0.05299997329711825,1,0.02209297348319761,-1.6730733961779987,4.363999843597412,-1.5957429539597834,4.401999950408936,-1.7999794594912315,4.306000232696533,0.02209297348319761
1908,2007-05-09,4.300000190734863,4.374000072479248,4.2709999084472665,4.349999904632568,5065570.0,0.0,1.102043100218451,0.7142847411444142,65.29612215847814,67.08991324280791,-0.046208683415155605,-0.13666813413317858,-0.29449738521638835,-0.2520079694516699,13.630074433481997,0.10300016403198153,0.06964096895388217,0.11080019474029523,-0.14267802356322878,0.36427841304381925,-0.015938914411466776,0.23753930389205724,-0.17100135694668772,14.646610602163207,-37.01989753353296,0.12673910915176195,5,-0.06550025939941406,-0.06750023365020752,-0.3467501997947693,-0.317000150680542,0.18499994277954013,2,0.008139499037121967,1.2857220708447121,4.300000190734863,-1.6730733961779987,4.363999843597412,-1.5957429539597834,4.401999950408936,0.008139499037121967
1909,2007-05-10,4.24399995803833,4.293000221252441,4.236000061035156,4.2800002098083505,5790000.0,-0.01302330935175211,-1.1923119245864358,0.7200091553258424,62.22574328465295,68.65001951892556,0.04387802373493255,-0.07556360194770217,-0.23416216570629622,-0.19478825332106098,13.45068730343506,0.06400012969970703,0.08489966895521395,0.049099969863891424,-0.20389965386375852,0.30209959359154137,-0.07739984199993355,0.1755997817277164,-0.08780104193953697,3.433435113254038,-47.41420307211889,0.12649981186382486,5,0.06599998474121094,-0.00950002670288086,-0.27949994802474976,-0.2609999179840088,0.42600011825561523,3,-0.002120599578913862,1.102043100218451,4.300000190734863,1.2857220708447121,4.300000190734863,-1.6730733961779987,4.363999843597412,-0.002120599578913862
1910,2007-05-11,4.2189998626708975,4.238999843597412,4.171999931335448,4.204999923706056,4483730.0,-0.0058906917093816125,1.4814827896791385,-0.3888844737608354,60.15151887339066,67.34865167678149,0.10482789951392846,-0.04150791927648534,-0.20312617094361318,-0.16879746436643916,14.183649187297592,0.07200002670288175,0.10226855370023191,0.016999888420103915,-0.22996658260711555,0.2639663594473234,-0.10648334709350582,0.14048312393371365,0.2500000000000009,15.824896364155919,-34.85125666611968,0.12348323551360967,5,0.10150003433227628,0.01550006866455167,-0.2544998526573172,-0.23599982261657626,0.4260001182556161,4,0.01872481601250664,-1.1923119245864358,4.24399995803833,1.102043100218451,4.300000190734863,1.2857220708447121,4.300000190734863,0.01872481601250664
1911,2007-05-14,4.24399995803833,4.255000114440918,4.179999828338623,4.25,6065740.0,0.005925597577906894,8.374877067501117,-0.42857629427798355,65.22413964646186,66.73922634061383,0.07326673664267869,-0.05856311521528568,-0.22077275091164772,-0.19277917725370664,15.009727297078317,0.07500028610229492,0.12362906272562668,0.03504998683929461,-0.20821856209914635,0.2783185357777356,-0.08658428762992632,0.15668426130851554,0.21905990600585934,35.64355267040453,-18.21205959963102,0.12163427446922055,5,0.07649993896484375,-0.00950002670288086,-0.26625001430511475,-0.2609999179840088,0.38299989700317383,0,0.01625830462366884,1.4814827896791385,4.2189998626708975,-1.1923119245864358,4.24399995803833,1.102043100218451,4.300000190734863,0.01625830462366884
1912,2007-05-15,4.300000190734863,4.309000015258788,4.2280001640319815,4.249000072479248,7278100.0,0.013195153923238445,1.3478296925427167,-8.499960263848049,67.39134491058596,66.62157515251624,0.01158731941599811,-0.10697397886115567,-0.2666828536330472,-0.24867048872551756,15.663443571406754,0.08099985122680664,0.1477568795658044,0.08275020122528076,-0.16107797369313115,0.3265783761436931,-0.03916388623392564,0.20466428868448716,0.15723847465515117,63.36642077308957,6.467527249041382,0.12191408745920616,5,0.020499706268310547,-0.06550025939941406,-0.3122502565383911,-0.317000150680542,0.34799957275390625,1,-0.002325634520524922,8.374877067501117,4.24399995803833,1.4814827896791385,4.2189998626708975,-1.1923119245864358,4.24399995803833,-0.002325634520524922
1913,2007-05-16,4.304999828338623,4.432000160217285,4.269000053405762,4.297999858856201,10081940.0,0.001162706367904942,-4.015420279648459,0.13725398532092936,68.01736214142274,66.14353108226966,0.0029820788660277486,-0.10490844586979442,-0.26251902958827067,-0.25139142392532676,16.17899940808209,0.16300010681152344,0.1366392137236474,0.07984983921051025,-0.1646322556937383,0.3243319341147588,-0.042391208241613576,0.20209088666263408,0.14653406237029998,51.153761508271444,-7.176622476115078,0.12224104745212418,5,0.015500068664550781,-0.07049989700317383,-0.3172498941421509,-0.32199978828430176,0.2760000228881836,2,0.011149904206124495,1.3478296925427167,4.300000190734863,8.374877067501117,4.24399995803833,1.4814827896791385,4.2189998626708975,0.011149904206124495
1914,2007-05-17,4.297999858856201,4.3590002059936515,4.2719998359680185,4.304999828338623,2758430.0,-0.0016260092361312095,-1.949164322891439,-1.0,67.14698554783419,65.2088134825147,0.009753539250637822,-0.08792481713382294,-0.24412030568499343,-0.24275304203150583,16.722416522796813,0.08700037002563299,0.12538310875814318,0.06364986896514857,-0.17703973168868892,0.30433946961898606,-0.05669493136177017,0.18399466929206731,0.14794335266525227,48.46146792355958,-10.152321155013894,0.12034480032691879,5,0.022500038146972656,-0.06349992752075195,-0.2912498712539673,-0.3149998188018799,0.23600006103515536,3,0.04350867398771108,-4.015420279648459,4.304999828338623,1.3478296925427167,4.300000190734863,8.374877067501117,4.24399995803833,0.04350867398771108
1915,2007-05-18,4.330999851226807,4.3480000495910645,4.2839999198913565,4.303999900817871,4230280.0,0.007677988239717548,1.0983529669264793,-3.8571525885558584,49.55750065143237,62.99391697063801,-0.03841690311411128,-0.1072870972422777,-0.2655866354152172,-0.2732514438273217,18.339994220474352,0.06400012969970792,0.11675560251784756,0.08449985980987584,-0.14952439502119486,0.31852411464094654,-0.03251226760565906,0.20151198722541075,0.10946449469092645,59.92056508913248,5.2749013622199215,0.11701212741553534,5,-0.028999805450439453,-0.09649991989135742,-0.32424986362457275,-0.34799981117248535,0.3060002326965332,4,0.07827297084092777,-1.949164322891439,4.297999858856201,-4.015420279648459,4.304999828338623,1.3478296925427167,4.300000190734863,0.07827297084092777
1916,2007-05-21,4.326000213623047,4.3439998626708975,4.313000202178955,4.3439998626708975,2658420.0,-0.0011543841550453182,2.444473879411071,-0.6666548928880162,47.99110611566317,61.444647036658004,-0.044001608603148945,-0.08780857972891187,-0.24819663886662013,-0.26551438275008366,19.865839447631434,0.03099966049194247,0.10763434202209865,0.06745021343231183,-0.15614665947658146,0.29104708634120513,-0.04434822302213526,0.17924864988675893,0.10909484400304059,48.039240893929666,-2.068335081380418,0.11179843645444673,5,-0.024000167846679688,-0.09150028228759766,-0.3190001845359811,-0.3430001735687256,0.23999977111816406,0,0.07374011825031856,1.0983529669264793,4.330999851226807,-1.949164322891439,4.297999858856201,-4.015420279648459,4.304999828338623,0.07374011825031856
1917,2007-05-22,4.389999866485597,4.413000106811523,4.328000068664552,4.348999977111816,5654850.0,0.014794186246456453,-1.0482009387405933,-2.2778160432342403,56.0241061913347,60.41442304030873,-0.10492637384778991,-0.13153801022323375,-0.3025141500997304,-0.3271750230909136,21.71025980875151,0.08699989318847656,0.08786096486999284,0.11429986953735405,-0.09299961146848013,0.3215993505431882,0.010650129034436517,0.21794961004027158,0.03983328861467772,74.23296551562792,27.5010271491672,0.10364974050291718,5,-0.0879998207092294,-0.15549993515014737,-0.379499852657319,-0.4069998264312753,0.34400033950805575,1,0.05398633160907984,2.444473879411071,4.326000213623047,1.0983529669264793,4.330999851226807,-1.949164322891439,4.297999858856201,0.05398633160907984
1918,2007-05-23,4.421000003814697,4.453999996185303,4.3480000495910645,4.374000072479248,6983690.0,0.007061534913876288,-1.1414135575913456,1.1463428817324106,61.38613487432244,60.32113321693868,-0.13070244089726657,-0.14135350328637752,-0.3237236256366476,-0.3549136183911088,24.024346736316417,0.10599994659423828,0.0748399084835345,0.1272500038146971,-0.06314660818730822,0.3176466158167024,0.03205169781369488,0.2224483098156993,-0.24900007247924894,81.86815202184007,37.706468054915774,0.09519830600100246,5,-0.10800004005432129,-0.18650007247924805,-0.40950000286102295,-0.437999963760376,0.29400014877319425,2,0.05134579495096214,-1.0482009387405933,4.389999866485597,2.444473879411071,4.326000213623047,1.0983529669264793,4.330999851226807,0.05134579495096214
1919,2007-05-24,4.3439998626708975,4.3959999084472665,4.3350000381469735,4.36299991607666,3162080.0,-0.01741690592113987,-2.297316802845739,-0.4042570460402356,44.03290767894885,58.53017641755625,-0.042494302835352826,-0.043922818358905324,-0.23749675880706,-0.27556155546019934,26.166293671189123,0.08599996566772372,0.06910117872080601,0.035849881172179465,-0.11909971290419907,0.190799475248558,-0.04162491586600936,0.11332467821036829,-0.1663599300384524,35.294068148413906,-2.9469263835598625,0.07747479703818909,5,-0.02699995040893466,-0.10949993133544833,-0.31349992752075106,-0.36099982261657626,0.3320002555847177,3,0.05455801014003492,-1.1414135575913456,4.421000003814697,-1.0482009387405933,4.389999866485597,2.444473879411071,4.326000213623047,0.05455801014003492
1920,2007-05-25,4.36299991607666,4.377999782562257,4.309999942779541,4.309999942779541,2408200.0,0.004373861419526115,-1.5660329827529147,-2.7894644380865032,49.89294127136963,56.82670993143489,-0.0434936630133107,-0.041169769515216004,-0.2446346524100793,-0.2923627362077239,28.240968916400128,0.06799983978271573,0.06162524775647782,0.03969993591308629,-0.0638010569751355,0.14320092880130808,-0.012050560531024601,0.09145043235719719,-0.17983278217315757,36.80552336170072,-0.15926436027385193,0.05175049644411071,5,-0.021999835968017578,-0.12849998474121094,-0.33249998092651367,-0.37999987602233887,0.31599998474121094,4,0.039193217305505845,-2.297316802845739,4.3439998626708975,-1.1414135575913456,4.421000003814697,-1.0482009387405933,4.389999866485597,0.039193217305505845
1921,2007-05-28,4.355999946594238,4.368000030517578,4.333000183105469,4.333000183105469,703010.0,-0.0016043936779894796,-2.0434962889248247,0.4339580203150726,56.82924106104442,55.653142837041386,-0.021161055586744304,-0.03427307180368366,-0.22380396794631174,-0.28396466203504644,28.151065206554033,0.034999847412109375,0.060195039267421535,0.031649971008301137,-0.07277276336051575,0.13607270537711802,-0.02056139617610775,0.08386133819271002,-0.1674161554450997,31.944435246200204,-7.264499454387117,0.052211367184408615,5,0.005500078201293945,-0.12150001525878906,-0.3270000219345093,-0.372999906539917,0.3540000915527344,0,0.06450875591695149,-1.5660329827529147,4.36299991607666,-2.297316802845739,4.3439998626708975,-1.1414135575913456,4.421000003814697,0.06450875591695149
1922,2007-05-29,4.382999897003174,4.389999866485597,4.330999851226807,4.355999946594238,2653140.0,0.006198335798889509,1.8780572903945316,1.1739229589086537,59.49653829156907,54.70638463150209,-0.03928007598700045,-0.06134670595322689,-0.2399849490034951,-0.30953901967469477,27.9915387318707,0.05900001525878995,0.0633766357140324,0.05669991970062238,-0.05068248157036592,0.16408232097161068,0.003008719065127785,0.11039112033611698,-0.18910778175331178,50.69439385410113,8.032383552895993,0.05369120063549416,5,-0.019999980926513672,-0.1484999656677246,-0.3539999723434448,-0.39999985694885254,0.3320002555847177,1,0.04175224550271173,-2.0434962889248247,4.355999946594238,-1.5660329827529147,4.36299991607666,-2.297316802845739,4.3439998626708975,0.04175224550271173
1923,2007-05-30,4.367000102996826,4.380000114440918,4.3350000381469735,4.349999904632568,2331540.0,-0.0036504208036343133,1.0930160349530516,0.6296381329141868,65.491227143008,54.522411475410294,-0.015154295034751186,-0.0447259467969916,-0.2149021210648554,-0.2919686513000288,28.285912036311046,0.047999858856200284,0.061193481558964535,0.03885011672973615,-0.07006464033206594,0.14776487379153824,-0.015607261801164896,0.0933074952606372,-0.16790583012825522,66.27928252612834,17.884497474113175,0.05445737853090114,5,0.0019998550415039062,-0.13250017166137695,-0.31375014781951904,-0.3840000629425049,0.34800004959106534,2,0.08403940790955655,1.8780572903945316,4.382999897003174,-2.0434962889248247,4.355999946594238,-1.5660329827529147,4.36299991607666,0.08403940790955655
1924,2007-05-31,4.51200008392334,4.53000020980835,4.375,4.380000114440918,9155730.0,0.0332035670956381,-1.1830984969576488,7.764613485919443,78.33661985600781,57.72009138702979,-0.1414846340303253,-0.18287788200081678,-0.3517515788210428,-0.4347624919829336,28.962238586298017,0.16300010681152344,0.05621063750449107,0.1735501050949093,0.03779881133940233,0.3093013988504163,0.10567445821715626,0.24142575197266236,-0.30780769658843443,91.8181345286037,37.6798914856995,0.06787564687775328,5,-0.09200000762939453,-0.24699997901916504,-0.4472501277923584,-0.5335001945495605,0.18599987030029297,3,0.044991149133143615,1.0930160349530516,4.367000102996826,1.8780572903945316,4.382999897003174,-2.0434962889248247,4.355999946594238,0.044991149133143615
1925,2007-06-01,4.53000020980835,4.579999923706055,4.513999938964844,4.5329999923706055,11037990.0,0.003989389527971454,-2.771392760316617,-0.022725630725659626,78.03928021796153,61.058777398396266,-0.14336427237399008,-0.2011077678822053,-0.36061146551841716,-0.4512756690548736,29.260776426020996,0.06799983978271484,0.05128388747308499,0.1851502180099489,0.026625005588737594,0.3436754304311602,0.1058876117993437,0.2644128242205541,-0.3127755095745064,79.91979946035072,22.473733397531618,0.07926260621060557,6,-0.08500027656555176,-0.24000024795532227,-0.4477502703666687,-0.5515003204345703,0.07799959182739258,4,0.03222955887091272,-1.1830984969576488,4.51200008392334,1.0930160349530516,4.367000102996826,1.8780572903945316,4.382999897003174,0.03222955887091272
1926,2007-06-04,4.440999984741211,4.489999771118164,4.414999961853027,4.4670000076293945,5832750.0,-0.019646847890743002,1.0833410599096653,8.667302495628675,62.983423958860186,61.83203492812132,-0.04060598305313157,-0.111773809647433,-0.2624785453504117,-0.3605724084328932,28.791062772991022,0.11500024795532227,0.04595727549784634,0.09229998588561994,-0.0718246826183595,0.2564246543895994,0.010237651633629774,0.1743623201376101,-0.2020087710990346,44.17674758852604,-12.00322723070449,0.08206233425198982,6,0.003999948501586914,-0.0755000114440918,-0.35050004720687866,-0.4700000286102295,0.14499998092651367,0,0.053591514725152445,-2.771392760316617,4.53000020980835,-1.1830984969576488,4.51200008392334,1.0930160349530516,4.367000102996826,0.053591514725152445
1927,2007-06-05,4.394999980926514,4.440000057220459,4.375999927520752,4.414000034332275,3936280.0,-0.010358028365851868,-1.2456122739212636,0.730770641528812,57.70549734799987,61.42307520297437,0.006903894001305311,-0.06144189969415503,-0.21027111302354395,-0.31497175172807346,28.68610885171417,0.06500005722045898,0.052600664461339264,0.04154999256134051,-0.12213846401444073,0.20523844913712175,-0.040294235726550554,0.12339422084923157,-0.1355482446805043,24.48978400239754,-30.990620397786206,0.08184422828789065,6,0.04999995231628418,-0.01900005340576172,-0.2185000777244568,-0.3535001277923584,0.15199995040893555,1,0.0716723682792948,1.0833410599096653,4.440999984741211,-2.771392760316617,4.53000020980835,-1.1830984969576488,4.51200008392334,0.0716723682792948
1928,2007-06-06,4.3350000381469735,4.422999858856201,4.329999923706056,4.389999866485597,3886250.0,-0.013651864172907535,-1.8615339471077745,2.8947196707323193,52.904254482983255,62.40878040342264,0.05969992961083381,0.0013856290786158354,-0.14456847603884437,-0.2541433596913043,28.638956425409678,0.0929999351501456,0.05968992751006752,-0.020199942588805087,-0.1822222586002633,0.14182237342265314,-0.10121110059453464,0.06081121541692447,-0.05631541065336165,2.0000457763671946,-52.122312338589055,0.08101115800572917,6,0.10999989509582431,0.04099988937377841,-0.14825010299682706,-0.2845001220703134,0.24300003051757724,2,0.08765861847681822,-1.2456122739212636,4.394999980926514,1.0833410599096653,4.440999984741211,-2.771392760316617,4.53000020980835,0.08765861847681822
1929,2007-06-07,4.235000133514403,4.374000072479248,4.196000099182129,4.3350000381469735,6048810.0,-0.02306802854731138,1.0,1.8181857589971107,43.18183357559022,61.663101770558264,0.15937188439986372,0.10611741380852191,-0.038975414188919366,-0.15387212379661452,28.5679517312315,0.17799997329711914,0.054793992105886424,-0.11974985599517929,-0.2831169628365773,0.0436172508462187,-0.20143340941587784,-0.03806630257448074,0.3449997901916513,10.156263581793521,-41.446763742704846,0.08168355342069888,6,0.1529998779296884,0.14099979400634854,-0.048250198364256924,-0.18450021743774325,0.41499996185302823,3,0.11334120518082758,-1.8615339471077745,4.3350000381469735,-1.2456122739212636,4.394999980926514,1.0833410599096653,4.440999984741211,0.11334120518082758
1930,2007-06-08,4.297999858856201,4.315999984741212,4.230000019073486,4.25,6433500.0,0.014875967734508055,1.0476155335176123,-0.4799990463247656,48.16270543275499,60.70015336741499,0.09631032779548487,0.05200600391234378,-0.09530893675125451,-0.2152254969542522,29.296948487205977,0.0859999656677255,0.045006017936924714,-0.06070013046264666,-0.2137410850857746,0.09234082416048128,-0.13722060777421063,0.01582034684891731,0.2743200683593754,34.6938345211025,-16.642864629370933,0.07652047731156385,6,0.09000015258789062,0.07800006866455078,-0.11124992370605469,-0.24749994277954102,0.3320002555847168,4,0.09306656782298761,1.0,4.235000133514403,-1.8615339471077745,4.3350000381469735,-1.2456122739212636,4.394999980926514,0.09306656782298761
1931,2007-06-11,4.313000202178955,4.367000102996826,4.27899980545044,4.363999843597412,4692650.0,0.003490075340939036,2.0877210594120386,-1.0624956538152053,44.60030629919677,59.04501647937362,0.08333230801419234,0.044733545379763484,-0.1028155292372741,-0.22738978037389046,30.071970858838636,0.08800029754638583,0.051827380780358645,-0.04914979934692365,-0.19420630898593938,0.09590671029209208,-0.12167805416643152,0.023378455472584214,0.25179332847595237,47.95087013025083,-0.4693802211980369,0.07252825481950785,6,0.07499980926513672,0.06299972534179688,-0.10275030136108398,-0.2390003204345703,0.2689995765686035,0,0.06839777083890497,1.0476155335176123,4.297999858856201,1.0,4.235000133514403,-1.8615339471077745,4.3350000381469735,0.06839777083890497
1932,2007-06-12,4.2899999618530265,4.307000160217285,4.260000228881837,4.2820000648498535,3853320.0,-0.005332770518839514,1.2380763161180763,-0.15686182844959642,40.70922216067306,56.291460370225295,0.1025359379289057,0.07056403499184594,-0.07282114035440923,-0.20207357560539219,30.323597521703903,0.05299997329711825,0.05333263725597792,-0.07165002822876065,-0.21767427726811306,0.07437422081059175,-0.1446621527484364,0.0013620962909151046,0.26741770017242583,41.409674973164364,-2.664816674652549,0.07301212451967601,6,0.09800004959106534,0.0859999656677255,-0.060250043869017667,-0.196500062942504,0.19500017166137695,1,0.06899767050040806,2.0877210594120386,4.313000202178955,1.0476155335176123,4.297999858856201,1.0,4.235000133514403,0.06899767050040806
1933,2007-06-13,4.3530001640319815,4.363999843597412,4.255000114440918,4.291999816894531,4792070.0,0.014685361943859387,1.6265087927934139,7.625141562854643,50.651251472432136,53.215308327605776,0.04172928118662522,0.011957337963842463,-0.12804764405659963,-0.2604199663019511,29.811233128173985,0.10899972915649414,0.05341429388128649,-0.01104984283447319,-0.15471246901450897,0.1326127833455626,-0.08288115592449063,0.06078147025554426,0.19718914673660404,88.20229685528476,41.24014697799021,0.07183131309001771,6,0.03499984741211026,0.02299976348877042,-0.12300020456313998,-0.2595002651214591,0.2779998779296884,2,0.044566910175297236,1.2380763161180763,4.2899999618530265,2.0877210594120386,4.313000202178955,1.0476155335176123,4.297999858856201,0.044566910175297236
1934,2007-06-14,4.485000133514403,4.489999771118164,4.377999782562257,4.3959999084472665,8618930.0,0.03032390638831406,1.2626374526170607,1.4590117801558622,57.5870746350625,50.942841040617,-0.10560935245923453,-0.11100606308054228,-0.2519337738447076,-0.38666389762545084,29.60319107413141,0.13699960708618253,0.05317585941634739,0.11160011291503835,-0.038173659795917914,0.2613738856259946,0.03671322655956022,0.18648699927051648,0.0581053930224531,98.07706062623416,47.77173305369219,0.07488688635547801,6,-0.14200019836425692,-0.10900020599365146,-0.2515001893043509,-0.39150023460388095,0.009999752044678623,3,0.020735770876616044,1.6265087927934139,4.3530001640319815,1.2380763161180763,4.2899999618530265,2.0877210594120386,4.313000202178955,0.020735770876616044
1935,2007-06-15,4.670000076293945,4.744999885559082,4.485000133514403,4.485000133514403,15936470.0,0.041248592479879775,-1.8108089995953154,2.0786457858953513,65.98778093079352,51.27665848194292,-0.3002347713387552,-0.2838604461340992,-0.426889729392526,-0.5643903897251192,29.86531498143648,0.2599997520446786,0.0567486592556552,0.2796500444412233,0.08124555050985816,0.4780545383725885,0.18044779747554074,0.3788522914069059,-0.4739999771118164,84.69390932693918,30.74143681331134,0.09920224696568238,6,-0.19950008392333984,-0.2115001678466797,-0.3977501392364502,-0.5765001773834229,-0.10300016403198242,4,-0.004282651092028522,1.2626374526170607,4.485000133514403,1.6265087927934139,4.3530001640319815,1.2380763161180763,4.2899999618530265,-0.004282651092028522
1936,2007-06-18,4.644999980926514,4.664999961853027,4.605000019073486,4.650000095367432,5061140.0,-0.005353339391649725,2.42858310626703,-0.02702765398623087,63.36734445628423,51.90575260508563,-0.2718411213661387,-0.24636773100020637,-0.3916711647786588,-0.5340245987602632,30.14160439040533,0.06500005722045898,0.03838428838439878,0.238699960708618,0.012705882939047619,0.46469403847818835,0.1257029218238328,0.35169699959340317,-0.4380198860168454,79.59184666466848,24.185137474103584,0.11299703888478523,6,-0.1744999885559082,-0.18250012397766113,-0.36750006675720215,-0.5515000820159912,-0.1490001678466797,0,-0.003229250063980338,-1.8108089995953154,4.670000076293945,1.2626374526170607,4.485000133514403,1.6265087927934139,4.3530001640319815,-0.003229250063980338
1937,2007-06-19,4.626999855041504,4.6570000648498535,4.605999946594238,4.644000053405762,4297590.0,-0.0038751616703815994,1.372086318170729,3.3999618539004386,63.2382654213231,53.05397604267895,-0.24302796064640741,-0.22103432831376146,-0.3640958077898455,-0.5112837872905907,29.919045650152693,0.051000118255615234,0.017617099826304994,0.2088498353958128,-0.03748436527198429,0.4551840360636099,0.08568273506191382,0.3320169357297118,-0.4092593643188476,75.91834987018345,20.9828208356613,0.12316710033389856,6,-0.15649986267089844,-0.15649986267089844,-0.3494999408721924,-0.5334999561309814,-0.12400007247924805,1,-0.009725540891235118,2.42858310626703,4.644999980926514,-1.8108089995953154,4.670000076293945,1.2626374526170607,4.485000133514403,-0.009725540891235118
1938,2007-06-20,4.6479997634887695,4.695000171661377,4.619999885559082,4.619999885559082,4565500.0,0.004538558267812354,-4.357186648501362,-1.6470324245484125,57.92538227523369,54.6921481204171,-0.24022157533860256,-0.23626969037460643,-0.376078423820859,-0.5269895578911559,29.47005064612549,0.07500028610229492,0.012442027654653742,0.21849975585937464,-0.04844352425001297,0.48544303596876226,0.08502811580468084,0.35197139591406845,-0.41971408486938433,73.56945644477064,22.3368577096006,0.1334716400546939,6,-0.16049981117248535,-0.17749977111816406,-0.370499849319458,-0.5544998645782471,-0.14499998092651367,2,-0.03506876899064626,1.372086318170729,4.626999855041504,2.42858310626703,4.644999980926514,-1.8108089995953154,4.670000076293945,-0.03506876899064626
1939,2007-06-21,4.580999851226807,4.639999866485597,4.552000045776367,4.578000068664551,4486480.0,-0.014414783922379826,-2.2000034679174614,0.10713555858310626,52.811444926129695,55.208674730792076,-0.13296262079003274,-0.15874278130551467,-0.3009117469895095,-0.4564684038852622,28.93180113931858,0.09599971771240234,0.012551960989537925,0.13964984416961634,-0.13230695324003428,0.41160664157926696,0.0036714454647910344,0.27562824287444165,-0.34237988846862777,36.92300356344438,-10.239642018959415,0.13597839870482512,6,-0.08099985122680664,-0.11049985885620117,-0.3034999370574951,-0.4874999523162842,-0.251999855041503,3,0.010914689447429904,-4.357186648501362,4.6479997634887695,1.372086318170729,4.626999855041504,2.42858310626703,4.644999980926514,0.010914689447429904
1940,2007-06-22,4.5339999198913565,4.61299991607666,4.514999866485597,4.559999942779541,3459000.0,-0.010259753953684059,-2.062495343396621,-8.667302495628972,55.375717253837635,56.40594261464106,-0.05471995737173252,-0.10358601296110859,-0.24441420444172834,-0.40653606703859246,28.61145729891611,0.09800004959106356,0.02014139882961885,0.08409991264343208,-0.18823718222576602,0.3564370075126302,-0.052068634791166524,0.2202684600780307,-0.2852523586771598,10.555567329291652,-35.456971393555875,0.13616854743459897,6,-0.033999919891356534,-0.06349992752075106,-0.256500005722045,-0.4405000209808341,-0.08099985122680575,4,-0.008601683948245231,-2.2000034679174614,4.580999851226807,-4.357186648501362,4.6479997634887695,1.372086318170729,4.626999855041504,-0.008601683948245231
1941,2007-06-25,4.63700008392334,4.638000011444092,4.452000141143799,4.452000141143799,5879710.0,0.0227172840431924,-1.0108100305949126,-7.115376150826886,63.12364402725514,58.89643393315018,-0.11949351637280614,-0.19442313390398347,-0.3374267240429658,-0.5061347817984494,28.051400294802377,0.18599987030029297,0.04804208125506371,0.17305006980896032,-0.10775207306063628,0.4538522126785569,0.03264899837416202,0.3134511412437586,-0.3783274762222453,76.13165413415803,26.264905093477225,0.1404010714347981,6,-0.13700008392333984,-0.16650009155273438,-0.36875009536743164,-0.5435001850128174,-0.20599985122680664,0,-0.015096003966890259,-2.062495343396621,4.5339999198913565,-2.2000034679174614,4.580999851226807,-4.357186648501362,4.6479997634887695,-0.015096003966890259
1942,2007-06-26,4.565999984741211,4.650000095367432,4.5349998474121085,4.627999782562256,7627670.0,-0.015311645006927832,1.1698073315669604,-0.3351341459328355,62.37941086881403,60.19956275497039,-0.005839714655162531,-0.11490122285383997,-0.25799297763357654,-0.43308555727357323,27.310405140166004,0.11500024795532315,0.06796780499313915,0.09289996623992902,-0.18872074912393266,0.3745206816037907,-0.047910391442002265,0.2337103239218603,-0.29760083148295635,46.91350999199385,-8.635941625174532,0.1408103576819309,6,-0.004500150680541992,-0.09549999237060547,-0.29774999618530273,-0.4725000858306885,-0.20200014114379883,1,-0.015330742859243407,-1.0108100305949126,4.63700008392334,-2.062495343396621,4.5339999198913565,-2.2000034679174614,4.580999851226807,-0.015330742859243407
1943,2007-06-27,4.734000205993652,4.748000144958496,4.565999984741211,4.565999984741211,11049440.0,0.036793741089327536,-1.16666572056244,-2.7096898241080423,74.92505660352185,62.12600519591032,-0.12752182540423274,-0.2677232886701706,-0.4158525842167222,-0.5979591070100572,26.73874779049389,0.18200016021728516,0.09651999497021002,0.24255018234252912,-0.05720439859371762,0.5423047632787759,0.09267289187440575,0.3924274728106525,-0.4560690380893808,95.27029095120957,32.575272764188895,0.1498772904681234,6,-0.13400006294250488,-0.26200008392333984,-0.46575021743774414,-0.6405003070831299,-0.3530001640319824,2,-0.048796031554652286,1.1698073315669604,4.565999984741211,-1.0108100305949126,4.63700008392334,-2.062495343396621,4.5339999198913565,-0.048796031554652286
1944,2007-06-28,4.7150001525878915,4.739999771118164,4.696000099182129,4.72599983215332,6223140.0,-0.0040135303293196145,1.2564190345771995,-0.06547419689942194,71.78682167259514,62.7703430561105,-0.08098131311205403,-0.24531250419768025,-0.3856597697647768,-0.5762304665551214,25.087412284599232,0.043999671936035156,0.13305714657762646,0.21340012550354093,-0.10259212807899765,0.5293923790860795,0.055403998712271196,0.37139625229481066,-0.4182662256014513,88.85135407252788,21.680197988747594,0.15799612679126945,6,-0.11500000953674405,-0.243000030517579,-0.4412502050399789,-0.621500253677369,-0.35400009155273526,3,-0.044962961434746984,-1.16666572056244,4.734000205993652,1.1698073315669604,4.565999984741211,-1.0108100305949126,4.63700008392334,-0.044962961434746984
1945,2007-06-29,4.676000118255615,4.710000038146973,4.6599998474121085,4.701000213623047,5886930.0,-0.008271481032905315,1.3256040897346744,2.272802150164914,68.50150779562412,63.34080564937049,-0.04586372874236577,-0.2053416746894774,-0.3348512010199851,-0.5347168933075297,22.933621884010556,0.055000305175783026,0.158572148525721,0.16710009574890172,-0.15826149040872117,0.4924616819065246,0.004419302670090275,0.32978088882771317,-0.3612155425502932,75.67566696791175,5.822393291921642,0.16268079307881123,6,-0.07599997520446777,-0.20399999618530273,-0.4002501964569092,-0.5825002193450928,-0.40799999237060547,4,-0.0742087496353101,1.2564190345771995,4.7150001525878915,-1.16666572056244,4.734000205993652,1.1698073315669604,4.565999984741211,-0.0742087496353101
1946,2007-07-02,4.678999900817871,4.739999771118164,4.663000106811523,4.675000190734863,6212310.0,0.0006415274778426294,-4.5,-0.15998779301531596,70.23932153199124,64.11870077277806,-0.048649440003027955,-0.19984293358647065,-0.3256674182815953,-0.5355593556625102,22.196616485860567,0.07699966430664062,0.16950532755704195,0.15819988250732386,-0.17404198366171286,0.4904417486763606,-0.0079210505771945,0.3243208155918422,-0.346886702342422,67.6055644356093,-5.6041561048681245,0.1661209330845185,7,-0.07899975776672363,-0.2069997787475586,-0.3912498950958252,-0.5855000019073486,-0.375,0,-0.04830088415129408,1.3256040897346744,4.676000118255615,1.2564190345771995,4.7150001525878915,-1.16666572056244,4.734000205993652,-0.04830088415129408
1947,2007-07-03,4.710000038146973,4.736999988555908,4.672999858856201,4.699999809265137,4187700.0,0.006625376786967507,1.0,2.5002384358607537,69.21419424048699,65.37301321336176,-0.07446907136554337,-0.21716839832775126,-0.3426475228370798,-0.5640083998325665,21.931515708425632,0.06400012969970703,0.1559198015961858,0.1734500169754032,-0.1635137855679858,0.5104138195187922,0.004968115703708698,0.3419319182470977,-0.36125136181220174,79.12083881346251,7.485055337956993,0.16848190127169457,7,-0.1099998950958252,-0.23799991607666016,-0.41200006008148193,-0.6165001392364502,-0.2589998245239258,1,-0.05923562700441176,-4.5,4.678999900817871,1.3256040897346744,4.676000118255615,1.2564190345771995,4.7150001525878915,-0.05923562700441176
1948,2007-07-04,4.7150001525878915,4.73799991607666,4.690000057220459,4.693999767303467,2313390.0,0.0010615954141024453,-2.310357301412434,2.0999904634751987,64.33914396489249,66.65386866211318,-0.07707049356873075,-0.20262907875112735,-0.33369953337632996,-0.5666100196074062,22.22748292240628,0.04799985885620117,0.14713731590861912,0.15945012569427597,-0.17247850311584578,0.4913787545043977,-0.006514188710784907,0.32541444009933684,-0.3502814175081719,68.75044703526359,0.4403337807465988,0.1659643144050608,7,-0.11500000953674405,-0.243000030517579,-0.4162502288818368,-0.621500253677369,-0.1960000991821298,2,-0.07444332929614605,1.0,4.710000038146973,-4.5,4.678999900817871,1.3256040897346744,4.676000118255615,-0.07444332929614605
1949,2007-07-05,4.7150001525878915,4.7290000915527335,4.664999961853027,4.714000225067139,3392160.0,0.0,3.4138316589113686,0.04761472264484853,53.64668022727418,66.46175343693946,-0.06265215584301576,-0.1737322207745473,-0.31933490744949555,-0.5638997642627297,23.856846748726223,0.06400012969970614,0.13970964241840278,0.13545012474060147,-0.16699291974036434,0.4378931692215673,-0.01577139749988188,0.2866716469810848,-0.3349501611130208,68.75044703526359,2.4089737027791926,0.15122152224048302,7,-0.11500000953674405,-0.243000030517579,-0.41325020790100186,-0.5730001926422128,-0.2239999771118173,3,-0.07083777302592476,-2.310357301412434,4.7150001525878915,1.0,4.710000038146973,-4.5,4.678999900817871,-0.07083777302592476
1950,2007-07-06,4.697999954223633,4.709000110626222,4.525000095367432,4.599999904632568,7138870.0,-0.0036055562702215216,2.0666576597697373,98.00715307573554,54.35138865943136,65.48705839607015,-0.022285672066876927,-0.13199602140989608,-0.2880004018178104,-0.5434782639539435,25.05328237096929,0.19000005722045987,0.13798035974273049,0.09844992160797084,-0.17732684187666514,0.3742266850926068,-0.03943846013434715,0.23633830335028883,-0.3032319566094168,80.46517198322418,15.147109076375386,0.13788838174231802,7,-0.061499834060668945,-0.2259998321533203,-0.35549986362457275,-0.5024998188018799,-0.26399993896484375,4,-0.07173263015583986,3.4138316589113686,4.7150001525878915,-2.310357301412434,4.7150001525878915,1.0,4.710000038146973,-0.07173263015583986
1951,2007-07-09,4.607999801635742,4.688000202178955,4.552000045776367,4.684999942779541,7138830.0,-0.019157120788598103,2.27708614597995,-0.7857153283606055,48.60499019018851,63.95656720955621,0.07059164697230003,-0.019775996090720227,-0.19328164061161335,-0.44987479724877755,25.856134217235226,0.14599990844726562,0.14471150043408443,-0.006300210952758789,-0.2468523239892324,0.23425190208371482,-0.1265762674709956,0.11397584556547802,-0.1991025181277548,38.967031048169545,-23.977022654978832,0.1202760565182368,7,0.02850031852722168,-0.1359996795654297,-0.2404998540878296,-0.3524998426437378,-0.25499963760376065,0,-0.07378465503189469,2.0666576597697373,4.697999954223633,3.4138316589113686,4.7150001525878915,-2.310357301412434,4.7150001525878915,-0.07378465503189469
1952,2007-07-10,4.585999965667725,4.625,4.560999870300293,4.599999904632568,5554010.0,-0.004774270163859007,1.0,0.18181705587654276,45.45456452292908,60.68206808949034,0.10697655602377942,0.026916449147320165,-0.16701168418632228,-0.4238201118023426,26.898582854051778,0.06400012969970703,0.15268213746970538,-0.04310004711151105,-0.23010403541446056,0.14390394119143846,-0.1366020412629858,0.0504019470399637,-0.1635385677017167,28.638460866859344,-31.599943184508252,0.09350199415147492,7,0.04649996757507324,-0.11399984359741211,-0.1807500123977661,-0.30799996852874756,-0.2499999999999991,1,-0.061491510458132836,2.27708614597995,4.607999801635742,2.0666576597697373,4.697999954223633,3.4138316589113686,4.7150001525878915,-0.061491510458132836
1953,2007-07-11,4.546999931335449,4.566999912261963,4.455999851226807,4.525000095367432,5086960.0,-0.008504150594034532,2.5806588065188465,-1.5714237057220708,47.40062076251569,57.972490210592625,0.1303709369561057,0.08558357620611723,-0.12365534364177933,-0.38063150298604675,27.546791579342106,0.13000011444091797,0.14306983775486426,-0.0918000698089596,-0.233025784408615,0.04942564479069578,-0.16241292710878685,-0.021187212509132358,-0.11151698348974204,33.33333333333344,-28.621061237931798,0.07061285729982755,7,0.05099987983703613,-0.07499980926513672,-0.13650000095367432,-0.26899993419647217,-0.38199996948242276,2,-0.021112759877303877,1.0,4.585999965667725,2.27708614597995,4.607999801635742,2.0666576597697373,4.697999954223633,-0.021112759877303877
1954,2007-07-12,4.578000068664551,4.599999904632568,4.511000156402588,4.550000190734863,5368340.0,0.006817712293212486,1.4722306846629667,1.2727312135596158,53.44828230510811,56.29990960053529,0.08704763945850402,0.0652535821767195,-0.1490754327120669,-0.40757155296221015,27.166864353122435,0.08899974822998047,0.1401852196318698,-0.06544992923736537,-0.19055798343096697,0.059658124956236236,-0.12800395633416617,-0.0028959021405645657,-0.1300164329343323,48.221380376191924,-19.398748876998233,0.06255402709680102,7,0.01999974250793457,-0.10599994659423828,-0.16750013828277588,-0.2975001335144043,-0.37800025939941406,3,-0.012887727036666519,2.5806588065188465,4.546999931335449,1.0,4.585999965667725,2.27708614597995,4.607999801635742,-0.012887727036666519
1955,2007-07-13,4.650000095367432,4.688000202178955,4.583000183105469,4.656000137329102,5577480.0,0.015727397471159144,1.999993188057302,-0.21428814713896457,51.07083968002463,54.170078283650106,0.012261035134359055,-0.008771328504469267,-0.21763854737320365,-0.47466839022499485,25.488805108198235,0.1100001335144043,0.10921394401618034,0.007550096511840465,-0.11698281350487694,0.13208300652855787,-0.05471635849651868,0.06981655152019961,-0.194000244140625,83.62066839314342,16.37174869908351,0.06226645500835881,7,-0.05300021171569824,-0.16100001335144043,-0.26800012588500977,-0.36950016021728516,-0.4050002098083496,4,-0.03419353045815232,1.4722306846629667,4.578000068664551,2.5806588065188465,4.546999931335449,1.0,4.585999965667725,-0.03419353045815232
1956,2007-07-16,4.630000114440918,4.678999900817871,4.5879998207092285,4.626999855041504,2050480.0,-0.004301071078780971,-1.246906457879555,-0.5000397361519511,55.75540000240131,52.67465670164059,0.027467999687622147,0.010590249347940173,-0.19313814980452548,-0.4487459732624073,23.720061456535678,0.09100008010864258,0.0826539113798086,-0.011699891090392711,-0.1363487573892037,0.11294897520841829,-0.07402432423979821,0.05062454205901279,-0.16232025146484386,75.0,4.964857362785978,0.062324433149405396,7,-0.03300023078918457,-0.12849998474121094,-0.2480001449584961,-0.3495001792907715,-0.379000186920166,0,-0.042332633766208105,1.999993188057302,4.650000095367432,1.4722306846629667,4.578000068664551,2.5806588065188465,4.546999931335449,-0.042332633766208105
1957,2007-07-17,4.581999778747559,4.627999782562256,4.539999961853027,4.599999904632568,2772370.0,-0.010367242874065319,1.378377333445025,-5.999523204068659,32.568791285708116,49.144617515064546,0.06191286434127097,0.05802121326562215,-0.1390391609621151,-0.3952976703003097,21.693013981250754,0.09000015258789062,0.05984568270806534,-0.057450222969055,-0.18481140576142252,0.06991095982331252,-0.12113081436523832,0.006230368427128319,-0.10310710449218785,54.31023143009824,-12.015116189868479,0.06368059139618362,7,0.010500192642211914,-0.08049964904785156,-0.19999980926513672,-0.3014998435974121,-0.2839999198913574,1,-0.049978093796017586,-1.246906457879555,4.630000114440918,1.999993188057302,4.650000095367432,1.4722306846629667,4.578000068664551,-0.049978093796017586
1958,2007-07-18,4.485000133514403,4.573999881744385,4.4710001945495605,4.5209999084472665,9016250.0,-0.021169718445440244,-2.2187576834529157,1.9999735092321314,27.62647538770817,46.253483644001655,0.13729392324115075,0.14986696960852175,-0.03694226591569194,-0.29300751870404707,19.54048007680237,0.11099958419799805,0.031393630928690186,-0.14629988670349192,-0.2910336576024637,-0.0015661158045201518,-0.2186667721529778,-0.07393300125400604,0.2630000114440927,6.451584549597246,-54.66875665144481,0.07236688544948605,7,0.09749984741211026,0.016499996185303623,-0.10300016403198153,-0.20450019836425692,-0.13299989700317205,2,-0.033221887048177856,1.378377333445025,4.581999778747559,-1.246906457879555,4.630000114440918,1.999993188057302,4.650000095367432,-0.033221887048177856
1959,2007-07-19,4.63100004196167,4.6479997634887695,4.48199987411499,4.5349998474121085,5235280.0,0.032552932909917676,1.5538515711828162,-2.6666887425989367,46.376807142879095,45.36741903105141,-0.024445132481497822,0.008226806076493176,-0.17423796752531562,-0.43270245862377976,17.88676686497281,0.1659998893737793,0.004451254370727575,-0.00279998779296875,-0.14558973983293466,0.13998976424699716,-0.07419486381295215,0.06859488822701465,0.11146010398864714,73.73264598467968,13.856398260857375,0.071394876019983,7,-0.05900001525878906,-0.06800007820129395,-0.24900007247924805,-0.3500000238418579,-0.2709999084472665,3,-0.10062623102703494,-2.2187576834529157,4.485000133514403,1.378377333445025,4.581999778747559,-1.246906457879555,4.630000114440918,-0.10062623102703494
1960,2007-07-20,4.494999885559082,4.623000144958496,4.486999988555908,4.609000205993652,4132300.0,-0.029367340783909568,-1.0923082566115248,-1.1875009313206764,37.79841821744014,44.16668881185714,0.08910116691610614,0.1487835802295745,-0.030128524993447314,-0.2901820966644628,16.535702432541935,0.14400005340576172,-0.02004184682287935,-0.13685014247894323,-0.2862888861922155,0.012588601234329033,-0.21156951433557936,-0.0621307706223071,0.24203106136322017,11.538329279447602,-45.40381036408963,0.07471937185663627,7,0.07700014114379883,0.10500025749206543,-0.1354999542236328,-0.20699989795684814,-0.16899967193603516,4,-0.06562849472848287,1.5538515711828162,4.63100004196167,-2.2187576834529157,4.485000133514403,1.378377333445025,4.581999778747559,-0.06562849472848287
1961,2007-07-23,4.566999912261963,4.585999965667725,4.449999809265137,4.449999809265137,2863100.0,0.016017803901217542,-1.324786951790583,-1.0263138081614214,41.006287648366765,43.672435825794665,0.011928055934595783,0.07512197031194923,-0.09382137415502179,-0.3547299647312254,15.774662373001854,0.1360001564025879,-0.03299899332845069,-0.061350107192993164,-0.21353470377246797,0.09083448938648164,-0.137442405482731,0.014742191096744683,0.16471041961288435,59.09097477097362,4.7496347440437745,0.07609229828973751,7,0.002000093460083008,0.032000064849853516,-0.10249996185302734,-0.19449996948242188,-0.3189997673034668,0,-0.07050580969759623,-1.0923082566115248,4.494999885559082,1.5538515711828162,4.63100004196167,-2.2187576834529157,4.485000133514403,-0.07050580969759623
1962,2007-07-24,4.495999813079834,4.574999809265137,4.485000133514403,4.525000095367432,3369180.0,-0.015546332504080107,-2.529423864465009,-0.24786544237815192,37.28221819412299,42.54816887375104,0.07690661585283998,0.1482076258416818,-0.016973179865189536,-0.2756568852300223,14.894686163645831,0.08999967575073331,-0.04836895746208025,-0.12885019779205287,-0.29002664142702095,0.03232624584291521,-0.2094384196095369,-0.04826197597456883,0.2244420978906252,23.23233053010818,-28.076565277865832,0.08058822181748419,7,0.07300019264221191,0.10300016403198242,-0.02949988842010498,-0.12349987030029297,-0.2779998779296875,1,-0.05449285937386483,-1.324786951790583,4.566999912261963,-1.0923082566115248,4.494999885559082,1.5538515711828162,4.63100004196167,-0.05449285937386483
1963,2007-07-25,4.502999782562256,4.539999961853027,4.453000068664551,4.480000019073486,4374940.0,0.001556932778790987,-1.2597473371315333,-0.7930875727580651,37.78800425637342,40.80813797944718,0.07041359881903286,0.12966220131656936,-0.018084316852966964,-0.275051994980279,13.47379205261201,0.08699989318847656,-0.05347206977119523,-0.11030020713806188,-0.2716500536997941,0.05104963942367036,-0.190975130418928,-0.02962528385719576,0.20662444433999028,26.76766946989182,-21.41235211838147,0.08067492328086628,7,0.06600022315979004,0.09600019454956055,-0.03249979019165039,-0.13049983978271484,-0.20299959182739258,2,-0.04552519067398386,-2.529423864465009,4.495999813079834,-1.324786951790583,4.566999912261963,-1.0923082566115248,4.494999885559082,-0.04552519067398386
1964,2007-07-26,4.502999782562256,4.525000095367432,4.361999988555908,4.48799991607666,7665090.0,0.0,4.525381264496941,0.6521748144462413,38.54288479091737,39.4161429917686,0.06554919584514884,0.11907010432116394,-0.011848404925213885,-0.2663160976380645,12.251893465801912,0.16300010681152344,-0.05473374350653515,-0.09970018863677943,-0.2607731870599501,0.06137280978639126,-0.18023668784836477,-0.019163689425194086,0.19623946763450562,54.02287720811098,9.516647863172942,0.0805364992115854,7,0.01750016212463379,0.05200028419494629,-0.023999810218811035,-0.13049983978271484,-0.18699979782104403,3,-0.033533100897709556,-1.2597473371315333,4.502999782562256,-2.529423864465009,4.495999813079834,-1.324786951790583,4.566999912261963,-0.033533100897709556
1965,2007-07-27,4.328999996185304,4.421000003814697,4.302999973297118,4.3449997901916495,6214720.0,-0.03864086048832638,-2.4705973100710406,-1.0666624280763033,35.080223394397464,37.11890114643484,0.21146436235418786,0.28010154848409474,0.16543012050454742,-0.08474303453889132,11.510030316209976,0.1999998092651376,-0.059479128764293066,-0.2563499689102162,-0.4546345793107678,-0.058065358509664655,-0.35549227411049245,-0.15720766370994,0.3500048983130064,9.187287487321449,-34.53168012300524,0.09914230520027584,7,0.1464998722076407,0.196500062942504,0.1562499999999991,0.04349994659423739,0.033999919891356534,4,0.007161038890371119,4.525381264496941,4.502999782562256,-1.2597473371315333,4.502999782562256,-2.529423864465009,4.495999813079834,0.007161038890371119
1966,2007-07-30,4.453000068664551,4.474999904632568,4.349999904632568,4.355999946594238,7079940.0,0.028644045411992503,-1.2935736471411698,-6.06258568278067,43.58727704877855,38.34317734233154,0.06673427129863807,0.1457760253967777,0.04637845717332656,-0.2000365818612968,10.328305243189911,0.14599990844726474,-0.06910261146184116,-0.12104990482330358,-0.3225950547060066,0.08049524505939942,-0.22182247976465508,-0.020277329881952078,0.19592443213766408,55.14712714204336,9.12729164206823,0.10077257494135171,7,0.022499799728393555,0.07249999046325684,0.03224992752075195,-0.08050012588500977,-0.0840001106262207,0,-0.028520065817019158,-2.4705973100710406,4.328999996185304,4.525381264496941,4.502999782562256,-1.2597473371315333,4.502999782562256,-0.028520065817019158
1967,2007-07-31,4.431000232696533,4.49399995803833,4.377999782562257,4.474999904632568,4809230.0,-0.00494045264513443,1.8292802065524363,-0.4536042944785276,44.313740156468036,40.19731787219376,0.07270835904416817,0.15368151807629093,0.07110987199100727,-0.17120598060171055,9.012355899947972,0.11600017547607333,-0.08394411632400267,-0.12909975051879918,-0.32964421417158984,0.07144471313399148,-0.22937198234519496,-0.02882751869240341,0.19025030590527425,54.00855087772262,6.120243448430344,0.1002722318263955,7,0.04449963569641113,0.09449982643127441,0.05424976348876953,-0.05850028991699219,-0.0560002326965332,1,-0.041299949927258384,-1.2935736471411698,4.453000068664551,-2.4705973100710406,4.328999996185304,4.525381264496941,4.502999782562256,-0.041299949927258384
1968,2007-08-01,4.363999843597412,4.413000106811523,4.310999870300293,4.379000186920166,4293540.0,-0.01512082725808106,1.457831602169317,0.3409194355939918,39.86741581861769,39.474052169498044,0.13492907929234033,0.20346955300265357,0.13912022882195973,-0.09791862203427293,7.805892237624085,0.12000036239624023,-0.10383800427418155,-0.178550124168396,-0.38340541608490586,0.026305167748113867,-0.2809777701266505,-0.07612247821014151,0.23179064978002017,27.477403945288625,-19.527359035928367,0.10242764595825485,8,0.09900021553039551,0.1615002155303955,0.1520000696182251,0.008500099182128906,0.03999996185302823,2,-0.033455525591154056,1.8292802065524363,4.431000232696533,-1.2935736471411698,4.453000068664551,-2.4705973100710406,4.328999996185304,-0.033455525591154056
1969,2007-08-02,4.38100004196167,4.421000003814697,4.339000225067139,4.421000003814697,3163800.0,0.003895554301909465,3.099992847435806,2.6666030898340645,36.56343932356794,39.336832292401134,0.08799012848773824,0.1688193825004598,0.125830689801397,-0.1084053012776991,6.808453717200634,0.0819997787475586,-0.10784646295733324,-0.1448499202728275,-0.34491229952473557,0.05521245897908056,-0.24488110989878198,-0.04481873064687303,0.19136720980933752,40.837735547589126,-1.4719374493948933,0.10003118962595409,8,0.06349992752075195,0.14049983024597168,0.15500009059906006,-0.006999969482421875,-0.043000221252441406,3,-0.018488895332339994,1.457831602169317,4.363999843597412,1.8292802065524363,4.431000232696533,-1.2935736471411698,4.453000068664551,-0.018488895332339994
1970,2007-08-03,4.361000061035156,4.418000221252441,4.3379998207092285,4.4079999923706055,2606990.0,-0.004565163372506675,1.3880577894811756,1.1749994039529839,36.56343932356794,38.843182478534594,0.09720549968593861,0.17104736183719904,0.14877291208066,-0.08084024025797198,7.252700477457882,0.08000040054321289,-0.1007567132914513,-0.14799990653991735,-0.34373332505914966,0.04773351197931497,-0.2458666157995335,-0.05013319728030119,0.18981780845794027,27.322495498711497,-10.403783129550064,0.09786670925961638,8,0.07799983024597168,0.16049981117248535,0.17500007152557373,0.013000011444091797,-0.06599998474121183,4,-0.010318751585447816,3.099992847435806,4.38100004196167,1.457831602169317,4.363999843597412,1.8292802065524363,4.431000232696533,-0.010318751585447816
1971,2007-08-06,4.26800012588501,4.303999900817871,4.232999801635741,4.291999816894531,4344610.0,-0.02132536891734682,1.958346164926574,0.5106324696142686,34.99045641886178,38.58854228128335,0.16017625476548947,0.2500916795579098,0.24392074831866317,0.020154947323760553,8.001872381349859,0.12800025939941495,-0.11947212282795228,-0.22399985790252686,-0.441391055332363,-0.006608660472690708,-0.3326954566174454,-0.11530425918760834,0.26299231191240846,13.41007788335613,-21.300621318674843,0.10869559871491807,8,0.118499755859375,0.21849966049194336,0.2680000066757202,0.10599994659423828,0.125,0,0.022258619350896014,1.3880577894811756,4.361000061035156,3.099992847435806,4.38100004196167,1.457831602169317,4.363999843597412,0.022258619350896014
1972,2007-08-07,4.303999900817871,4.3460001945495605,4.2829999923706055,4.334000110626222,3218760.0,0.00843481112255029,1.3333245030773442,1.2500248355884418,40.81217217449821,38.92456093885277,0.10513300833980566,0.20225147143476807,0.20966105780018296,-0.00934738933487722,8.619016519254053,0.07800006866455078,-0.12005994848946422,-0.17390007972717303,-0.40194059468438414,0.054140435230038086,-0.2879203372057786,-0.05987982224856747,0.19719327336337944,37.76596958898232,-0.49786508990174383,0.11402025747860571,8,0.07500004768371582,0.18149995803833008,0.2320002317428589,0.07000017166137695,0.07600021362304688,1,0.01510224412600647,1.958346164926574,4.26800012588501,1.3880577894811756,4.361000061035156,3.099992847435806,4.38100004196167,0.01510224412600647
1973,2007-08-08,4.451000213623047,4.497000217437744,4.324999809265137,4.3540000915527335,9529200.0,0.03415434855777799,-1.219350273795607,-3.23331478979569,40.87222463757251,39.183376477370004,-0.05589734567767746,0.05026758661183983,0.0666606627553854,-0.14980769138029437,8.592493080906467,0.19300031661987305,-0.12596398491463745,-0.022099781036376775,-0.24804796334254675,0.2038484012697932,-0.13507387218946132,0.09087431011670777,-0.21800041198730558,82.57578357406955,46.7826986661722,0.11297409115308477,8,-0.08600020408630371,0.0344996452331543,0.0849999189376831,-0.07700014114379883,-0.062000274658203125,2,-0.017074861823289766,1.3333245030773442,4.303999900817871,1.958346164926574,4.26800012588501,1.3880577894811756,4.361000061035156,-0.017074861823289766
1974,2007-08-09,4.519000053405762,4.689000129699707,4.428999900817871,4.5,20971960.0,0.01527742900901008,-2.229811457105455,0.19587659273241917,51.30719836940431,40.986373696815214,-0.13565437060509922,-0.02358841041633486,-0.0011411234927436453,-0.21219484940467304,9.232097261942055,0.26000022888183594,-0.12083515516156407,0.048850059509277344,-0.1728317893035296,0.2705319083220843,-0.06199086489712613,0.15969098391568082,-0.28072024345398017,62.719308335651355,22.872603985792416,0.11084092440640364,8,-0.05800008773803711,-0.038000106811524326,0.01700007915496826,-0.14499998092651367,-0.1380000114440918,3,-0.02544816255725668,-1.219350273795607,4.451000213623047,1.3333245030773442,4.303999900817871,1.958346164926574,4.26800012588501,-0.02544816255725668
1975,2007-08-10,4.491000175476074,4.5,4.419000148773193,4.477000236511231,14528750.0,-0.006196033989551597,4.06255588007391,0.7368368217637439,45.652189331615105,41.215808394908166,-0.09192504322175132,-0.008549504215913828,0.02615524374045286,-0.17838475752237404,9.584505376680527,0.09999990463256836,-0.11755794506129646,0.028800177574157537,-0.1765253007785148,0.23412565592682988,-0.07386256160217819,0.13146291675049326,-0.23469155273437536,56.57898864584627,18.374804459246626,0.10266273917633596,8,-0.03000020980834961,-0.020000219345092773,0.04499995708465576,-0.11700010299682617,-0.14300012588500977,4,-0.034068213936470526,-2.229811457105455,4.519000053405762,-1.219350273795607,4.451000213623047,1.3333245030773442,4.303999900817871,-0.034068213936470526
1976,2007-08-13,4.434000015258789,4.499000072479248,4.3480000495910645,4.425000190734863,6789530.0,-0.012692085947478948,1.172663153850376,0.6428474114441824,46.39536115141739,41.447099616569204,-0.04235785308481965,0.034798048121532865,0.08464422378641245,-0.11543170002472891,9.745854910271264,0.1510000228881836,-0.1171865113984083,-0.01839997768402135,-0.2081203704259309,0.1713204150578882,-0.11326017405497613,0.07646021868693342,-0.16038373223876956,37.19211128388948,-2.7858714837943026,0.09486019637095465,8,0.026999950408935547,0.026999950408935547,0.12025010585784912,-0.059999942779541016,-0.05299997329711914,0,-0.031348655499887745,4.06255588007391,4.491000175476074,-2.229811457105455,4.519000053405762,-1.219350273795607,4.451000213623047,-0.031348655499887745
1977,2007-08-14,4.3530001640319815,4.436999797821045,4.348999977111816,4.401999950408936,4029910.0,-0.018267896018958396,-2.08770432833074,-5.4445268623505205,41.97004196575343,41.68072474402874,0.029518292600685392,0.1030453665299822,0.16770531022696478,-0.030166901198471763,10.382142580185308,0.08799982070922852,-0.10032774898867025,-0.08794984817504936,-0.272302405483944,0.0964027091338453,-0.1801261268294967,0.004226430479397969,-0.06276852714477421,7.69239838399481,-32.553888045105595,0.09217627865444718,8,0.10799980163574308,0.10799980163574308,0.20124995708465665,0.020999908447266513,0.16699981689453214,1,0.009189055902993237,1.172663153850376,4.434000015258789,4.06255588007391,4.491000175476074,-2.229811457105455,4.519000053405762,0.009189055902993237
1978,2007-08-15,4.3359999656677255,4.366000175476073,4.2849998474121085,4.2849998474121085,4685240.0,-0.003905398052755804,-2.1764760880743133,-1.0408232775398973,41.21978026385989,42.19809595961674,0.04707998588105067,0.1141637325476248,0.18854597164087128,-0.008925372371929363,10.399391162127884,0.08100032806396484,-0.10199156563499923,-0.09750003814697195,-0.28634523075641294,0.09134515446246905,-0.191922634451692,-0.0030774418422518934,0.35300016403198153,12.623782826792976,-24.810787303246542,0.09442259630472034,8,0.12499999999999911,0.12499999999999911,0.21625006198882968,0.11350011825561435,0.12900018692016602,2,0.010147635867523874,-2.08770432833074,4.3530001640319815,1.172663153850376,4.434000015258789,4.06255588007391,4.491000175476074,0.010147635867523874
1979,2007-08-16,4.1649999618530265,4.300000190734863,4.142000198364259,4.2719998359680185,8251280.0,-0.03943727056473023,-1.0653674621255924,-2.0980318825673967,41.3502130927955,42.72995971175312,0.20586736793681837,0.26188935829460736,0.3647023745848301,0.16582770825605397,11.185417510720088,0.1939997673034668,-0.10803510255088611,-0.24520003795623868,-0.44605353832424033,-0.044346537588237034,-0.3456267881402395,-0.14477328777223786,0.5159201622009286,6.42451850075873,-33.15454894897819,0.1004267501840007,8,0.25050020217895597,0.25050020217895597,0.37000000476837247,0.2950000762939462,0.3860001564025888,3,0.053781507602261414,-2.1764760880743133,4.3359999656677255,-2.08770432833074,4.3530001640319815,1.172663153850376,4.434000015258789,0.053781507602261414
1980,2007-08-17,4.199999809265137,4.241000175476073,4.099999904632568,4.179999828338623,6821930.0,0.008403324785755562,1.7646918578287538,-0.1869159294993173,35.27356235574156,42.76141592696199,0.16274198511738724,0.21466148073086444,0.33334096119187606,0.13493433159333534,12.107314064656569,0.14100027084350497,-0.10278089653197853,-0.19545018672943115,-0.4127382362125358,0.021837862753673498,-0.30409421147098303,-0.08680616198787927,0.4593635177612301,25.06262219693964,-12.028878910291201,0.10864402474155217,8,0.19450020790100098,0.19450020790100098,0.3350001573562622,0.26000022888183594,0.20000028610229492,4,0.043095295456264004,-1.0653674621255924,4.1649999618530265,-2.1764760880743133,4.3359999656677255,-2.08770432833074,4.3530001640319815,0.043095295456264004
1981,2007-08-20,4.244999885559082,4.2890000343322745,4.192999839782715,4.192999839782715,3982880.0,0.01071430436608023,-2.692311924586402,2.6000047683761296,39.45576796964249,42.61070434864469,0.1275494028845845,0.15209929634142139,0.2920936604783888,0.09459956008967119,12.863018499170614,0.09600019454955966,-0.09443345170912654,-0.13435010910034162,-0.3457557402695244,0.07705552206884114,-0.24005292468493344,-0.028647293515749794,0.3808016361236568,43.02671420890285,7.741531819386559,0.1057028155845916,8,0.14950013160705566,0.14950013160705566,0.2980000972747803,0.21500015258789062,0.2670001983642578,0,0.024263879106893427,1.7646918578287538,4.199999809265137,-1.0653674621255924,4.1649999618530265,-2.1764760880743133,4.3359999656677255,0.024263879106893427
1982,2007-08-21,4.250999927520752,4.314000129699707,4.196000099182129,4.2899999618530265,4115560.0,0.001413437484905744,1.7126328424306534,-0.7499999999999829,43.11815454168464,42.86025211576826,0.1265486326254237,0.13365598250230448,0.2907349691448191,0.09315547645428612,13.586683527425327,0.11800003051757812,-0.08443054084489532,-0.11610007286071777,-0.32743862969784043,0.09523848397640489,-0.22176935127927955,-0.010430794442156,0.3432534971389769,56.76686809729639,19.647466004212895,0.10566927841856141,8,0.14350008964538574,0.14350008964538574,0.29825007915496826,0.2090001106262207,0.32399988174438477,1,0.030581067197697154,-2.692311924586402,4.244999885559082,1.7646918578287538,4.199999809265137,-1.0653674621255924,4.1649999618530265,0.030581067197697154
1983,2007-08-22,4.297999858856201,4.309999942779541,4.249000072479248,4.307000160217285,5716420.0,0.011056206101339727,7.133388435006517,0.2307767548203356,45.12337253372601,42.17316035624845,0.06209296987406088,0.07432099019022065,0.2469872307943941,0.050983153153709715,14.044157609414631,0.06099987030029297,-0.06282231291679441,-0.058850145339965465,-0.2621693198594226,0.14446902917949167,-0.16050973259969403,0.0428094419197631,0.2665983546018982,92.52324578701445,53.56608280321384,0.10165958725972839,8,0.002000093460083008,0.09650015830993652,0.2490001916885376,0.16200017929077148,0.2720003128051758,2,0.05165196122863347,1.7126328424306534,4.250999927520752,-2.692311924586402,4.244999885559082,1.7646918578287538,4.199999809265137,0.05165196122863347
1984,2007-08-23,4.352000236511231,4.400000095367432,4.303999900817871,4.316999912261963,5965470.0,0.012564071528238907,-2.1475294503896754,-3.888794701986854,49.49153546913225,42.59975437152813,-0.02021316846412269,0.008883541532388683,0.19267818380367974,0.0015027866028392012,13.520452965467634,0.10200023651123047,-0.04971644356007232,0.0027002096176156343,-0.18862892610587423,0.1940293453411055,-0.09296435824412885,0.09836477747936012,0.18472207841733645,84.0000572204229,41.77130625522996,0.09566456786174478,8,-0.052500247955323154,0.04249978065490634,0.189999818801879,0.1079998016357413,0.25,3,0.02596505283447459,7.133388435006517,4.297999858856201,1.7126328424306534,4.250999927520752,-2.692311924586402,4.244999885559082,0.02596505283447459
1985,2007-08-24,4.360000133514403,4.3959999084472665,4.302000045776366,4.323999881744385,2479650.0,0.0018382115276687205,-1.34999880790596,1.0285690930640756,55.74999910593048,43.63915858869625,-0.054478611823959966,0.003504873118409968,0.17849219931524818,-0.002076299364589751,12.509622678048022,0.09399986267090021,-0.04730815997960747,0.009150099754332786,-0.1819887761550456,0.20028897566371118,-0.08641933820035685,0.10471953770902243,0.15051883679640454,80.67637078995882,33.36460638694443,0.09556943795468927,8,-0.09150028228759677,0.03449988365173429,0.207499861717225,0.09999990463256925,0.37400007247924894,4,0.04380733460832609,-2.1475294503896754,4.352000236511231,7.133388435006517,4.297999858856201,1.7126328424306534,4.250999927520752,0.04380733460832609
1986,2007-08-27,4.326000213623047,4.3979997634887695,4.2890000343322745,4.3979997634887695,2280790.0,-0.007798146525273331,2.027789183676197,-1.999973509232082,51.37846513473334,44.684538940805126,-0.041805876498491656,0.028988710001605078,0.20658935706037873,0.036319340178984305,12.039760348134326,0.10899972915649503,-0.06468264543212765,-0.018499827384948375,-0.20369575079089497,0.16669609602099822,-0.11109778908792123,0.07409813431802448,0.15988761274706675,63.72554748620328,14.57814749603856,0.09259796170297316,8,-0.07600021362304688,0.06849980354309082,0.2599998712539673,0.13399982452392578,0.44899988174438477,0,0.01710584329407827,-1.34999880790596,4.360000133514403,-2.1475294503896754,4.352000236511231,7.133388435006517,4.297999858856201,0.01710584329407827
1987,2007-08-28,4.248000144958496,4.3400001525878915,4.195000171661377,4.302000045776366,3989150.0,-0.018030528158301973,1.230766973553884,0.7500033113898442,36.07681459736373,44.11309831119445,0.02205268580577524,0.09757883917981935,0.2782388804355982,0.11798684544582994,12.006814461981453,0.14499998092651456,-0.07757969047327062,-0.08734989166259766,-0.27263417559246594,0.09793439226727063,-0.17999203362753224,0.005292250302336932,0.2147344061073646,25.85365513263056,-18.27771213783814,0.09264214196493432,8,0.0019998550415039062,0.1464998722076416,0.33599984645843506,0.21199989318847656,0.5320000648498535,1,0.06214687616669634,2.027789183676197,4.326000213623047,-1.34999880790596,4.360000133514403,-2.1475294503896754,4.352000236511231,0.06214687616669634
1988,2007-08-29,4.2179999351501465,4.24399995803833,4.171999931335448,4.195000171661377,5634970.0,-0.007062196041578206,-1.0869499115435368,-0.4259223283824664,28.219977048345456,42.65418319514444,0.03749760978496486,0.12235340191453403,0.30073201201707,0.15102229083755248,11.494473671807896,0.07600021362304776,-0.08956224402307988,-0.11005010604858434,-0.30196741230932744,0.08186720021215876,-0.2060087591789559,-0.014091452918212788,0.22297053712971682,20.17542575462594,-20.71222444234467,0.09595865313037173,8,0.032000064849853516,0.1765000820159912,0.36600005626678467,0.24600005149841309,0.5360002517700195,2,0.08463724030433917,1.230766973553884,4.248000144958496,2.027789183676197,4.326000213623047,-1.34999880790596,4.360000133514403,0.08463724030433917
1989,2007-08-30,4.300000190734863,4.386000156402588,4.2230000495910645,4.2230000495910645,6246730.0,0.019440554017409628,-3.233761247453261,3.347866650080856,37.18122351796618,42.86614554650273,-0.026081787052163463,0.03580968061886036,0.21418268653412653,0.07243717708803032,10.778502438279961,0.1680002212524414,-0.0891118758663314,-0.023999857902526678,-0.21462665882191967,0.1666269430168663,-0.11931325836222317,0.07131354255716982,0.12051204748616229,56.637324983753935,17.001928694900677,0.09531340045969659,8,-0.014000177383422852,0.09449982643127441,0.28399980068206787,0.17199993133544922,0.48799991607666016,3,0.06279069045352093,-1.0869499115435368,4.2179999351501465,1.230766973553884,4.248000144958496,2.027789183676197,4.326000213623047,0.06279069045352093
1990,2007-08-31,4.315999984741212,4.36299991607666,4.27899980545044,4.3590002059936515,4589000.0,0.003720882162010941,2.2941451465115494,-0.5584434082027996,41.619321645412285,43.10654039936604,-0.02670483139091928,0.017144757705165325,0.19524112974506025,0.060826492588827996,10.015578881205665,0.08400011062621981,-0.08631238729329738,-0.005750060081481045,-0.19559874863894944,0.18409862847598735,-0.10067440436021524,0.08917428419725315,0.08528151346450663,63.71688511169867,22.790415152576188,0.09492434427873428,8,-0.029999971389771396,0.07850003242492587,0.22175002098083407,0.15600013732910067,0.5650000572204581,4,0.06626511880934771,-3.233761247453261,4.300000190734863,-1.0869499115435368,4.2179999351501465,1.230766973553884,4.248000144958496,0.06626511880934771
1991,2007-09-03,4.36299991607666,4.4099998474121085,4.302000045776366,4.3400001525878915,3810130.0,0.010889696826138051,-1.1818146788813682,-0.5348754685178218,50.74624953650761,43.954106509901926,-0.06169398415676142,-0.02358217997528378,0.14246441499817664,0.018086453959873516,8.534096008153258,0.10799980163574219,-0.06905594676666293,0.03649988174438512,-0.1524380037234616,0.22543776721223185,-0.05796906098953869,0.13096882447830893,-0.2630000114440918,80.25212272750989,33.67092229259474,0.09446894273392357,9,-0.07200002670288175,0.03150010108947754,0.13750004768371582,0.10900020599365234,0.4330000877380371,0,0.08503330209793059,2.2941451465115494,4.315999984741212,-3.233761247453261,4.300000190734863,-1.0869499115435368,4.2179999351501465,0.08503330209793059
1992,2007-09-04,4.36899995803833,4.379000186920166,4.324999809265137,4.364999771118163,2660300.0,0.0013752101941513217,3.499910595434407,0.173922958908699,52.5037915405231,44.77415306621272,-0.054976871380207015,-0.025784904440526724,0.13292710147247178,0.01596139772156313,7.466835668708219,0.0540003776550293,-0.04710525347470629,0.039249920845032094,-0.15029356330290433,0.22879340499296852,-0.05552182122893612,0.1340216629190003,-0.26280005455017097,82.77314965078716,30.57895009783676,0.09477174207396827,9,-0.07800006866455167,0.025500059127807617,0.1315000057220459,0.10300016403198242,0.42999982833862305,1,0.09292747567601145,-1.1818146788813682,4.36299991607666,2.2941451465115494,4.315999984741212,-3.233761247453261,4.300000190734863,0.09292747567601145
1993,2007-09-05,4.375,4.39900016784668,4.355000019073486,4.376999855041504,4133580.0,0.0013733215883031669,-1.095254314259764,-0.499940398140311,71.25504587864421,47.19232088949181,-0.05465316411643162,-0.039811799537799786,0.11797060020425576,0.013702997938829675,7.911923176455183,0.04400014877319336,-0.031077068646037098,0.049049973487854004,-0.1331639730840335,0.2312639200597415,-0.04205699979809019,0.1401569467737982,-0.26272409763336224,81.28348382194359,22.337239729120782,0.09110697328594392,9,-0.08400011062622159,0.019500017166137695,0.12549996376037598,0.0970001220703125,0.41499996185302734,2,0.09257147652762288,3.499910595434407,4.36899995803833,-1.1818146788813682,4.36299991607666,2.2941451465115494,4.315999984741212,0.09257147652762288
1994,2007-09-06,4.40399980545044,4.416999816894531,4.3540000915527335,4.355000019073486,4520260.0,0.006628526960100745,-1.470594835162729,-24.50166905102572,70.90162212444476,48.87583455821563,-0.08437395406705672,-0.08207701127997158,0.08077917515407407,-0.010821631202291293,7.438085911948993,0.06299972534179776,-0.0181231186673525,0.08379979133606064,-0.07898604362405415,0.24658562629617542,0.0024068738560032443,0.16519270881611803,-0.2857694241828934,90.57970263331629,26.21771502614078,0.0813929174800575,9,-0.1094999313354501,-0.009499788284302646,0.09025025367736728,0.06800031661987216,0.38500022888183505,3,0.07947329630590838,-1.095254314259764,4.375,3.499910595434407,4.36899995803833,-1.1818146788813682,4.36299991607666,0.07947329630590838
1995,2007-09-07,4.3379998207092285,4.440000057220459,4.320000171661377,4.40399980545044,4066620.0,-0.014986373219074478,-1.3529554761860239,-1.346944336317627,59.135548142256646,49.737732670162664,-0.02438750862464989,-0.02964716825168523,0.13890900128526784,0.059730322262732116,6.9063461957068135,0.11999988555908203,-0.011308592219346991,0.025449824333191096,-0.11659910412983265,0.16749875279621484,-0.045574639898320335,0.09647428856470253,-0.20781866201660204,26.08679126627945,-39.281372711482334,0.07102446423151174,9,-0.031999826431274414,0.05650019645690918,0.14500010013580322,0.13400030136108398,0.375,4,0.10373451007398238,-1.470594835162729,4.40399980545044,-1.095254314259764,4.375,3.499910595434407,4.36899995803833,0.10373451007398238
1996,2007-09-10,4.295000076293944,4.349999904632568,4.269999980926514,4.316999912261963,3185000.0,-0.009912343520626088,-1.2222192787840658,0.3333309250643098,54.02931762507142,51.73245522879685,0.015368596405795465,0.002535090788977179,0.1732799539283718,0.10712610444559356,6.7799421314773625,0.07999992370605469,-0.014101023211452457,-0.010599923133851163,-0.14073091731785148,0.11953107105014915,-0.07566542022585132,0.054465573958148994,-0.14622978368964823,14.70593185158538,-49.612489249010565,0.06506549709200009,9,0.010999917984009677,0.09949994087219327,0.18524980545044034,0.17700004577636808,0.4549999237060556,0,0.1364377078599195,-1.3529554761860239,4.3379998207092285,-1.470594835162729,4.40399980545044,-1.095254314259764,4.375,0.1364377078599195
1997,2007-09-11,4.39300012588501,4.39300012588501,4.296000003814696,4.321000099182129,5036740.0,0.022817240477357004,1.6944468359879712,-3.2727528881373713,57.956469648562276,55.036509962154284,-0.06693959402511229,-0.09730340833365325,0.06661259472823033,0.014743340930218451,6.781429556918009,0.09800004959106534,-0.021777909593991396,0.08540012836456334,-0.04895906498439828,0.21975932171352497,0.01822053169008253,0.15257972503904416,-0.226756047403744,72.35299397502496,11.123014731708949,0.06717959667448069,9,-0.06150007247924805,0.0014998912811279297,0.04349970817565918,0.07899999618530273,0.30499982833862305,1,0.09173682366979197,-1.2222192787840658,4.295000076293944,-1.3529554761860239,4.3379998207092285,-1.470594835162729,4.40399980545044,0.09173682366979197
1998,2007-09-12,4.380000114440918,4.406000137329102,4.3350000381469735,4.400000095367432,3087860.0,-0.002959255877888922,3.437497206037883,-0.2777774098480082,52.51797573961241,56.740593542337194,-0.031897606915513244,-0.08520658636565237,0.07045434085122793,0.033134498699217474,7.342045603699337,0.07100009918212802,-0.02307697879100523,0.07020010948181188,-0.06751606245567565,0.2079162814192994,0.0013420235130681135,0.13905819545055564,-0.19733067723530073,64.7059318515859,6.0936456769042024,0.06885808596874363,9,-0.02500009536743164,0.014499902725219727,0.052249789237976074,0.09200000762939453,0.28099966049194336,2,0.0956620230567089,1.6944468359879712,4.39300012588501,-1.2222192787840658,4.295000076293944,-1.3529554761860239,4.3379998207092285,0.0956620230567089
1999,2007-09-13,4.388999938964844,4.394000053405762,4.291999816894531,4.360000133514403,2929470.0,0.0020547544038305166,4.23077675482033,-1.4499916553418177,52.603215613558,57.9610262054645,-0.030111742088969606,-0.08070209195029499,0.052212006161838076,0.02969674998877636,6.7568672641342555,0.10200023651123047,-0.0036380279653931424,0.06799993515014613,-0.05587101776625136,0.19187088806654362,0.006064458691947827,0.12993541160834443,-0.19089066455833592,69.99994390153597,13.592912037788395,0.06193547645819866,9,-0.03399991989135742,0.005500078201293945,0.03624999523162842,0.08300018310546875,0.20399999618530273,3,0.09136478206075349,3.437497206037883,4.380000114440918,1.6944468359879712,4.39300012588501,-1.2222192787840658,4.295000076293944,0.09136478206075349
2000,2007-09-14,4.38100004196167,4.394999980926514,4.322999954223634,4.394999980926514,3066720.0,-0.0018227152231541366,9.285762942779165,-0.48275975467384286,55.178894868564335,58.4535423534708,-0.013323010880712971,-0.06160538377029834,0.05123392401312454,0.04320480712109287,5.8758711825984244,0.07200002670287997,0.025721667323820085,0.05095002651214564,-0.06163207445166208,0.16353212747595336,-0.0053410239697582185,0.1072410769940495,-0.16837732058632504,81.61759807582403,25.056645244723782,0.05629105048190368,9,-0.026000022888183594,-0.08100008964538574,0.08999991416931152,0.09100008010864258,0.1510000228881836,4,0.09312941987280055,4.23077675482033,4.388999938964844,3.437497206037883,4.380000114440918,1.6944468359879712,4.39300012588501,0.09312941987280055
2001,2007-09-17,4.3480000495910645,4.376999855041504,4.315999984741212,4.3460001945495605,2244490.0,-0.007532525006740065,1.0333471087515995,-0.1428474114441417,60.28806483421057,59.31846160832496,0.019361566738413494,-0.021600707199072033,0.07758878577396011,0.07718601878320452,5.328587370865491,0.0650000572204581,0.042934488601897414,0.012800025939941229,-0.09259466319474452,0.11819471507462698,-0.039897318627401646,0.0654973705072841,-0.12173468806501297,49.12287306128595,-10.854631958863436,0.05269734456734271,9,0.006999969482421875,-0.04850006103515625,0.11799991130828857,0.12400007247924805,0.23199987411499023,0,0.08394658853614612,9.285762942779165,4.38100004196167,4.23077675482033,4.388999938964844,3.437497206037883,4.380000114440918,0.08394658853614612
2002,2007-09-18,4.38100004196167,4.40399980545044,4.2849998474121085,4.39900016784668,4858550.0,0.007589694570888872,7.500178817758746,-9.00071530758226,66.66669917094573,58.80864530746957,-0.013138899063183551,-0.04675943416375006,0.03889934636621639,0.04522539904526024,5.021987672916527,0.11899995803833185,0.05620975811193585,0.0393000125885008,-0.0600941272002915,0.1386941523772931,-0.010397057305895352,0.08899708248289695,-0.14191059869395417,79.33881366351943,13.73479568392294,0.049697069894396186,9,-0.026000022888183594,-0.11100006103515625,0.07999992370605469,0.09100008010864258,0.2069997787475586,1,0.0842273349701006,1.0333471087515995,4.3480000495910645,9.285762942779165,4.38100004196167,4.23077675482033,4.388999938964844,0.0842273349701006
2003,2007-09-19,4.519999980926514,4.538000106811523,4.447000026702881,4.48799991607666,8434310.0,0.031727901765233435,1.6764604823045153,-1.7777689475217886,70.14653598161803,58.724746847155494,-0.14461542200527244,-0.17736870792958648,-0.10303487224405217,-0.09169279839902877,4.972988926433193,0.15700006484985352,0.06216674921565879,0.16719994544982875,0.0420952385869473,0.2923046523127102,0.10464759201838802,0.22975229888126947,-0.2688559008216336,92.88533303177657,25.066979430185697,0.06255235343144072,9,-0.11599993705749512,-0.20099997520446777,-0.05900001525878906,-0.04799985885620117,0.17100000381469727,2,0.039380525231912156,7.500178817758746,4.38100004196167,1.0333471087515995,4.3480000495910645,9.285762942779165,4.38100004196167,0.039380525231912156
2004,2007-09-20,4.4650001525878915,4.5,4.434999942779541,4.484000205993652,3381660.0,-0.012168103666086338,1.5490397741084951,-0.5937504656603159,62.7350770113593,59.12469449927801,-0.08946044865592562,-0.11960116172773372,-0.05266830483255891,-0.03452670897180621,5.493840178757024,0.08500003814697266,0.0654469619289948,0.10655012130737429,-0.02823463421524508,0.24133487682999366,0.03915774354606416,0.17394249906868442,-0.1909075903464803,71.14629273625135,2.6930886526452866,0.06739237776130982,9,-0.06100010871887296,-0.14600014686584561,-0.004000186920166904,0.006999969482420987,0.18699979782104492,3,0.043896890402426836,1.6764604823045153,4.519999980926514,7.500178817758746,4.38100004196167,1.0333471087515995,4.3480000495910645,0.043896890402426836
2005,2007-09-21,4.551000118255615,4.619999885559082,4.464000225067139,4.464000225067139,9849210.0,0.019260909905653323,-2.5862034946177626,-4.578928876173481,65.0641400374898,60.3507858784356,-0.15876471340022835,-0.20085621059305758,-0.14471886329600903,-0.11937117740560588,6.390531345217748,0.15599966049194336,0.05971287668779013,0.1830000877380371,0.023038248542257556,0.34296192693381666,0.10301916814014778,0.26298100733592644,-0.2557949524485954,79.40305688168468,11.928356561441177,0.07998091959788962,9,-0.09850025177001953,-0.19100022315979004,-0.1354999542236328,-0.10599994659423828,0.09999990463256836,4,0.009228700462136974,1.5490397741084951,4.4650001525878915,1.6764604823045153,4.519999980926514,7.500178817758746,4.38100004196167,0.009228700462136974
2006,2007-09-24,4.400000095367432,4.706999778747559,4.400000095367432,4.519999980926514,5849460.0,-0.03317952515150924,-4.116666269301989,-1.3793107228202486,52.015615970157036,59.69069102527947,0.009717824407414533,-0.04640738038555803,-0.001004058971393107,0.03252476914287605,7.522931678753346,0.30699968338012695,0.0483875736886894,0.028300070762634633,-0.13099325212321045,0.1875933936484797,-0.05134659068028746,0.10794673220555673,-0.07231545758520586,27.25124802541942,-36.70665110943785,0.07964666144292241,9,0.09599971771240234,0.039499759674072266,-0.005500078201293945,0.023999929428100586,-0.04500007629394531,0,0.029999992413954457,-2.5862034946177626,4.551000118255615,1.5490397741084951,4.4650001525878915,1.6764604823045153,4.519999980926514,0.029999992413954457
2007,2007-09-25,4.51200008392334,4.60099983215332,4.48799991607666,4.525000095367432,4843470.0,0.02545454230190325,-2.7048941974719956,0.10833353201567206,57.82858475667108,60.28075869384154,-0.09345459729993966,-0.14505195408481697,-0.11759059082872536,-0.07689703371371603,7.969554329566339,0.20099973678588867,0.051706745235824414,0.12710006237030047,-0.03278533799190164,0.2869854627325026,0.04715736218919897,0.20704276255140197,-0.13879762922527394,36.48211858812566,-24.239745946402763,0.07994270018110111,9,-0.01600027084350586,-0.07250022888183594,-0.11750006675720215,-0.08800005912780762,-0.19099998474121094,1,0.015070886196346667,-4.116666269301989,4.400000095367432,-2.5862034946177626,4.551000118255615,1.5490397741084951,4.4650001525878915,0.015070886196346667
2008,2007-09-26,4.574999809265137,4.629000186920166,4.497000217437744,4.537000179290772,3660300.0,0.013962704824911354,-1.2372960806261946,-2.923045886366069,59.405951501042004,61.03661823689532,-0.14067857953342422,-0.18965871835833958,-0.1814122948367647,-0.13692605877629305,8.33255727510162,0.13199996948242188,0.06404373298067156,0.17224979400634766,0.011111921772244848,0.33338766624045046,0.0916808578892967,0.2528187301233986,-0.17499971389770508,57.00322292548441,0.05577099229636673,0.08056893611705122,9,-0.07899999618530273,-0.1354999542236328,-0.18049979209899902,-0.1509997844696045,-0.31399965286254883,2,0.002841532674551006,-2.7048941974719956,4.51200008392334,-4.116666269301989,4.400000095367432,-2.5862034946177626,4.551000118255615,0.002841532674551006
2009,2007-09-27,4.570000171661377,4.7160000801086435,4.559999942779541,4.584000110626222,5324360.0,-0.0010928170081306865,-8.176371592056599,-0.3684230339687361,63.679288251905376,61.98110639059988,-0.119914269300617,-0.1722242477461009,-0.1820164130734785,-0.12806047036215418,9.65750327204419,0.15600013732910245,0.06695958250368683,0.15375015735626185,-0.016145045491414933,0.32364536020393864,0.06880255593242346,0.23869775878010024,-0.13316011428833008,53.79749509581998,-6.76224497700062,0.08494760142383861,9,-0.06950020790100098,-0.12600016593933105,-0.22275018692016602,-0.14600014686584473,-0.30700016021728516,3,0.026476982173907926,-1.2372960806261946,4.574999809265137,-2.7048941974719956,4.51200008392334,-4.116666269301989,4.400000095367432,0.026476982173907926
2010,2007-09-28,4.602000236511231,4.6479997634887695,4.546999931335449,4.583000183105469,2883770.0,0.007002202111126232,-1.2197629452636212,-1.3571525885558358,68.33933985600308,62.875692504132374,-0.13105001322609766,-0.1915185470905767,-0.2149795652090507,-0.1555700774486395,10.997337136054485,0.10099983215332031,0.07672005437990492,0.1714502096176158,-0.010625005717623814,0.35352542495285544,0.08041260194999555,0.26248781728523607,-0.12607777595520098,63.924098385393194,-2.3352180026878955,0.09103760766761992,9,-0.10150027275085538,-0.15800023078918546,-0.2550002336502084,-0.17800021171569913,-0.38200044631958185,4,0.010864778645819806,-8.176371592056599,4.570000171661377,-1.2372960806261946,4.574999809265137,-2.7048941974719956,4.51200008392334,0.010864778645819806
2011,2007-10-01,4.734000205993652,4.739999771118164,4.545000076293945,4.602000236511231,4166460.0,0.028683173120062744,1.7083460269944502,6.947347287054791,69.575231151358,63.198862724178184,-0.2263397808845431,-0.31020328282297527,-0.34874975875257963,-0.28266560801135476,12.222210804825922,0.19499969482421875,0.09037567221224396,0.28490016460418666,0.06100827003495457,0.5087920591734187,0.17295421731957106,0.39684611188880226,-0.22446687870025617,97.619218819184,30.803425108132828,0.11194594728461585,10,-0.1640002727508545,-0.2780003547668457,-0.4025002717971802,-0.3100001811981201,-0.5250000953674308,0,-0.017532779783233532,-1.2197629452636212,4.602000236511231,-8.176371592056599,4.570000171661377,-1.2372960806261946,4.574999809265137,-0.017532779783233532
2012,2007-10-02,4.775000095367432,4.829999923706055,4.724999904632568,4.724999904632568,6730800.0,0.008660728261454143,-3.199984741269145,0.37878941132272026,71.96888407748858,63.401345845941584,-0.22973208193391415,-0.33647854050070514,-0.3887910524807179,-0.3193670193202447,13.664228429327613,0.10500001907348633,0.10587845654019201,0.30560004711151123,0.04215764417444845,0.569042450048574,0.17387884564297984,0.4373212485800426,-0.23000001907348633,83.48352046463741,15.723341494251414,0.13172120146853156,10,-0.16000008583068848,-0.2740001678466797,-0.4527500867843628,-0.3510000705718994,-0.5560002326965341,1,-0.08795812940431502,1.7083460269944502,4.734000205993652,-1.2197629452636212,4.602000236511231,-8.176371592056599,4.570000171661377,-0.08795812940431502
2013,2007-10-03,4.78000020980835,4.803999900817871,4.739999771118164,4.749000072479248,2089370.0,0.001047144364618724,-1.6122107393783693,0.6200003814682714,71.84361429106495,64.41340554368666,-0.2167681149056193,-0.3263115071984597,-0.3929803698075691,-0.3200757712336122,15.023087681578923,0.06400012969970703,0.12346607269907928,0.2903501510620119,-0.0030935963163365443,0.5837938984403603,0.14362827737283812,0.4370720247511857,-0.2350001335144043,82.4562313447819,14.360585351891828,0.14672187368917405,10,-0.16500020027160645,-0.27900028228759766,-0.45775020122528076,-0.3560001850128174,-0.6370000839233398,2,-0.09602512353124437,-3.199984741269145,4.775000095367432,1.7083460269944502,4.734000205993652,-1.2197629452636212,4.602000236511231,-0.09602512353124437
2014,2007-10-04,4.754000186920166,4.800000190734863,4.730000019073486,4.798999786376953,3575770.0,-0.005439335093507469,1.978704840362393,-1.4515935519596381,70.42719008428487,65.00929999333056,-0.1625568972435678,-0.2874854203819037,-0.3664549554627934,-0.2897802383688539,16.26227786614275,0.07000017166137695,0.13640894975390072,0.24685010910034144,-0.0661788511145529,0.5598790693152358,0.09033562899289471,0.40336458920778817,-0.1577001380920411,73.33341141197414,6.66117838371899,0.15651448010744717,10,-0.13900017738342285,-0.22750020027160645,-0.43175017833709717,-0.3300001621246338,-0.7420001029968262,3,-0.10370214790356658,-1.6122107393783693,4.78000020980835,-3.199984741269145,4.775000095367432,1.7083460269944502,4.734000205993652,-0.10370214790356658
2015,2007-10-05,4.788000106811523,4.820000171661377,4.735000133514403,4.75,3615830.0,0.007151854975711247,-1.5000070123276328,-0.8444543344883492,74.07004922279121,67.45979257695657,-0.17813582606425094,-0.3015020491664018,-0.3939141780397106,-0.3197702473284707,17.945236443888348,0.08500003814697354,0.1378049215202175,0.2583500146865845,-0.06789780316850003,0.584597832541669,0.09522610575904267,0.4214739236141263,-0.14963408050537108,85.26321425225201,15.694831745370195,0.1631239089275422,10,-0.12900018692016602,-0.23800015449523926,-0.4477500915527344,-0.3640000820159912,-0.8350000381469722,4,-0.10964914027895567,1.978704840362393,4.754000186920166,-1.6122107393783693,4.78000020980835,-3.199984741269145,4.775000095367432,-0.10964914027895567
2016,2007-10-08,4.88100004196167,5.0,4.822999954223633,4.849999904632568,9304770.0,0.01942354491969267,-3.1647050903746257,0.8157907945590523,75.66737686426876,69.44188058891187,-0.21873272431911417,-0.3671745946328633,-0.48315539804680263,-0.4080989420959611,20.471113447756228,0.21199989318847656,0.1515189188548467,0.32204995155334437,-0.020324156833453344,0.6644240599401421,0.1508628973599455,0.49323700574674323,-0.20813991412353516,56.72730299262897,-11.125787433429231,0.17118705419339908,10,-0.13249993324279785,-0.24600005149841309,-0.5407500267028809,-0.4570000171661377,-0.9660000801086426,0,-0.13542311946065155,-1.5000070123276328,4.788000106811523,1.978704840362393,4.754000186920166,-1.6122107393783693,4.78000020980835,-0.13542311946065155
2017,2007-10-09,4.796000003814697,4.88100004196167,4.7839999198913565,4.866000175476074,4422810.0,-0.017414471914819152,-1.0638249303769336,-2.258060050452224,65.00001554905262,70.06344326091305,-0.0996947165610873,-0.2639685990539302,-0.3945976270864371,-0.3198964032619749,22.573306295730383,0.09700012207031339,0.15597040138765284,0.21689991950988752,-0.13172987013582294,0.565529709155598,0.04258502468703185,0.3912148143327432,-0.06099987030029386,24.444440519858503,-38.57987416258214,0.17431489482285542,10,-0.02349996566772461,-0.16100001335144043,-0.45325005054473877,-0.37199997901916504,-0.8859999179840083,1,-0.12239363901617617,-3.1647050903746257,4.88100004196167,-1.5000070123276328,4.788000106811523,1.978704840362393,4.754000186920166,-0.12239363901617617
2018,2007-10-10,4.798999786376953,4.8480000495910645,4.7839999198913565,4.811999797821045,3541510.0,0.0006254759299144652,-1.9767679119952164,0.18571399377388437,69.23963070351132,70.68125908886925,-0.07552037537953904,-0.24661244124661774,-0.3917715130988544,-0.32013871293161955,24.673745385367855,0.06400012969970792,0.18370270595147087,0.19894971847534215,-0.14966106231711063,0.5475604992677949,0.024644328079116207,0.3732551088715681,0.20100021362304688,25.555471176957813,-34.93610845621703,0.17430539039622622,10,-0.02649974822998047,-0.1639997959136963,-0.45624983310699463,-0.3749997615814209,-0.9529998302459721,2,-0.12085850167206025,-1.0638249303769336,4.796000003814697,-3.1647050903746257,4.88100004196167,-1.5000070123276328,4.788000106811523,-0.12085850167206025
2019,2007-10-11,4.789999961853027,4.804999828338623,4.757999897003174,4.800000190734863,2649040.0,-0.0018753542247436084,3.700109675265843,0.7692476983457434,65.1074693536768,70.32216236638857,-0.035796093460598755,-0.21716449459154497,-0.37747830445950825,-0.3071762819409276,27.199503131770193,0.04699993133544922,0.19894557738208718,0.169899892807007,-0.1736922055251915,0.5134919911392055,-0.0018961563590922381,0.34169594197310627,0.20568003654480016,20.754662660033194,-35.80206950642034,0.17179604916609917,10,-0.017499923706054688,-0.1549999713897705,-0.44725000858306885,-0.3659999370574951,-1.0290000438690186,3,-0.13507303572456053,-1.9767679119952164,4.798999786376953,-1.0638249303769336,4.796000003814697,-3.1647050903746257,4.88100004196167,-0.13507303572456053
2020,2007-10-12,4.789000034332275,4.789000034332275,4.682000160217285,4.699999809265137,3781000.0,-0.00020875313751889113,1.404485472576575,-8.899818806027083,80.34326386326578,71.51861044548943,-0.0061247761375557985,-0.19397626345795604,-0.37044271614783675,-0.30248270999813354,29.520380853472126,0.10799980163574219,0.20919109260298363,0.1484999656677246,-0.18357451656266477,0.480574447898114,-0.01753727544747008,0.3145372067829193,0.19717276000976636,33.64777610834705,-25.516427224732176,0.16603724111519472,10,0.05200004577636719,-0.15400004386901855,-0.4445000886917114,-0.36500000953674316,-1.0230000019073482,4,-0.16224680410077963,3.700109675265843,4.789999961853027,-1.9767679119952164,4.798999786376953,-1.0638249303769336,4.796000003814697,-0.16224680410077963
2021,2007-10-15,4.7129998207092285,4.777999877929688,4.695000171661377,4.75,2870630.0,-0.015869745892295395,-1.2739808349282695,-0.4157313002619919,66.61157415617427,70.92335378756562,0.0744080641733138,-0.09405117863996892,-0.2861674040340203,-0.22308152132618808,32.0401780485725,0.09399986267089844,0.21570582694625795,0.05424976348876953,-0.24900890829195088,0.35750843526948994,-0.09737957240159112,0.20587909937913018,0.25492261558532814,15.577728097226915,-44.53657322915167,0.15162933589036034,10,0.12800025939941406,-0.07799983024597168,-0.3627498149871826,-0.2929999828338623,-1.0189998149871822,0,-0.16125605367205598,1.404485472576575,4.789000034332275,3.700109675265843,4.789999961853027,-1.9767679119952164,4.798999786376953,-0.16125605367205598
2022,2007-10-16,4.75,4.777999877929688,4.663000106811523,4.698999881744385,5782740.0,0.007850664268687302,1.1495309610285243,-1.3783748952896449,65.11229153798641,70.17542903722355,0.037424243499587284,-0.10750101725211536,-0.3154524828170775,-0.2568621561837725,34.382521402333374,0.11499977111816495,0.2173659001059809,0.07279994487762487,-0.20296161771924393,0.34856150747449366,-0.06508083642080997,0.2106807261760597,0.20076709972992024,47.02698383650409,-12.92396805989118,0.13788078129843445,10,0.08150005340576172,-0.10750007629394531,-0.3997499942779541,-0.3300001621246338,-1.089999914169311,1,-0.17578948171515218,-1.2739808349282695,4.7129998207092285,1.404485472576575,4.789000034332275,3.700109675265843,4.789999961853027,-0.17578948171515218
2023,2007-10-17,4.697999954223633,4.7129998207092285,4.565000057220459,4.679999828338623,5798450.0,-0.010947378058182577,5.166674945113895,0.35294282642232716,60.22362598899923,69.04169969330293,0.08556767623536565,-0.04372365123992861,-0.26092149743438675,-0.20165678716223745,35.68180510792519,0.18499994277954102,0.206207757155215,0.011899900436401545,-0.25380577770295787,0.27760557857576096,-0.1209529386332786,0.1447527395060817,0.22974578607281604,55.416676600783596,-5.0931862621598825,0.1328528390696799,10,0.08450007438659668,-0.055500030517578125,-0.3349999189376831,-0.2780001163482666,-0.8780000209808345,2,-0.16773092296105918,1.1495309610285243,4.75,-1.2739808349282695,4.7129998207092285,1.404485472576575,4.789000034332275,-0.16773092296105918
2024,2007-10-18,4.660999774932861,4.714000225067139,4.622000217437744,4.698999881744385,3257780.0,-0.007875730023689576,1.7058510041512398,-2.111102280855122,54.67508197291166,66.8867033322052,0.12067911975878332,0.009184085222099014,-0.22396031483100387,-0.1639491340493926,37.18466894603869,0.09200000762939453,0.18707898837840276,-0.03490025997161883,-0.27992301948112175,0.2101224995378841,-0.1574116397263703,0.08761111978313263,0.23047139705598862,42.857021214998234,-16.509583564990344,0.1225113797547513,10,0.12150025367736816,-0.01849985122680664,-0.2862497568130493,-0.24199986457824707,-0.7809996604919434,3,-0.17485515085947845,5.166674945113895,4.697999954223633,1.1495309610285243,4.75,-1.2739808349282695,4.7129998207092285,-0.17485515085947845
2025,2007-10-19,4.5929999351501465,4.682000160217285,4.559999942779541,4.662000179290772,3033720.0,-0.014589110290977092,1.2385318692856206,1.8157907945590757,37.566111758200634,62.653229431530974,0.17669014221481127,0.08484165358417961,-0.15588778198677744,-0.0959174644686831,37.59350206707013,0.12200021743774414,0.16499814913583055,-0.10500009059906024,-0.3454715445007164,0.1354713633025959,-0.22523581754988875,0.015235636351768278,0.2658241253618643,15.137615682260058,-37.763118409595904,0.12023572695082829,10,0.12750005722045898,0.0494999885559082,-0.21824991703033447,-0.17400002479553223,-0.75,4,-0.18114522728355742,1.7058510041512398,4.660999774932861,5.166674945113895,4.697999954223633,1.1495309610285243,4.75,-0.18114522728355742
2026,2007-10-22,4.5320000648498535,4.565999984741211,4.4679999351501465,4.507999897003174,2885480.0,-0.013281051853160752,1.1304356840021146,-0.3478272888102565,29.301526853978956,58.686730687633904,0.2044816134370393,0.16468095401164362,-0.09368497700619471,-0.03381907266799633,37.23659628056035,0.125,0.14315282785777228,-0.17259995937347394,-0.3841390808449354,0.038939162097987534,-0.2783695201092051,-0.06683039863774276,0.2909651015342609,20.645206939673876,-27.21437224143866,0.10576956073573095,10,0.12599992752075195,0.11049985885620117,-0.20450007915496826,-0.11750006675720215,-0.6330001354217529,0,-0.1690203048243566,1.2385318692856206,4.5929999351501465,1.7058510041512398,4.660999774932861,5.166674945113895,4.697999954223633,-0.1690203048243566
2027,2007-10-23,4.579999923706055,4.609000205993652,4.543000221252441,4.559000015258789,1919080.0,0.010591319101799668,-1.4905891244106957,0.8749900659620122,34.12695228976578,54.78532197499551,0.13703016559505787,0.12863169090001847,-0.13728806990838116,-0.0796956518768086,36.90573725139618,0.07700014114379883,0.11418587834207905,-0.12800009250640887,-0.32839761782004473,0.07239743280722699,-0.22819885516322724,-0.027801329849590495,0.1932701103053045,45.52839697615817,1.960582231533337,0.10019876265681803,10,0.05649995803833008,0.0625,-0.2527499198913574,-0.17549991607666016,-0.5089998245239258,1,-0.19344976697446603,1.1304356840021146,4.5320000648498535,1.2385318692856206,4.5929999351501465,1.7058510041512398,4.660999774932861,-0.19344976697446603
2028,2007-10-24,4.5879998207092285,4.64900016784668,4.495999813079834,4.578999996185303,3348160.0,0.0017467024315362956,1.3358740281296408,0.42856494096276115,36.437867757055955,51.59981068648208,0.10722857948017062,0.1282300814408135,-0.14015953861249386,-0.08454616625775024,36.34512943729414,0.1530003547668457,0.07229613444153493,-0.12065019607543981,-0.3193081091765899,0.0780077170257103,-0.2199791526260153,-0.02132123952486431,0.14253239946156082,48.78038379530917,8.606856621459073,0.09932895655057512,10,0.04050016403198242,0.1120002269744873,-0.2754998207092285,-0.19349980354309082,-0.553999900817872,2,-0.20226673303031784,-1.4905891244106957,4.579999923706055,1.1304356840021146,4.5320000648498535,1.2385318692856206,4.5929999351501465,-0.20226673303031784
2029,2007-10-25,4.690999984741211,4.711999893188477,4.61899995803833,4.61899995803833,4056890.0,0.02244990585375839,-1.5833305738600616,8.00015894881848,42.878108895361855,47.437015690048305,-0.012618528399386264,0.036638168843277086,-0.23121598172744662,-0.18216932023452959,35.308111972855514,0.12400007247924805,0.05083921599208274,-0.023700022697449086,-0.2116609855645999,0.16426094016970172,-0.11768050413102404,0.07028045873612587,-0.22300004959106445,91.39347866446488,54.57204285456437,0.09398048143357533,10,-0.06800007820129395,0.009000062942504883,-0.3294999599456787,-0.29649996757507324,-0.679999828338623,3,-0.18567470780890727,1.3358740281296408,4.5879998207092285,-1.4905891244106957,4.579999923706055,1.1304356840021146,4.5320000648498535,-0.18567470780890727
2030,2007-10-26,4.651999950408936,4.714000225067139,4.5929999351501465,4.698999881744385,3193880.0,-0.008313799714161796,2.142839449598098,-0.6527765820060144,31.738425478776605,43.56222139255968,0.005480711941331151,0.08387651020285336,-0.18160747895185114,-0.13897039666003952,34.295373228809055,0.12100028991699219,0.022916258144957347,-0.06520004272460866,-0.2481117828066184,0.11771169735740106,-0.15665591276561397,0.02625582731639664,-0.17912001609802353,74.79666602054698,38.82045668557953,0.09145587004100501,10,-0.029000043869019443,0.048000097274779385,-0.2904999256134042,-0.25749993324279874,-0.6409997940063485,4,-0.1659500954853096,-1.5833305738600616,4.690999984741211,1.3358740281296408,4.5879998207092285,-1.4905891244106957,4.579999923706055,-0.1659500954853096
2031,2007-10-29,4.651000022888184,4.699999809265137,4.639999866485597,4.679999828338623,2163770.0,-0.00021494572902236442,-1.3529334766958538,0.6170180386746054,36.648245932173175,40.399549658580426,-0.0036195422904192753,0.08257300852130811,-0.17124268750345273,-0.13397427918664917,32.717656019797595,0.05999994277954013,-0.0003256942862277512,-0.062049961090087535,-0.24711045448431967,0.1230105323041446,-0.1545802077872036,0.030480285607028534,-0.1684752769470217,71.10087930355658,32.27527191345728,0.09253024669711615,10,-0.059999942779541016,0.04900002479553223,-0.24475014209747314,-0.2565000057220459,-0.6800000667572026,0,-0.17372609842222364,2.142839449598098,4.651999950408936,-1.5833305738600616,4.690999984741211,1.3358740281296408,4.5879998207092285,-0.17372609842222364
2032,2007-10-30,4.355000019073486,4.400000095367432,4.238999843597412,4.361999988555908,15429870.0,-0.06364222798495855,2.8795155804761468,0.2413798773369288,23.444988903268793,36.3130344268326,0.2575404657888676,0.36416527635595664,0.13068228866131015,0.1647085073662149,31.455168742391425,0.4120001792907715,-0.0424366282392592,-0.3370499610900879,-0.5790665078865551,-0.09503341429362067,-0.4580582344883215,-0.21604168769185428,0.35900020599365234,24.421069961491664,-15.418743298434425,0.12100827339823357,10,0.12150001525878906,0.2644999027252197,0.11274981498718262,0.04849982261657715,-0.34999990463256836,1,-0.10470725319133256,-1.3529334766958538,4.651000022888184,2.142839449598098,4.651999950408936,-1.5833305738600616,4.690999984741211,-0.10470725319133256
2033,2007-10-31,4.321000099182129,4.4070000648498535,4.300000190734863,4.385000228881837,7501180.0,-0.007807099826050212,-1.0188665665008232,9.142915531335277,22.76423754796062,32.76738504628249,0.25975511748655933,0.381578659713802,0.16881907887976588,0.20021480466271946,30.10258109990239,0.10699987411499023,-0.07092173645648625,-0.3480998754501341,-0.6374278658328061,-0.058771885067462115,-0.4927638706414701,-0.2034358802587981,0.3835001182556148,17.263197838072255,-23.958416157483068,0.14466399519133608,10,0.15549993515014648,0.29849982261657715,0.14674973487854004,0.08249974250793457,-0.3280000686645508,2,-0.05785697622347186,2.8795155804761468,4.355000019073486,-1.3529334766958538,4.651000022888184,2.142839449598098,4.651999950408936,-0.05785697622347186
2034,2007-11-01,4.261000156402588,4.314000129699707,4.214000225067139,4.261000156402588,4670910.0,-0.013885661051222353,-1.1276606537751355,-0.0,21.304356840021143,30.960523388706985,0.28725621247632116,0.42451567819080793,0.23060312079956802,0.2592798580040494,28.95209598804811,0.10699987411499023,-0.10484569840806657,-0.38344981670379674,-0.7221192635807503,-0.04478036982684319,-0.552784540142274,-0.21411509326531952,0.43419005355834894,9.399986267089844,-31.42557304153022,0.16933472343847683,11,0.20300006866455078,0.34599995613098145,0.20674967765808105,0.14249968528747559,-0.21700000762939453,3,-0.05327393292162652,-1.0188665665008232,4.321000099182129,2.8795155804761468,4.355000019073486,-1.3529334766958538,4.651000022888184,-0.05327393292162652
2035,2007-11-02,4.263000011444092,4.263000011444092,4.184999942779541,4.2100000381469735,2845640.0,0.00046933934947146483,1.9434003004975304,100.0,23.40425771760634,30.305271262443366,0.26096654126892105,0.4017662382739795,0.2301894875996764,0.25339332980162066,27.683459331556403,0.07800006866455078,-0.13494542556064637,-0.35519995689392125,-0.7268044155483668,0.016404501760524326,-0.541002186221144,-0.16939772756669846,0.4129425991210933,15.145648327412218,-27.680853533011074,0.18580222932722273,11,0.18650007247924805,0.3294999599456787,0.20924997329711914,0.14499998092651367,-0.21400022506713867,4,-0.05911326633005076,-1.1276606537751355,4.261000156402588,-1.0188665665008232,4.321000099182129,2.8795155804761468,4.355000019073486,-0.05911326633005076
2036,2007-11-05,4.2199997901916495,4.249000072479248,4.199999809265137,4.245999813079834,3072180.0,-0.010086845211589868,2.0624646103412307,-0.4905667167496134,18.89669252893343,28.613020177906435,0.28502914467225526,0.41392927835394655,0.27540505555890604,0.2926165556715157,25.57017018764919,0.06300020217895508,-0.16181932249148545,-0.3651501655578624,-0.7554483879936562,0.025148056877931424,-0.5602992767757593,-0.17000105433996548,0.4264862603063966,15.765688363461006,-25.43357529174322,0.19514911121789705,11,0.22950029373169034,0.372500181198121,0.25225019454956144,0.18800020217895597,-0.15799999237060458,0,-0.04952598203318159,1.9434003004975304,4.263000011444092,-1.1276606537751355,4.261000156402588,-1.0188665665008232,4.321000099182129,-0.04952598203318159
2037,2007-11-06,4.209000110626222,4.256999969482422,4.199999809265137,4.2280001640319815,3811570.0,-0.0026065592683188754,-2.0810351049023144,0.7307706415287186,19.852021620553785,26.770148384961743,0.2658221839875994,0.39916287074853596,0.2910525003029205,0.300024343138257,23.81286322980289,0.057000160217285156,-0.1737461364053594,-0.3467998504638663,-0.7580579602378439,0.06445825931011129,-0.5524289053508546,-0.14117079557687795,0.409796773408714,10.810880472885135,-27.4089536425239,0.20562905488698874,11,0.24049997329711825,0.3834998607635489,0.30399978160858065,0.21099972724914462,-0.19500017166137784,1,-0.05654553296265663,2.0624646103412307,4.2199997901916495,1.9434003004975304,4.263000011444092,-1.1276606537751355,4.261000156402588,-0.05654553296265663
2038,2007-11-07,4.2189998626708975,4.295000076293944,4.191999912261963,4.2220001220703125,4026600.0,0.0023758022765145714,-2.6140306848031276,0.15790794559058502,21.811192915552724,24.429379942760733,0.22124112967516574,0.3620453033668083,0.28687968267568387,0.28611907280586113,21.822332017616635,0.10300016403198153,-0.17598619601868926,-0.30780010223388743,-0.7285390541196808,0.11293884965190593,-0.5181695781767841,-0.09743062629099075,0.37376920488871423,26.356488857181244,-10.810940446534492,0.21036947594289668,11,0.2305002212524423,0.37350010871887296,0.33900010585785,0.24600005149841397,-0.3369998931884757,2,-0.05072286209900567,-2.0810351049023144,4.209000110626222,2.0624646103412307,4.2199997901916495,1.9434003004975304,4.263000011444092,-0.05072286209900567
2039,2007-11-08,4.14300012588501,4.198999881744385,4.126999855041504,4.190999984741212,4489430.0,-0.01801368553204341,1.2500130385867663,15.998569612201536,21.59088035584614,23.301874929101793,0.2361679238137624,0.4080068691645691,0.3652998512928596,0.3588015045126536,20.189321498253175,0.09200000762939364,-0.18789157294711867,-0.3514498472213745,-0.7862392458265122,0.08333955138376314,-0.5688445465239429,-0.13405514791880613,0.4253027941877976,9.5239581973309,-29.17305856105139,0.21739469930256874,11,0.27049970626831055,0.4204998016357422,0.4149998426437378,0.32199978828430176,-0.3000001907348633,3,-0.03620566999992292,-2.6140306848031276,4.2189998626708975,-2.0810351049023144,4.209000110626222,2.0624646103412307,4.2199997901916495,-0.03620566999992292
2040,2007-11-09,4.01200008392334,4.170000076293944,3.9700000286102295,4.170000076293944,6728130.0,-0.03161960849172951,1.5316462954579921,3.2916761868809,19.837554342624898,21.43402030804087,0.29819525613142783,0.5036328900428622,0.49673219711713656,0.48643925949916955,19.668268643752533,0.20000004768371493,-0.20817423668437485,-0.44359989166259783,-0.9055774170375743,0.01837763371237866,-0.6745886543500861,-0.2126111289751096,0.520998590946963,12.923092046430762,-26.898336762210413,0.23098876268748833,11,0.17649996280670166,0.4729999303817749,0.5587499141693115,0.4529998302459717,-0.22399997711181685,4,0.007976087781773167,1.2500130385867663,4.14300012588501,-2.6140306848031276,4.2189998626708975,-2.0810351049023144,4.209000110626222,0.007976087781773167
2041,2007-11-12,3.9530000686645512,4.025000095367432,3.936000108718872,3.970999956130981,6473750.0,-0.014705885848609546,-2.4230890909341,0.11392334389617731,14.089322114995824,20.394501776010543,0.27688951104682813,0.5299469331871403,0.5539726639975515,0.5400551520333621,19.16707793508532,0.08899998664855957,-0.2457123171678619,-0.46459991931915257,-0.9611633442779932,0.03196350563968853,-0.7128816317985733,-0.2163182068397318,0.5236987415797443,4.735365315074633,-32.94462197008996,0.2482817124794205,11,0.21850001811981157,0.5149999856948848,0.6514998674392696,0.5119998455047603,-0.1950001716613774,0,0.024285281063714637,1.5316462954579921,4.01200008392334,1.2500130385867663,4.14300012588501,-2.6140306848031276,4.2189998626708975,0.024285281063714637
2042,2007-11-13,3.9149999618530273,3.989000082015991,3.9030001163482666,3.9170000553131104,5876850.0,-0.009612979041602077,-5.615436813967777,0.11111699802641713,12.735309788580778,19.280176469412783,0.27481128780064523,0.5293221041391227,0.5895419509142581,0.5735291758186296,19.079194337010243,0.08599996566772461,-0.277768292502528,-0.460850024223328,-0.9796519094155851,0.05795186096892868,-0.7202509668194566,-0.20144908162719943,0.49681500420821756,3.0611853905351536,-31.842612370653388,0.25940094259612834,11,0.19350016117095947,0.4770001173019409,0.7767500877380371,0.6349999904632568,-0.13800001144409135,1,0.037547851187829995,-2.4230890909341,3.9530000686645512,1.5316462954579921,4.01200008392334,1.2500130385867663,4.14300012588501,0.037547851187829995
2043,2007-11-14,3.910000085830689,3.99399995803833,3.900000095367432,3.974999904632568,6334570.0,-0.0012771075532710396,-1.2117666858337084,32.49839074979095,1.4906360629672406,17.078651938629015,0.24069098098532882,0.49778162177181384,0.5918093609257951,0.5712454605726109,20.067559079526372,0.093999862670898,-0.3200726801338094,-0.426449906826019,-0.9616678101784673,0.10876799652642921,-0.6940588585022431,-0.1588409551497949,0.43058080127073906,3.344480805297207,-23.40524531571291,0.26760895167622406,11,0.18749999999999956,0.4639999866485591,0.7937499284744258,0.6399998664855953,-0.05900001525878951,2,0.026598427327670926,-5.615436813967777,3.9149999618530273,-2.4230890909341,3.9530000686645512,1.5316462954579921,4.01200008392334,0.026598427327670926
2044,2007-11-15,3.845999956130981,3.9570000171661377,3.7829999923706055,3.9189999103546143,7781980.0,-0.01636831925698312,1.3355681716355816,1.1230793495923252,1.4457371722780579,14.638816322481429,0.26779400097102846,0.5244839532843852,0.6513421065460716,0.6278192735932984,21.261477122475483,0.17400002479553223,-0.32708385316028554,-0.4497000455856326,-1.0046156695650024,0.10521557839373763,-0.7271578575753179,-0.17224223359594726,0.4240880042930075,16.279056872983837,-4.211581936354548,0.27745781198968505,11,0.1930000782012944,0.44799995422363326,0.8577500581741337,0.7039999961853032,0.14499998092651412,3,0.009360377993258284,-1.2117666858337084,3.910000085830689,-5.615436813967777,3.9149999618530273,-2.4230890909341,3.9530000686645512,0.009360377993258284
2045,2007-11-16,3.760999917984009,3.848999977111816,3.7260000705718994,3.82699990272522,7785640.0,-0.02210089420606265,1.236359222669688,0.9041099469599985,1.3128682741584328,12.685058071950873,0.30630837911230024,0.5733528106799026,0.7329226472624333,0.70544604990077,23.2360490239203,0.12299990653991655,-0.33444426229642854,-0.49310008287429774,-1.0781020421951446,0.09190187644654912,-0.7856010625347212,-0.2005991032138743,0.42141220819037084,11.705633615262617,-2.28470467142294,0.29250097966042354,11,0.24950015544891357,0.4965001344680786,0.942750096321106,0.7890000343322754,0.24900031089782804,4,0.021802717084368206,1.3355681716355816,3.845999956130981,-1.2117666858337084,3.910000085830689,-5.615436813967777,3.9149999618530273,0.021802717084368206
2046,2007-11-19,3.766000032424927,3.884000062942505,3.753000020980835,3.7699999809265137,6206580.0,0.0013294641185737088,-7.733344459544302,0.06060529433863402,2.7286897413708857,10.782465640930551,0.2571812509928928,0.5354777156634092,0.7258768568958387,0.6929789962571298,25.78792910391631,0.13100004196166992,-0.33577690745317224,-0.4497999668121335,-1.058033815552338,0.15843388192807106,-0.7539168911822354,-0.14568304244203123,0.32512968262895603,14.925365167564905,2.1613155189149573,0.30411692437010224,11,0.24450004100799516,0.48599994182586626,0.9720000028610225,0.783999919891357,0.2689998149871813,0,0.005841761603074147,1.236359222669688,3.760999917984009,1.3355681716355816,3.845999956130981,-1.2117666858337084,3.910000085830689,0.005841761603074147
2047,2007-11-20,3.6940000057220463,3.8029999732971187,3.670000076293945,3.7699999809265137,8926460.0,-0.019118434966268416,-1.1451624997836771,19.000238421650685,2.571820491243429,8.644757593785075,0.27764318842776303,0.5667553415016706,0.7917930657996544,0.7565226174697668,28.454215737119014,0.13299989700317383,-0.34618563589245444,-0.4774999976158134,-1.1028653772298305,0.14786538199820365,-0.7901826874228219,-0.16481730780880488,0.3241037804354403,7.407388329553729,-4.589780607272592,0.3126826898070086,11,0.2404999732971187,0.5299999713897701,1.0440000295639034,0.8559999465942378,0.3659999370574947,1,0.017325363070382016,-7.733344459544302,3.766000032424927,1.236359222669688,3.760999917984009,1.3355681716355816,3.845999956130981,0.017325363070382016
2048,2007-11-21,3.660000085830689,3.690000057220459,3.575999975204468,3.660000085830689,10343030.0,-0.009204093080317,2.8000063578348806,-0.0,2.677123550854901,6.543229059897159,0.250335621724203,0.5561829559393217,0.819607744051662,0.7817027353257298,31.46119009437667,0.11800003051757812,-0.35187952834575986,-0.4650999307632442,-1.0980112853173574,0.167811423790869,-0.7815556080403012,-0.1486442534861876,0.28848295835408955,22.04727070205193,9.319987363557768,0.3164556772770566,11,0.21299993991851762,0.4850000143051143,1.0769999027252193,0.8899998664855953,0.3889997005462642,2,0.03196717536461269,-1.1451624997836771,3.6940000057220463,-7.733344459544302,3.766000032424927,1.236359222669688,3.760999917984009,0.03196717536461269
2049,2007-11-22,3.8199999332427983,3.848999977111816,3.6670000553131104,3.6670000553131104,12417470.0,0.043715804278675385,-1.3790858432232913,100.0,22.068073507530258,6.791064522664422,0.04436535967564703,0.345287296500572,0.654864205289575,0.6137239368132401,33.85642832585399,0.18899989128112704,-0.3578492513085405,-0.26155008077621433,-0.8487200911897728,0.32561992963734454,-0.5551350859829935,0.03203492443056488,0.0539864971459183,79.22074302974205,64.03995366869337,0.2935850052067794,11,-0.01949989795684859,0.3250001668930049,0.8925000429153438,0.7300000190734859,0.1640000343322745,3,0.008115219337919033,2.8000063578348806,3.660000085830689,-1.1451624997836771,3.6940000057220463,-7.733344459544302,3.766000032424927,0.008115219337919033
2050,2007-11-23,3.880000114440918,3.9340000152587886,3.7999999523162837,3.806999921798706,5312660.0,0.015706853991273695,-2.0804565571860856,0.4771258227784967,29.01235185660491,8.449178938398767,-0.040597362245471835,0.23661684551203344,0.5909776354980325,0.5462841434494772,36.35888443691634,0.13400006294250488,-0.3684821649379768,-0.16294990777969343,-0.6907179978222393,0.36481818226285245,-0.42683395280096637,0.10093413724157951,-0.30400013923644975,84.91623050944992,66.9256715216153,0.263884045021273,11,-0.09500014781951904,0.26499998569488525,0.8324998617172241,0.6699998378753662,0.09199976921081499,4,0.028608200861502064,-1.3790858432232913,3.8199999332427983,2.8000063578348806,3.660000085830689,-1.1451624997836771,3.6940000057220463,0.028608200861502064
2051,2007-11-26,3.8429999351501465,3.973999977111816,3.8359999656677246,3.9340000152587886,4589000.0,-0.009536128401919641,-1.6285711690682518,-1.2465731502196324,28.110036452947284,10.157481901106156,-0.023290907606202005,0.22132752915038623,0.6246452031158327,0.5769910737463828,38.88093461283344,0.13800001144409135,-0.37623656741566336,-0.1595500826835634,-0.6092688303557976,0.29016866498867033,-0.3844094565196805,0.06530929115255368,-0.2598399591445917,67.08541675028293,46.19613480694717,0.22485937383611695,11,-0.05799996852874756,0.30200016498565674,0.8385000228881836,0.7070000171661377,0.1300001144409184,0,0.043455710785788915,-2.0804565571860856,3.880000114440918,-1.3790858432232913,3.8199999332427983,2.8000063578348806,3.660000085830689,0.043455710785788915
2052,2007-11-27,3.8989999294281006,3.9260001182556152,3.8159999847412114,3.8190000057220463,4848320.0,0.01457194775512427,-1.5581436611128214,-0.8791192668242144,31.85941849127572,13.531791059807096,-0.09141214977493162,0.136407208435239,0.5648307596074158,0.5153108520554044,39.18801560870736,0.11000013351440385,-0.3699957270681349,-0.08075008392333993,-0.5004687454310135,0.33896857758433363,-0.29060941467717694,0.12910924683049707,-0.30020635337829527,81.15576700394715,58.43993580149565,0.2098593307538369,11,-0.1239999532699585,0.24600017070770264,0.7512500286102295,0.6510000228881836,-0.12599992752075195,1,0.034880718247142006,-1.6285711690682518,3.8429999351501465,-2.0804565571860856,3.880000114440918,-1.3790858432232913,3.8199999332427983,0.034880718247142006
2053,2007-11-28,4.071000099182129,4.0939998626708975,3.900000095367432,3.9500000476837163,6353670.0,0.04411391968895395,1.3233563710030969,1.5125020861645595,46.3190194518229,18.51771131308986,-0.26616260448621043,-0.05827019063125771,0.38645508287784835,0.33919568004237455,39.12095031942248,0.19499993324279696,-0.34865918743830493,0.10375008583068857,-0.2870730111728106,0.49457318283418816,-0.09166146267106079,0.29916163433243836,-0.4571982670898431,94.61363609714772,67.32802910640703,0.19541154850174974,11,-0.2360001802444458,0.07400000095367432,0.5684998035430908,0.4789998531341553,-0.4210000038146968,2,-0.002702077163986738,-1.5581436611128214,3.8989999294281006,-1.6285711690682518,3.8429999351501465,-2.0804565571860856,3.880000114440918,-0.002702077163986738
2054,2007-11-29,4.0339999198913565,4.190999984741212,4.006999969482422,4.071000099182129,5232950.0,-0.009088719820519287,-3.043952819362735,-0.3057864755640849,51.24433351817046,24.06565189575786,-0.22315755752587751,-0.041263886058632515,0.4182914408607248,0.3713289427177697,38.41997472255707,0.18400001525878995,-0.32173701727154214,0.0780999183654778,-0.28928565009328544,0.4454854868242406,-0.10559286586390382,0.2617927025948594,-0.39138620596435425,59.84653405879211,29.474155756836907,0.18369278422938148,11,-0.1504999399185163,0.11100018024444669,0.6302500963211068,0.5160000324249276,-0.4659998416900626,3,0.003718360630508011,1.3233563710030969,4.071000099182129,-1.5581436611128214,3.8989999294281006,-1.6285711690682518,3.8429999351501465,0.003718360630508011
2055,2007-11-30,4.011000156402588,4.070000171661377,3.9700000286102295,4.048999786376953,4352880.0,-0.00570147841980817,1.4999910593480477,1.0270120497454487,53.419814371008286,29.697999076828683,-0.1798824651203046,-0.04017089780158578,0.4329811968635351,0.38812900205538803,37.62835735159747,0.10000014305114746,-0.28719978373035016,0.06770014762878418,-0.27154612379610743,0.40694641905367535,-0.10192298808366118,0.23732328334122998,-0.32451554081044875,52.00004577636701,17.62530237232773,0.16962313571244567,11,-0.12750017642974765,0.13399994373321533,0.6504998207092285,0.5389997959136963,-0.502000093460083,4,-0.006731535221811358,-3.043952819362735,4.0339999198913565,1.3233563710030969,4.071000099182129,-1.5581436611128214,3.8989999294281006,-0.006731535221811358
2056,2007-12-03,4.011000156402588,4.066999912261963,3.971999883651733,3.971999883651733,4063430.0,0.0,-3.8717622677726697,-1.0263329610621141,55.92593486525531,35.62623400727445,-0.15810037137382915,-0.059691880490436944,0.4293677818487591,0.382185699953113,36.79395999425395,0.09500002861022994,-0.24468215647173785,0.0781501293182374,-0.2372459137152516,0.3935461723517264,-0.07954789219850689,0.23584815083498212,-0.284154311278523,52.00004577636701,13.09988776397551,0.15769802151674453,12,-0.12750017642974765,0.12699973583221436,0.6504998207092285,0.5389997959136963,-0.5100002288818359,0,-0.009723328653727492,1.4999910593480477,4.011000156402588,-3.043952819362735,4.0339999198913565,1.3233563710030969,4.071000099182129,-0.009723328653727492
2057,2007-12-04,3.970999956130981,4.013999938964844,3.920000076293945,4.0,4745300.0,-0.009972624959327492,2.298245320506133,-0.7435856680869823,53.609456603624466,41.28538212424884,-0.08345141158339908,-0.04051341777741957,0.4616046136995213,0.41671608983119723,36.11063985546058,0.09399986267089888,-0.18899818596875662,0.05004993677139247,-0.23827334617939444,0.3383732197221794,-0.09411170470400121,0.19421157824678614,-0.20702177983754444,24.398586857313866,-18.2142909317959,0.14416164147539345,12,-0.04199993610381991,0.020500063896179643,0.6745001077651982,0.5789999961853032,-0.3619999885559082,1,0.0005036750143994073,-3.8717622677726697,4.011000156402588,1.4999910593480477,4.011000156402588,-3.043952819362735,4.0339999198913565,0.0005036750143994073
2058,2007-12-05,4.005000114440918,4.0159997940063485,3.9500000476837163,4.013000011444092,2294810.0,0.008562115005174675,8.428897442009834,0.27585810005343436,59.75460169361868,45.47277414492533,-0.07081361430462829,-0.0963055641141155,0.4180451277647492,0.3789371075556618,35.78129542758188,0.06599974632263228,-0.14862735814387573,0.09475008249282846,-0.1610499682696389,0.3505501332552958,-0.03314994288840545,0.22265010787406236,-0.2068601934716594,31.36533832575556,-13.976364159920223,0.1279000253812338,12,-0.00950014591217041,-0.013500094413757324,0.5429998636245728,0.5809998512268066,-0.5100002288818359,2,-0.05792761695487636,2.298245320506133,3.970999956130981,-3.8717622677726697,4.011000156402588,1.4999910593480477,4.011000156402588,-0.05792761695487636
2059,2007-12-06,3.993000030517578,4.052000045776366,3.9600000381469727,4.051000118255615,2870760.0,-0.0029962755506725003,2.0666698455841477,7.2501043094713,65.63341352371665,49.541780996826645,-0.035417254523784525,-0.10131370588767563,0.4203105273346841,0.384719021991927,34.99317122090926,0.09200000762939364,-0.09767102403538619,0.09025000333785993,-0.14476841384100592,0.3252684205167262,-0.027259205251572993,0.20775921192729285,-0.16343130444656317,48.66660520769439,-0.8914233000066645,0.11750920858943312,12,0.0104999542236337,-0.04799997806549072,0.5549999475479126,0.5929999351501465,-0.5450000762939449,3,-0.08590030867234577,8.428897442009834,4.005000114440918,2.298245320506133,3.970999956130981,-3.8717622677726697,4.011000156402588,-0.08590030867234577
2060,2007-12-07,4.044000148773193,4.076000213623047,4.007999897003174,4.045000076293944,2338910.0,0.012772381133441701,1.1587332823699488,0.01724010358858994,67.63958288894634,53.93395282304876,-0.06784180101052462,-0.15788856817412,0.3589360268864237,0.32990570408768427,33.38242253091074,0.08300018310546875,-0.04052501096539407,0.13965011835098284,-0.09890901685657738,0.3782092535585426,0.020370550747203175,0.25892968595476296,-0.18551692200856262,79.48715597451987,24.49295337724311,0.11927956760377992,12,-0.040500164031981534,-0.10850012302398682,0.49150002002716064,0.5419998168945312,-0.624000072479248,4,-0.11770525545512178,2.0666698455841477,3.993000030517578,8.428897442009834,4.005000114440918,2.298245320506133,3.970999956130981,-0.11770525545512178
2061,2007-12-10,4.048999786376953,4.078000068664552,4.01200008392334,4.01200008392334,1955000.0,0.0012363099455563464,-2.567595432636592,-37.0023843586404,74.6185553033221,58.684968024387246,-0.045312463472973796,-0.163721473536933,0.33915080142744003,0.3199335919937143,31.54156453292456,0.06599998474121183,-0.0014522549547568708,0.13984977006912214,-0.10656477926802488,0.3862643194062687,0.016642495400549073,0.26305704473769564,-0.16391521897419592,81.64539007092158,19.77949814497582,0.12320727466857335,12,-0.0034997463226309478,-0.11349976062774658,0.47200024127960205,0.5370001792907715,-0.6339998245239253,0,-0.13336620200655536,1.1587332823699488,4.044000148773193,2.0666698455841477,3.993000030517578,8.428897442009834,4.005000114440918,-0.13336620200655536
2062,2007-12-11,4.061999797821045,4.0900001525878915,4.0380001068115225,4.045000076293944,3195010.0,0.0032106722968547885,-2.3548784051928897,0.4594556280124992,78.71424362613946,62.28443737708908,-0.0366092613741511,-0.17406854726347287,0.3098896654062049,0.3031198880915902,29.434586070493417,0.052000045776368964,0.029489180458051045,0.14549978971481314,-0.11024226962619643,0.40124184905582316,0.017628760044308578,0.27337081938531815,-0.15244199703121142,79.99976158159899,12.556054924982305,0.12787102967050493,12,-0.006499767303466797,-0.12649977207183838,0.45900022983551025,0.5240001678466797,-0.805999755859375,1,-0.13810928070484563,-2.567595432636592,4.048999786376953,1.1587332823699488,4.044000148773193,2.0666698455841477,3.993000030517578,-0.13810928070484563
2063,2007-12-12,4.013999938964844,4.0850000381469735,3.973999977111816,3.996000051498413,3200740.0,-0.011816804836363937,-2.580645037243259,1.0588342542985618,66.49658408930466,63.97913188499288,0.002743318829304897,-0.1242480527273857,0.34057417467402296,0.34687645073930007,27.442001153617163,0.11100006103515758,0.06599847243449775,0.0922999382019043,-0.16708889546846528,0.3516887718722739,-0.03739447863328049,0.2219943550370891,-0.08192676345889982,41.538348677694756,-23.407057093811318,0.12969441683518468,12,-0.008999824523925781,-0.07849991321563721,0.5070000886917114,0.5720000267028809,-0.6589999198913574,2,-0.10089685539313065,-2.3548784051928897,4.061999797821045,-2.567595432636592,4.048999786376953,1.1587332823699488,4.044000148773193,-0.10089685539313065
2064,2007-12-13,3.881999969482422,4.008999824523927,3.871999979019165,3.973000049591065,6072060.0,-0.03288489573730857,-1.4684643274452012,-5.055591612911796,50.15150409537895,63.61598629881184,0.12394923478071718,0.011159379846875872,0.45420612507760527,0.47382247184900894,25.1307124726642,0.1419999599456787,0.09438286658009787,-0.0415000319480896,-0.29917097227988165,0.216170908383702,-0.17033550211398563,0.08733543821780643,0.30900001525878995,4.587147936423203,-55.4430991313588,0.12883547016589586,12,0.0990000963211064,0.0054999589920043945,0.6390000581741333,0.7039999961853027,-0.5580000877380371,3,-0.09969090339146436,-2.580645037243259,4.013999938964844,-2.3548784051928897,4.061999797821045,-2.567595432636592,4.048999786376953,-0.09969090339146436
2065,2007-12-14,3.8429999351501465,3.934999942779541,3.8250000476837163,3.9030001163482666,5549580.0,-0.010046376774566323,-1.2916655283830116,0.6593420701002373,50.0,62.957549091561255,0.15266685946836045,0.05967731987144731,0.4729101610265545,0.5102687462961901,22.598114616389726,0.10999989509582475,0.09399208497545253,-0.08460006713867196,-0.333856127612842,0.16465599333549763,-0.20922809737575676,0.04002796309841283,0.3416200494766244,6.7924076758154595,-50.18307307202178,0.12462803023708488,12,0.11450016498565763,0.04050004482269376,0.6454999446868896,0.7204999923706055,-0.3969998359680176,4,-0.10278427988343963,-1.4684643274452012,3.881999969482422,-2.580645037243259,4.013999938964844,-2.3548784051928897,4.061999797821045,-0.10278427988343963
2066,2007-12-17,3.788000106811523,3.829999923706055,3.7720000743865967,3.7999999523162837,3653440.0,-0.014311691196131848,-1.6363621585595887,0.19999682109521216,41.6036444497346,61.62356996335127,0.19300397580221507,0.12270077921949296,0.5035583040796312,0.5603891395574476,20.437302786291568,0.0709998607635498,0.08832587226854693,-0.1406998991966253,-0.38713133639499153,0.10573153800174095,-0.26391561779580863,-0.017484180597441945,0.38223508033752607,5.031455500082693,-46.86597696846212,0.1232157185991832,12,0.1430000066757211,0.09549987316131725,0.5487499237060551,0.6969999074935918,-0.18800020217895463,0,-0.09714889655252268,-1.2916655283830116,3.8429999351501465,-1.4684643274452012,3.881999969482422,-2.580645037243259,4.013999938964844,-0.09714889655252268
2067,2007-12-18,3.757999897003174,3.8410000801086426,3.757999897003174,3.759999990463257,6385340.0,-0.007919801732424236,-81.99630468470616,0.16667660090202857,19.84584104327186,57.18926322442385,0.21189582618194658,0.16626608900716233,0.5110963690683068,0.5856372021960725,17.884250878109352,0.08300018310546875,0.08041427017595293,-0.17390010356903085,-0.40889609039441055,0.061095883256348404,-0.2913980969817205,-0.05640211015634122,0.38834118338012846,0.0,-44.57349585585014,0.1174979934126897,12,0.16600012779235884,0.12550008296966642,0.5617501735687256,0.7100001573562622,-0.18899989128112749,1,-0.09127193841161951,-1.6363621585595887,3.788000106811523,-1.2916655283830116,3.8429999351501465,-1.4684643274452012,3.881999969482422,-0.09127193841161951
2068,2007-12-19,3.776999950408936,3.82699990272522,3.7260000705718994,3.7260000705718994,5433840.0,0.005055895137441091,-2.960787063657928,-25.498748360949083,24.35129674027995,52.60236135959755,0.17562122364946475,0.1649372149159074,0.4692951256027986,0.5630170464447981,14.950158774192035,0.10099983215332076,0.06948418666858736,-0.16075004339218113,-0.3718573018142197,0.050357215029857905,-0.26630367260320087,-0.05519641418116139,0.33827383530395627,18.021174621120633,-23.603341927177755,0.10555362921101952,12,0.13100016117095947,0.10650002956390425,0.47325015068054155,0.6745001077651973,-0.06699991226196333,2,-0.1379401417230247,-81.99630468470616,3.757999897003174,-1.6363621585595887,3.788000106811523,-1.2916655283830116,3.8429999351501465,-0.1379401417230247
2069,2007-12-20,3.8510000705718994,3.8989999294281006,3.775000095367432,3.776000022888184,4107540.0,0.01959230106819332,-2.220778979505291,1.4705926351859688,35.50724606382792,49.03210171236217,0.08868646575757877,0.09842492369190614,0.37317372772912094,0.48551893433544,13.207122822681272,0.1239998340606685,0.06462312077969345,-0.08829993009567261,-0.2961977927442616,0.11959793255291684,-0.19224886141996755,0.015649001228621895,0.2253463436268932,59.80864900999191,18.691184052468245,0.10394893132429467,12,0.05700004100799605,0.03249990940094083,0.38475000858306885,0.5989999771118164,-0.19300007820129395,3,-0.1287977258916938,-2.960787063657928,3.776999950408936,-81.99630468470616,3.757999897003174,-1.6363621585595887,3.788000106811523,-0.1287977258916938
2070,2007-12-21,3.990999937057495,4.070000171661377,3.890000104904175,3.8959999084472656,7943040.0,0.036354158379645174,-2.364498684236913,1.266666242811692,48.554897760829704,46.13613976319635,-0.06662884156356119,-0.034607057882277914,0.21225553697182953,0.3431189986620726,11.60934237649657,0.21900010108947754,0.05388225438641259,0.04614994525909433,-0.16100755141330136,0.25330744193149,-0.057428803077103296,0.14972869359529195,-0.2649998664855957,77.03482227078382,35.75335679365509,0.10357874833619776,12,-0.08299982547759965,-0.10749995708465487,0.1755000352859497,0.4005000591278076,-0.2709999084472656,4,-0.16712605007076986,-2.220778979505291,3.8510000705718994,-2.960787063657928,3.776999950408936,-81.99630468470616,3.757999897003174,-0.16712605007076986
2071,2007-12-24,4.010000228881837,4.043000221252441,3.940000057220459,3.940000057220459,548310.0,0.004760784796792095,-1.9428546127069606,0.7368436903169554,52.90612955824367,43.26857153343015,-0.10252454445208148,-0.04264083382056594,0.17457650428537796,0.3232897012392959,10.25655051824492,0.10300016403198242,0.039227921617962735,0.05680022239685156,-0.1464984945475658,0.2600989393412694,-0.04484913607535734,0.15844958086906047,-0.2771201562881478,82.55816129428008,37.52424570809917,0.10164935847220881,12,-0.10450017452240035,-0.12650024890899658,0.12399983406066806,0.3529998064041129,-0.21900033950805753,0,-0.14064840336853945,-2.364498684236913,3.990999937057495,-2.220778979505291,3.8510000705718994,-2.960787063657928,3.776999950408936,-0.14064840336853945
2072,2007-12-27,4.0349998474121085,4.067999839782715,4.002999782562257,4.053999900817871,2281450.0,0.00623431847963829,1.7659639226507748,-0.2714286687420478,52.26584187726977,41.68737795431516,-0.14724082079835465,-0.06000579790223082,0.12961071861050755,0.29702321868386505,8.738830125482774,0.0650000572204581,0.017420560560591714,0.07499984502792278,-0.12975830047758663,0.27975799053343264,-0.0273792277248317,0.17737891778067771,-0.2953773728370659,89.82549012677048,41.28372021123796,0.10237907275275492,12,-0.1369997262954703,-0.15149986743926824,0.09625017642974942,0.3280001878738412,-0.24999976158141957,3,-0.10780668134560945,-1.9428546127069606,4.010000228881837,-2.364498684236913,3.990999937057495,-2.220778979505291,3.8510000705718994,-0.10780668134560945
2073,2007-12-28,4.059999942779541,4.0920000076293945,3.9769999980926514,3.983999967575073,2872930.0,0.006195810734284546,-1.5555582046534053,-3.999987451688839,54.962958567425154,42.22198400676473,-0.18442374093885627,-0.09051289497736992,0.08619967364935732,0.2685415963156297,8.433386131147339,0.11500000953674316,-0.010451463907162228,0.1005499482154848,-0.10300836239299205,0.3041082588239621,-0.0012292070887536255,0.20232910351972322,-0.3137699142627719,89.905339524697,39.67002173822148,0.10177915530423856,12,-0.15099990367889404,-0.17649996280670077,0.019250035285949707,0.27500009536743164,-0.3849999904632573,4,-0.12093594679248898,1.7659639226507748,4.0349998474121085,-1.9428546127069606,4.010000228881837,-2.364498684236913,3.990999937057495,-0.12093594679248898
2074,2007-12-31,4.048999786376953,4.113999843597412,4.010000228881837,4.011000156402588,887640.0,-0.002709398166901744,-4.200047684329924,0.4999952943686111,50.39367240598608,42.26572538520764,-0.16454736810440496,-0.08256449236561725,0.0794742726428499,0.27487515163991993,8.74921140040039,0.10399961471557528,-0.04434012906626528,0.08879979848861685,-0.11602164194035236,0.29362123891758607,-0.013610921725867975,0.19121051870310124,-0.2889389586956792,70.9820834615012,23.43704916032526,0.10241072021448457,12,-0.12899982929229736,-0.11999976634979204,-0.03999972343444824,0.23900020122528076,-0.30699968338012695,0,-0.08372431862569141,-1.5555582046534053,4.059999942779541,1.7659639226507748,4.0349998474121085,-1.9428546127069606,4.010000228881837,-0.08372431862569141
2075,2008-01-02,3.983999967575073,4.125,3.936000108718872,3.98799991607666,2819940.0,-0.016053302600947283,-2.780010442768621,-0.10526282767189434,45.323753593860225,42.67907084566604,-0.0865444072980539,-0.02075531010152032,0.12781994133640984,0.335230100547411,9.006546559430282,0.18899989128112793,-0.0650842147183206,0.02514998912811217,-0.17861483304341208,0.22891481129963687,-0.0767324219576504,0.1270324002138743,-0.2027027989388306,25.396765326601866,-17.098065980553457,0.10188241108576226,1,-0.05849993228912309,-0.025499939918517178,-0.011249899864196333,0.3040000200271611,-0.2590000629425049,2,-0.08182730367914448,-4.200047684329924,4.048999786376953,-1.5555582046534053,4.059999942779541,1.7659639226507748,4.0349998474121085,-0.08182730367914448
2076,2008-01-03,3.971999883651733,4.046999931335448,3.9170000553131104,3.9609999656677246,2693920.0,-0.003012069282381069,-1.6262670535961385,-2.7500149013526265,43.515856381321285,45.30907254989375,-0.05106967543047514,-0.01246597578944808,0.12464956963574947,0.34337850907259115,9.32870780320751,0.12999987602233798,-0.06492219927554288,0.015099918842315319,-0.1873054669642653,0.2175053046488964,-0.08610277406097522,0.11630261174560586,-0.1632064885063902,26.442232194540228,-10.841336121006048,0.10120269290329054,1,-0.04649984836578325,-0.013499855995177334,-0.00699985027313188,0.31600010395050093,-0.29299998283386186,3,-0.06344407412465047,-2.780010442768621,3.983999967575073,-4.200047684329924,4.048999786376953,-1.5555582046534053,4.059999942779541,-0.06344407412465047
2077,2008-01-04,3.973000049591065,4.061999797821045,3.9179999828338623,3.986000061035156,4523990.0,0.0002518041210042288,-1.341457646830781,-1.1818280338990068,46.83154022012625,47.80687738098778,-0.020523039459049652,-0.014027831070492436,0.10663037249378293,0.3397867173529021,9.295370016008361,0.14399981498718262,-0.061179713073920894,0.016000080108642845,-0.1864366124894148,0.21843677270670048,-0.08521826619038597,0.11721842640767166,-0.13891012605734954,26.923081331705884,-9.416537385194825,0.10121834629902886,1,-0.023000001907349077,-0.014500021934509277,-0.008000016212463823,0.314999938011169,-0.2829999923706059,4,-0.0458092519369635,-1.6262670535961385,3.971999883651733,-2.780010442768621,3.983999967575073,-4.200047684329924,4.048999786376953,-0.0458092519369635
2078,2008-01-07,3.7730000019073486,3.973000049591065,3.7730000019073486,3.9500000476837163,7088980.0,-0.05033980498044599,-1.259886959988798,13.615376150828093,42.37762881348644,48.57025324206094,0.19986822579856556,0.1767629048740833,0.286678575342977,0.5362772827346163,9.641605243144165,0.20000004768371626,-0.050404478592471325,-0.1723999619483947,-0.3893252173092474,0.04452529341245759,-0.28086258962882127,-0.06393733426796855,0.35199999809265137,0.0,-38.689024160368135,0.1084626276804262,1,0.17599999904632568,0.185500025749207,0.18700003623962402,0.5149999856948853,0.006999969482421875,0,0.003180515217936275,-1.341457646830781,3.973000049591065,-1.6262670535961385,3.971999883651733,-2.780010442768621,3.983999967575073,0.003180515217936275
2079,2008-01-08,3.650000095367432,3.890000104904175,3.5929999351501465,3.880000114440918,16807100.0,-0.03260002822097452,1.3760013580322266,1.299434799943959,37.92241700857893,47.388866491810866,0.325597992578623,0.2874882383324895,0.3845654924073272,0.657747222051412,10.633461945702715,0.2970001697540283,-0.026616316189920664,-0.2782498717308042,-0.530662048701465,-0.025837694760143304,-0.40445596021613506,-0.15204378324547374,0.46795990467071524,10.714314524260963,-30.687141101734973,0.12620608848533052,1,0.20899987220764116,0.24199986457824707,0.3399999141693111,0.6379998922348018,-0.00999999046325728,1,0.0068492756974394275,-1.259886959988798,3.7730000019073486,-1.341457646830781,3.973000049591065,-1.6262670535961385,3.971999883651733,0.0068492756974394275
2080,2008-01-09,3.568000078201294,3.6559998989105225,3.5559999942779537,3.651000022888184,7584210.0,-0.02246575754072233,1.1505425963098932,0.36086929479936825,36.68281427289449,45.58627590454985,0.38139295815757457,0.34994073035947526,0.4412391773223536,0.7371660655965879,11.92467794384014,0.0999999046325688,-0.00847135085162165,-0.3364498853683471,-0.6294146338056192,-0.04348513693107492,-0.48293225958698294,-0.18996751114971122,0.5289615192413333,2.371559008385732,-41.82812785654944,0.14648237421863597,1,0.2724999189376831,0.2724999189376831,0.44624996185302734,0.7199999094009399,-0.0010001659393310547,2,0.04876682202407623,1.3760013580322266,3.650000095367432,-1.259886959988798,3.7730000019073486,-1.341457646830781,3.973000049591065,0.04876682202407623
2081,2008-01-10,3.509000062942505,3.6949999332427983,3.4790000915527344,3.640000104904175,7928090.0,-0.016535878353604816,-1.2617786277074912,1.5783148103996445,35.43861058059511,43.716583538252664,0.4043770364733241,0.38621235307356905,0.47373733647512006,0.7924970975288481,13.425929163393246,0.21599984169006392,-0.002913148699047685,-0.36844991445541364,-0.7020398362850004,-0.0348599926258264,-0.535244875370207,-0.20165495354062024,0.5555038383102415,5.145795283808222,-42.800621813062406,0.16679496091479354,1,0.2929999828338623,0.2929999828338623,0.5052499771118164,0.778999924659729,0.07899999618530318,3,0.06155595264051783,1.1505425963098932,3.568000078201294,1.3760013580322266,3.650000095367432,-1.259886959988798,3.7730000019073486,0.06155595264051783
2082,2008-01-11,3.500999927520752,3.5360000133514404,3.4600000381469727,3.509999990463257,4827960.0,-0.002279890361428061,1.4917980246469653,0.06870274854673912,33.64929432083784,41.34839862196518,0.3672875980514543,0.3689448361601855,0.4641386674238528,0.7966486774211514,15.135853964318052,0.07599997520446777,-0.017851435283159134,-0.3484000563621521,-0.7098330469791847,0.013032934254880502,-0.5291165516706684,-0.1676835610536358,0.5166636689559931,7.992180986188446,-41.932741174751726,0.1807164953085164,1,0.2915000915527344,0.2915000915527344,0.5097500085830688,0.7870000600814819,0.12900018692016602,4,0.05084260982066646,-1.2617786277074912,3.509000062942505,1.1505425963098932,3.568000078201294,1.3760013580322266,3.650000095367432,0.05084260982066646
2083,2008-01-14,3.608999967575073,3.651999950408936,3.4649999141693115,3.489000082015991,9189880.0,0.030848341128302037,-1.2261879757721683,-13.333227370261415,36.218677021669464,39.77339913481889,0.21074784364582477,0.24142551835281356,0.34052803030817413,0.6846385706121834,16.060788556802656,0.18700003623962447,-0.03746593119176067,-0.22015001773834264,-0.5880768856552163,0.14777685017853148,-0.4041134516967797,-0.03618658377990558,0.3528972730686952,34.6511409990623,-13.444257546983074,0.18396343395843706,1,0.18350005149841353,0.18350005149841353,0.35125005245208785,0.6790000200271611,0.04800009727478072,0,0.022443915315358387,1.4917980246469653,3.500999927520752,-1.2617786277074912,3.509000062942505,1.1505425963098932,3.568000078201294,0.022443915315358387
2084,2008-01-15,3.494999885559082,3.630000114440918,3.4660000801086426,3.614000082015991,5498590.0,-0.031587720432313726,1.1721821262163667,-0.9916692495370738,20.89203198277123,37.05876340025344,0.2658564361714215,0.3425064427220059,0.4392052410763312,0.7930627379072082,16.328954085601882,0.1640000343322754,-0.06388857738905296,-0.3148000955581667,-0.7106690453603832,0.08106885424404986,-0.5127345704592745,-0.11686562065705841,0.4167076348350065,14.893558738754981,-28.320880945768273,0.19793447490110816,1,0.26600003242492676,0.2975001335144043,0.49850010871887207,0.7930001020431519,0.2220001220703125,1,0.08154509160594658,-1.2261879757721683,3.608999967575073,1.4917980246469653,3.500999927520752,-1.2617786277074912,3.509000062942505,0.08154509160594658
2085,2008-01-16,3.4479999542236333,3.5280001163482666,3.382999897003174,3.436000108718872,9953590.0,-0.013447763340321384,-1.4576252351347365,-0.10083887138040495,18.06817036522466,34.23124273179826,0.25572080388014085,0.37776487259298985,0.4699557622747945,0.8340291088810861,16.466143642094856,0.14500021934509277,-0.09921825594587208,-0.3420500278472898,-0.7691279435781984,0.08502788788361881,-0.5555889857127441,-0.12851106998183548,0.4185368179457436,20.83334925337561,-16.68541750250636,0.21353895786545435,1,0.2744998931884761,0.30599999427795366,0.5262500643730164,0.8400000333786006,0.23900008201599032,2,0.05568449919651264,1.1721821262163667,3.494999885559082,-1.2261879757721683,3.608999967575073,1.4917980246469653,3.500999927520752,0.05568449919651264
2086,2008-01-17,3.4200000762939453,3.532000064849853,3.401000022888184,3.500999927520752,7488750.0,-0.008120614356560418,-1.2016821538621836,-6.750074506764965,15.175565643114382,30.71391222324139,0.2203581063598672,0.3971432718852892,0.4824320791431931,0.8563142364059892,16.27510062089848,0.13100004196166903,-0.13472615468303362,-0.35164990425109854,-0.8096869916147993,0.10638718311260265,-0.5806684479329487,-0.12263136056924795,0.38851227085548734,13.754710760209433,-16.43925730457508,0.2290185436818505,1,0.25799989700317383,0.3339998722076416,0.5494999289512639,0.8679999113082886,0.27300000190734863,3,0.04298240721892399,-1.4576252351347365,3.4479999542236333,1.1721821262163667,3.494999885559082,-1.2261879757721683,3.608999967575073,0.04298240721892399
2087,2008-01-18,3.414999961853028,3.5179998874664307,3.3559999465942383,3.4030001163482666,6666960.0,-0.0014620217337351082,-2.0565973229688908,-0.1481465129011234,12.63037733107241,27.40866205852872,0.154085750690665,0.3954015867302143,0.4718850753572492,0.8567579464424875,16.071555144285462,0.16199994087219238,-0.16524540398683518,-0.339500021934509,-0.8245764319609434,0.1455763880919254,-0.5820382269477262,-0.0969618169212918,0.34245089127885375,19.932437330549753,-2.596560806722586,0.24253820501321727,1,0.20800006389617876,0.32550001144409135,0.5755000710487366,0.8730000257492061,0.33599996566772417,4,0.050658887029945365,-1.2016821538621836,3.4200000762939453,-1.4576252351347365,3.4479999542236333,1.1721821262163667,3.494999885559082,0.050658887029945365
2088,2008-01-21,3.25600004196167,3.4030001163482666,3.2179999351501465,3.364000082015991,7596090.0,-0.04655927428036699,-1.0108687624149177,-9.00011921082401,10.781423257292545,24.392996086163567,0.25930568479289384,0.5411112633416137,0.6128473649449147,1.0107096454462114,15.887972187609495,0.1970000267028813,-0.20143857515965058,-0.47244994640350324,-1.005977380750057,0.0610774879430509,-0.7392136635767801,-0.2056862292302264,0.44524768425494177,9.22332288227104,-6.880224339223824,0.266763717173277,1,0.20049989223480225,0.4154999256134033,0.7394999861717224,1.031999945640564,0.4909999370574951,0,0.11486488564475605,-2.0565973229688908,3.414999961853028,-1.2016821538621836,3.4200000762939453,-1.4576252351347365,3.4479999542236333,0.11486488564475605
2089,2008-01-22,3.3550000190734863,3.428999900817871,3.118000030517578,3.2000000476837163,10326660.0,0.03040539798401576,1.0528062206058355,-1.4351843880040136,19.90431774775965,22.52871869448192,0.12746345104413992,0.4248281021791014,0.49903832256855685,0.905876566672335,16.55177899095552,0.31099987030029297,-0.2431819182237196,-0.3486499667167662,-0.9038626409166266,0.20656270748309424,-0.6262563038166964,-0.07104362961683597,0.26892806057249086,57.24636929998243,40.570224213048206,0.2776063370999301,1,0.05149996280670166,0.26649999618530273,0.6152500510215759,0.9329999685287476,0.2820000648498535,1,0.09001491626213687,-1.0108687624149177,3.25600004196167,-2.0565973229688908,3.414999961853028,-1.2016821538621836,3.4200000762939453,0.09001491626213687
2090,2008-01-23,3.3239998817443848,3.4500000476837163,3.2320001125335693,3.438999891281128,7659220.0,-0.00923998126761938,2.1824733171951456,-0.7419356823464105,19.54888262617081,20.763193366212555,0.13433954605909104,0.425090777185158,0.5187870085003103,0.9305486481625467,18.60656084899075,0.21799993515014693,-0.27063455582031404,-0.3463001012802125,-0.9089180501551501,0.21631784759472517,-0.6276090757176815,-0.06499112684274344,0.2088611490584804,49.758414044350516,32.89998808979432,0.28130897443746894,1,0.06100010871887207,0.2975001335144043,0.6102501153945923,0.9640001058578491,0.2710001468658443,2,0.11823108900917578,1.0528062206058355,3.3550000190734863,-1.0108687624149177,3.25600004196167,-2.0565973229688908,3.414999961853028,0.11823108900917578
2091,2008-01-24,3.446000099182129,3.4800000190734863,3.3399999141693115,3.4049999713897705,11242630.0,0.03670283446993383,1.5688100284571251,-0.3565228208025376,27.763723046638248,20.109241002412595,0.0027524349130634285,0.27264949872388167,0.38862305013352305,0.802115101632352,20.66572464107975,0.15600013732910156,-0.28328551854109385,-0.1960998773574829,-0.7433551178023743,0.35115536308740847,-0.4697274975799286,0.07752774286496278,-0.3280000686645508,82.00004649163955,63.67120769294222,0.27362762022244574,1,-0.06100010871887207,0.17549991607666016,0.47449994087219327,0.841999888420105,0.17299985885620117,3,0.06993613758591977,2.1824733171951456,3.3239998817443848,1.0528062206058355,3.3550000190734863,-1.0108687624149177,3.25600004196167,0.06993613758591977
2092,2008-01-25,3.5999999046325684,3.765000104904175,3.497999906539917,3.525000095367432,11168860.0,0.0446894373238671,-3.139531960980731,1.8292579390231738,42.4056158765398,20.796678652953744,-0.15167795737928413,0.08895016474904338,0.2293057207402618,0.6424163524554967,21.982300860745397,0.3190000057220459,-0.28554022718643113,-0.020350074768066495,-0.5354913995642079,0.49479125002807534,-0.2779207371661374,0.23722058763000442,-0.4747598743438721,74.49765358558287,51.62583795216616,0.2575706623980709,1,-0.1584998369216919,0.021500110626220703,0.30725014209747403,0.6880000829696655,-0.003999948501587358,4,0.025833382231219115,1.5688100284571251,3.446000099182129,2.1824733171951456,3.3239998817443848,1.0528062206058355,3.3550000190734863,0.025833382231219115
2093,2008-01-28,3.5690000057220463,3.624000072479248,3.4800000190734863,3.5230000019073486,4002240.0,-0.008611083258816321,-1.1818194954194723,0.6133349439873956,46.13180150369913,23.601097488612403,-0.14186764798736284,0.08567197115569458,0.2546794239583927,0.6673833843751082,23.418589824268878,0.14400005340576172,-0.28255691518674064,-0.026799976825713667,-0.49870562284175923,0.4451056691903319,-0.26275279983373645,0.20915284618230912,-0.4181695724487309,69.70632509309202,43.42550873036426,0.23595282300802276,1,-0.12749993801116988,0.05250000953674272,0.33474999666214034,0.7189999818801875,-0.006000041961669922,0,0.050994654386918414,-3.139531960980731,3.5999999046325684,1.5688100284571251,3.446000099182129,2.1824733171951456,3.3239998817443848,0.050994654386918414
2094,2008-01-29,3.7100000381469727,3.759999990463257,3.5929999351501465,3.6749999523162837,9495920.0,0.039506873689791666,1.4740750683025126,0.7608713680042316,56.41952695261227,27.862359331655473,-0.27844402561343795,-0.08646011096309625,0.11163885970117482,0.5206461022054896,24.632571857883214,0.1909999847412105,-0.27355760076838465,0.13115004301071176,-0.29428014374560796,0.5565802297670319,-0.08156505036744832,0.34386513638887184,-0.5346028180084228,89.68103798415076,57.88179681140768,0.21271509337816,1,-0.2684999704360962,-0.0885000228881836,0.18575000762939542,0.5184999704360962,-0.09500002861022949,1,0.009973029782143206,-1.1818194954194723,3.5690000057220463,-3.139531960980731,3.5999999046325684,1.5688100284571251,3.446000099182129,0.009973029782143206
2095,2008-01-30,3.6579999923706055,3.7000000476837163,3.61899995803833,3.6540000438690186,4311410.0,-0.014016184701264756,-1.1891880571817157,0.1142839626433048,56.77888535973539,32.484950411280025,-0.21626543723471814,-0.06338520672849857,0.16369228174728878,0.5676021063872358,25.487341740650095,0.09100008010864258,-0.2760113359353209,0.09544999599456805,-0.2874780392315328,0.4783780312206689,-0.09601402161848238,0.2869140136076185,-0.4590186568414305,74.82351423218032,38.014775499147035,0.19146401761305043,1,-0.216499924659729,-0.036499977111816406,0.2377500534057626,0.5540000200271606,-0.08599996566772417,2,-0.005740816974047158,1.4740750683025126,3.7100000381469727,-1.1818194954194723,3.5690000057220463,-3.139531960980731,3.5999999046325684,-0.005740816974047158
2096,2008-01-31,3.7200000286102295,3.740000009536743,3.601999998092652,3.691999912261963,6228570.0,0.016949162484673597,3.0588191982833752,7.000119210824343,59.49696786601748,37.692349359607256,-0.25840980748805853,-0.15308097665399245,0.10230597482362835,0.5015539309467112,26.267868267470142,0.13800001144409135,-0.2524067399712786,0.1700500249862671,-0.17037603527027567,0.5104760852428099,-0.00016300514200429106,0.34026305511453847,-0.4983779423060546,84.21050430115353,41.94912212840987,0.1702130301282715,1,-0.278499960899353,-0.09850001335144043,0.17575001716613858,0.4704998731613159,-0.13400006294250488,3,-0.03360215027920299,-1.1891880571817157,3.6579999923706055,1.4740750683025126,3.7100000381469727,-1.1818194954194723,3.5690000057220463,-0.03360215027920299
2097,2008-02-01,3.7909998893737793,3.8190000057220463,3.720999956130981,3.733000040054321,5080530.0,0.01908598392943417,-1.3902446115958589,2.0714145826415122,58.15411882005018,42.95598219991366,-0.3022499407607935,-0.25129918139247387,0.035078652910280006,0.4253129128336113,27.39711134390187,0.09899997711181685,-0.2176956414330009,0.250149893760681,-0.05000955158542597,0.5503093391067879,0.10007017108762772,0.4002296164337342,-0.5476426823256042,91.74037833302494,46.51219138513169,0.15007972267305342,2,-0.3224998712539673,-0.16949987411499023,0.10350012779235929,0.3915001153945923,-0.07999992370605469,4,-0.045370597825013737,3.0588191982833752,3.7200000286102295,-1.1891880571817157,3.6579999923706055,1.4740750683025126,3.7100000381469727,-0.045370597825013737
2098,2008-02-04,3.785000085830689,3.848000049591065,3.756999969482422,3.839999914169312,2854200.0,-0.0015826440828732302,1.5633789574070966,-0.9482753659529091,64.38493544128863,47.89827305475021,-0.2383893535774182,-0.2575594744786134,0.0459551453757876,0.42619103431378624,27.59774533010085,0.09100008010864302,-0.17517015592456886,0.2435500860214237,-0.05860462549149803,0.5457047975343454,0.09247273026496305,0.39462744177788434,-0.5071043108620814,75.29414294636616,25.14534364972416,0.1510773557564608,2,-0.24500000476837203,-0.16350007057189986,0.10574996471405029,0.3919998407363896,-0.01900005340576172,0,-0.04993398293628526,-1.3902446115958589,3.7909998893737793,3.0588191982833752,3.7200000286102295,-1.1891880571817157,3.6579999923706055,-0.04993398293628526
2099,2008-02-05,3.6749999523162837,3.8410000801086426,3.6480000019073486,3.8410000801086426,4777840.0,-0.029062121801844976,1.3253003569094657,3.018193561811301,60.59757365098138,52.459238724173616,-0.08741642811442363,-0.15345826883579994,0.15449624095517933,0.5302341424906358,26.539718651370865,0.19300007820129395,-0.13019956323024084,0.13229995965957597,-0.1719451624140178,0.43654508173316975,-0.019822601377220916,0.28442252069637286,-0.35149583537787965,29.67477192747776,-23.183291472961105,0.15212256103679692,2,-0.08099997043609575,-0.05349993705749467,0.22125005722045987,0.5019999742507948,0.13300013542175337,1,-0.030476187757585094,1.5633789574070966,3.785000085830689,-1.3902446115958589,3.7909998893737793,3.0588191982833752,3.7200000286102295,-0.030476187757585094
2100,2008-02-06,3.742000102996826,3.79800009727478,3.641000032424927,3.660000085830689,4565270.0,0.018231333755069468,-1.616665044097462,-0.493975626745944,64.50450396268815,56.54154771484582,-0.0993337706255164,-0.21792766033555555,0.084851236635334,0.45773382772763505,25.22865282568228,0.15700006484985263,-0.058444746289906035,0.19060010910034197,-0.12637601059558357,0.5075762287962675,0.032112049252379204,0.34908816894830474,-0.376536311446209,56.910599835820555,-0.856853777508114,0.15848805984796288,2,-0.07800006866455078,-0.12050008773803711,0.18249988555908203,0.40299999713897705,0.037999868392944336,2,-0.03393909405784712,1.3253003569094657,3.6749999523162837,1.5633789574070966,3.785000085830689,-1.3902446115958589,3.7909998893737793,-0.03393909405784712
2101,2008-02-07,3.724999904632568,3.7829999923706055,3.67300009727478,3.752000093460083,9716660.0,-0.004543078005434409,1.4719081257885995,-0.32927052652697614,63.81461152866224,58.9203250095261,-0.0431311995923056,-0.19385461221177547,0.10014731527805543,0.46960608371922286,23.48982174209242,0.10999989509582564,0.0001569248248149968,0.16279991865158028,-0.162697988352837,0.48829782565599755,5.096514937141805e-05,0.32554887215378914,-0.32093321243871475,40.57964504429129,-21.065973466975166,0.16274895350220872,2,-0.060999870300292525,-0.1349999904632564,0.21700012683868453,0.4200001955032353,-0.04499983787536621,3,-0.041073793784372814,-1.616665044097462,3.742000102996826,1.3253003569094657,3.6749999523162837,1.5633789574070966,3.785000085830689,-0.041073793784372814
2102,2008-02-08,3.678999900817871,3.809999942779541,3.6670000553131104,3.763999938964844,4913070.0,-0.012348994628829213,-1.6238576659419308,3.1481275442174717,70.96133461435038,61.67916202182068,0.01704599848142152,-0.1410681934583602,0.1420682166537528,0.5096316817133486,21.638019770354983,0.14299988746643066,0.06573145056383467,0.10789991617202777,-0.22027519397847195,0.4360750263225275,-0.056187638903222314,0.27198747124727785,-0.23941854003224083,18.35742282206928,-47.85715024191357,0.16408755507524989,2,0.041500091552734375,-0.08899998664855957,0.26300013065338135,0.46600019931793213,-0.17100000381469727,4,-0.025278591371930115,1.4719081257885995,3.724999904632568,-1.616665044097462,3.742000102996826,1.3253003569094657,3.6749999523162837,-0.025278591371930115
2103,2008-02-11,3.690000057220459,3.750999927520752,3.5720000267028813,3.632999897003174,3339940.0,0.00298998551213403,-1.0000000000000049,-0.6705898192507455,68.1867461084206,62.9866308169105,0.027954412868850476,-0.15356209277289956,0.12148775043323168,0.49044099881730663,20.865013977832973,0.17899990081787065,0.11924947371412431,0.1148500680923461,-0.21726993454049204,0.44697007072518424,-0.051209933224072746,0.28091006940876495,-0.217745201330394,43.86617363959617,-22.512765943252134,0.166060001316419,2,0.019999980926514116,-0.1445000171661377,0.2642499804496765,0.45500004291534424,-0.15600013732910156,0,0.00569103201127974,-1.6238576659419308,3.678999900817871,1.4719081257885995,3.724999904632568,-1.616665044097462,3.742000102996826,0.00569103201127974
2104,2008-02-12,3.7799999713897705,3.849999904632568,3.6949999332427983,3.724999904632568,8205050.0,0.024390220263873053,-1.6956514527983135,0.9649107396811134,73.26530458330404,64.8184551750848,-0.057073702010807636,-0.23306512806127078,0.023948616937568445,0.39356894186101243,19.97895637509151,0.15999984741210893,0.14429335108507768,0.1905999779701233,-0.15135132062177714,0.5325512765620237,0.019624328674173075,0.3615756272660735,-0.2776855000036256,74.82015684175867,6.07698192364505,0.1709756492959502,2,-0.0690000057220459,-0.27599990367889404,0.17375004291534424,0.3650001287460327,-0.27499985694885254,1,-0.0037036875848694972,-1.0000000000000049,3.690000057220459,-1.6238576659419308,3.678999900817871,1.4719081257885995,3.724999904632568,-0.0037036875848694972
2105,2008-02-13,3.640000104904175,3.658999919891357,3.25,3.532999992370605,26479120.0,-0.03703700199609339,4.641388223416721,1.9454542301906836,59.71944007463123,64.8431743093752,0.08951815939427643,-0.08215573800696108,0.1553684756067053,0.5244396315729798,19.250569228574594,0.5299999713897705,0.16433152876981394,0.04100010395050058,-0.2949647995096836,0.3769650074106847,-0.12698234777959172,0.20898255568059287,0.2099997997283931,65.00002781550536,-1.9808876804134599,0.16798245173009207,2,-0.09000015258789062,-0.15600013732910156,0.23549985885620117,0.5049999952316284,-0.10600018501281738,2,0.046153840107728605,-1.6956514527983135,3.7799999713897705,-1.0000000000000049,3.690000057220459,-1.6238576659419308,3.678999900817871,0.046153840107728605
2106,2008-02-14,3.566999912261963,3.845999956130981,3.5590000152587886,3.6719999313354488,13798660.0,-0.02005499740064809,-3.743808003783142,-0.9813075574153588,48.20065529988471,63.7372339182457,0.15481317847883247,0.002552863945729289,0.2187634906414302,0.5902045134994642,18.131371688502227,0.2869999408721924,0.1587908712072763,-0.03935008049011213,-0.36510315544596006,0.2864029944657358,-0.20222661796803632,0.12352645698781206,-0.3169999122619629,52.833327107958375,-12.651626551773298,0.16287653747792405,2,-0.01699995994567871,-0.08299994468688965,0.27350008487701416,0.5680001974105835,0.13100004196167037,3,0.059714063461452804,4.641388223416721,3.640000104904175,-1.6956514527983135,3.7799999713897705,-1.0000000000000049,3.690000057220459,0.059714063461452804
2107,2008-02-15,3.588000059127808,3.642999887466431,3.5209999084472656,3.565000057220459,3981250.0,0.005887341570616433,-1.1981918899239505,-0.21904759742236019,51.047411359337325,62.25528679802889,0.1139749567126942,-0.005082599849245195,0.18949367505488857,0.560229395969857,16.7744741882883,0.12199997901916548,0.15695914832574198,-0.02699993848800597,-0.3403089323654118,0.2863090553893999,-0.18365443542670867,0.12965455845069673,-0.33800005912780806,56.33335214191324,-8.261641163687074,0.15665449693870284,2,-0.03800010681152388,-0.10400009155273482,0.21399998664855913,0.5085000991821285,0.08899998664855868,4,0.02564102734484286,-3.743808003783142,3.566999912261963,4.641388223416721,3.640000104904175,-1.6956514527983135,3.7799999713897705,0.02564102734484286
2108,2008-02-18,3.630000114440918,3.660000085830689,3.57699990272522,3.5980000495910645,2232450.0,0.011705700841966982,-1.2432373219924233,1.391307052006317,45.04951313071703,60.52772451799951,0.05327879008012815,-0.01857945711788922,0.1384453982576943,0.5084015566068967,14.666439038538861,0.08300018310546875,0.14684027375860254,-0.003699886798858465,-0.26752687534112907,0.26012710174341214,-0.13561338106999354,0.12821360747227661,-0.36808011531829843,63.333362473386565,1.8326194970519438,0.13191349427113527,2,-0.08000016212463379,-0.14600014686584473,0.16249990463256836,0.4499998092651367,-0.02100014686584517,0,-0.03360887426763459,-1.1981918899239505,3.588000059127808,-3.743808003783142,3.566999912261963,4.641388223416721,3.640000104904175,-0.03360887426763459
2109,2008-02-19,3.6570000648498535,3.7290000915527344,3.609999895095825,3.622999906539917,4243660.0,0.007438002632981666,-2.966661236037654,1.0625027939620617,49.93614770615887,58.909018267274035,0.02621369373304505,-0.02297205186807183,0.10291127117998133,0.47171088189502086,11.905944700451016,0.11900019645690918,0.1333767097370986,0.008200061321258723,-0.2207247670523147,0.23712488969483214,-0.10626235286552799,0.12266247550804543,-0.3833984665870669,68.28860651130793,8.12308929125328,0.11446241418678672,2,-0.10700011253356934,-0.17300009727478027,0.1354999542236328,0.27649998664855957,-0.05800008773803711,1,-0.03363416537525987,-1.2432373219924233,3.630000114440918,-1.1981918899239505,3.588000059127808,-3.743808003783142,3.566999912261963,-0.03363416537525987
2110,2008-02-20,3.7170000076293945,3.736000061035156,3.5739998817443848,3.628000020980835,4315810.0,0.016406874956400808,1.5511820484083334,2.617634477970927,49.80793728953312,57.35272112959303,-0.04213655874867461,-0.05483101232065035,0.03325426228495898,0.40175977961106835,9.270164431520024,0.16200017929077104,0.11379778246690542,0.048549997806548895,-0.12335261077039439,0.22045260638349218,-0.03740130648192297,0.13450130209502076,-0.43195044220924395,60.30771397697545,3.052209477240716,0.08595130428847168,2,-0.16700005531311035,-0.2330000400543213,0.05974996089935303,0.21650004386901855,-0.039000034332275835,2,-0.05703521462290351,-2.966661236037654,3.6570000648498535,-1.2432373219924233,3.630000114440918,-1.1981918899239505,3.588000059127808,-0.05703521462290351
2111,2008-02-21,3.6870000362396236,3.746999979019165,3.6800000667572017,3.746999979019165,2805150.0,-0.008071017306482076,1.2333325386039933,-0.6741567615787113,42.97298751492933,54.24290478521292,-0.02022008674183695,-0.0061663396999125375,0.05288827956454645,0.41942545384553354,6.774193518246369,0.06699991226196333,0.10479216732027341,0.006500029563903276,-0.12985940237344007,0.14285946150124662,-0.0616796864047684,0.07467974553257495,-0.3907314630052565,73.45136104262713,19.708732988762776,0.06817971596867177,2,-0.1370000839233394,-0.20300006866455034,0.051249861717224565,0.16149997711181685,0.04900002479553223,3,-0.04149718330469865,1.5511820484083334,3.7170000076293945,-2.966661236037654,3.6570000648498535,-1.2432373219924233,3.630000114440918,-0.04149718330469865
2112,2008-02-22,3.693000078201294,3.693000078201294,3.615999937057495,3.651000022888184,4613710.0,0.0016273506652280112,2.66666855887512,-0.7000015894586973,43.78378935674729,51.5314651461381,-0.026848794631663342,-0.005103461814254917,0.03595918764298922,0.4003461331277993,6.624330349709623,0.07700014114379883,0.08427143357587275,0.007850062847137629,-0.12318993383270227,0.13889005952697753,-0.05766993549278254,0.0733700611870578,-0.3857368773089944,68.78620204929612,17.035647887775404,0.06551999833991999,2,-0.14300012588500977,-0.2090001106262207,0.022999882698059082,0.14599990844726518,0.02899980545043901,4,0.0013538792083573892,1.2333325386039933,3.6870000362396236,1.5511820484083334,3.7170000076293945,-2.966661236037654,3.6570000648498535,0.0013538792083573892
2113,2008-02-25,3.750999927520752,3.7939999103546143,3.651000022888184,3.7109999656677246,4997330.0,0.01570534743874341,1.2698407892794765,0.9523787898570159,55.523250474844275,49.56012580075368,-0.08413337498646634,-0.05140477519146991,-0.0309736659921942,0.32939165035451623,6.148568447837717,0.14299988746643022,0.06609852061102472,0.056749916076660245,-0.06529728884173513,0.17879712099505563,-0.004273686382537445,0.11777351853585794,-0.43296199152367887,80.45455579915188,24.84118368729846,0.06102360245919759,2,-0.20299994945526123,-0.2669999599456787,-0.06924992799758911,0.0745000839233394,-0.06200003623962402,0,-0.01972804136877071,2.66666855887512,3.693000078201294,1.2333325386039933,3.6870000362396236,1.5511820484083334,3.7170000076293945,-0.01972804136877071
2114,2008-02-26,3.746999979019165,3.799000024795532,3.6979999542236333,3.765000104904175,3630710.0,-0.001066368589409894,1.348839788195507,-0.45000357628209714,50.39998992920306,48.524631340150556,-0.09533191990491074,-0.04689509360216526,-0.03188197615383226,0.320697334131669,6.533328693447158,0.10100007057189853,0.043446097793774285,0.050899970531463445,-0.07325593065025915,0.17505587171318604,-0.01117798005939763,0.11297792112232452,-0.418402802619414,76.88888323748928,20.55395387717912,0.06207795059086127,2,-0.0635000467300415,-0.2630000114440918,-0.18300002813339233,0.009500026702880415,0.009999990463256836,1,-0.036829466831279745,1.2698407892794765,3.750999927520752,2.66666855887512,3.693000078201294,1.2333325386039933,3.6870000362396236,-0.036829466831279745
2115,2008-02-27,3.63700008392334,3.7300000190734863,3.6029999256134033,3.7200000286102295,7287010.0,-0.02935679095589938,1.466023013196362,4.611075790087154,43.87187822720167,48.04365610985245,0.015866166563577977,0.06477175669789004,0.07308753425579972,0.4166915640191897,7.117331186124458,0.14400005340576172,0.021839997211881013,-0.05804992914199847,-0.18390607684063376,0.06780621855663682,-0.12097800299131611,0.004878144707319176,-0.2980548519289643,17.34701076775613,-39.28797920516574,0.06292807384931756,2,0.022999882698059082,-0.096000075340271,-0.12300008535385132,0.06949996948242143,0.17400002479553223,2,-0.010448200696913768,1.348839788195507,3.746999979019165,1.2698407892794765,3.750999927520752,2.66666855887512,3.693000078201294,-0.010448200696913768
2116,2008-02-28,3.595000028610229,3.6940000057220463,3.5750000476837163,3.628999948501587,3374640.0,-0.011547994045632226,-2.216220221794109,0.409637862044604,44.117655897871344,47.27368328080066,0.0695719629733027,0.10216502267821426,0.11123852506185505,0.4428145937761667,7.710709625170203,0.11899995803833008,-0.01680812987111091,-0.09379998445510918,-0.22665935070624155,0.039059381796023196,-0.16022966758067536,-0.02737030132954299,-0.24591370213312125,8.92856382593703,-50.37756567785203,0.06642968312556613,2,0.09149992465972945,-0.04500007629394487,-0.0917500257492061,0.0634999275207524,0.15100002288818404,3,0.023087606126939608,1.466023013196362,3.63700008392334,1.348839788195507,3.746999979019165,1.2698407892794765,3.750999927520752,0.023087606126939608
2117,2008-02-29,3.61899995803833,3.640000104904175,3.5520000457763667,3.595000028610229,4613120.0,0.006675919120195051,1.6666594418856813,-0.7058819404513172,45.11691040902411,47.28117186727923,0.056358506721575274,0.06811066359560591,0.08455619742824005,0.4042732187619791,7.893253429854898,0.08800005912780806,-0.029702704485649267,-0.061200058460235685,-0.18834952487751755,0.06594940795704618,-0.12477479166887662,0.0023746747484052477,-0.25997535896814483,27.125472855511752,-32.72367898939445,0.063574733208641,2,0.056500077247619185,-0.0690000057220459,-0.11574995517730713,0.0355000495910649,0.10400009155273482,4,0.03232940158978215,-2.216220221794109,3.595000028610229,1.466023013196362,3.63700008392334,1.348839788195507,3.746999979019165,0.03232940158978215
2118,2008-03-03,3.595999956130981,3.638000011444092,3.525000095367432,3.525000095367432,4588080.0,-0.006355347381605481,-2.18310246981987,2.9583362307897714,36.06060168193511,45.73944453125437,0.08272813924547862,0.08034455977289268,0.10393871163565072,0.4124025055922593,7.9636772271776595,0.11299991607665971,-0.02353519106263402,-0.07475005388259914,-0.19710736543667062,0.047607257671472336,-0.13592870965963488,-0.013571398105563404,-0.2272358499195799,25.912364616933225,-30.71939020061803,0.061178655777035795,3,0.06600010395050093,-0.04600000381469682,-0.06449991464614824,0.058500051498413974,0.12899994850158691,0,0.03503891241876378,1.6666594418856813,3.61899995803833,-2.216220221794109,3.595000028610229,1.466023013196362,3.63700008392334,0.03503891241876378
2119,2008-03-04,3.5629999637603764,3.635999917984009,3.5309998989105225,3.5920000076293945,4375410.0,-0.009176861171630857,-1.2580607120242213,-0.40845212310481926,43.037961585720815,44.987225008608554,0.11286046175191977,0.11017215736040908,0.13047755871673816,0.4303326206401592,8.784365695783999,0.10500001907348633,-0.022425872100021227,-0.1021500468254084,-0.23360229240065777,0.02930219874984097,-0.1678761696130331,-0.03642392403778372,-0.18469114055058355,18.536528065947806,-35.506748769186146,0.06572612278762463,3,0.09900009632110551,-0.013000011444092241,-0.03149992227554366,0.09150004386901855,0.13199996948242188,1,0.035363437777802265,-2.18310246981987,3.595999956130981,1.6666594418856813,3.61899995803833,-2.216220221794109,3.595000028610229,0.035363437777802265
2120,2008-03-05,3.615000009536743,3.638000011444092,3.5429999828338623,3.5629999637603764,4939380.0,0.014594455881353996,-1.0652178420010574,-1.7931023143009945,54.511288809694854,46.26925848580472,0.05014323667883991,0.050772896360365305,0.06797409325705184,0.3634280488909565,9.689891118971605,0.09500002861022949,-0.016739906426655793,-0.0437999963760376,-0.17184700734168823,0.08424701458961303,-0.10782350185886314,0.02022350910678794,-0.22733736366852675,53.254415331027886,-0.9030025937829151,0.06402350548282537,3,0.04700005054473877,-0.06500005722045898,-0.0834999680519104,0.03949999809265181,0.01699995994567871,2,0.039280763366823734,-1.2580607120242213,3.5629999637603764,-2.18310246981987,3.595999956130981,1.6666594418856813,3.61899995803833,0.039280763366823734
2121,2008-03-06,3.5720000267028813,3.621999979019165,3.5369999408721924,3.621999979019165,5293110.0,-0.011894877654335723,2.4000047683761294,-0.9615366980889848,48.555952872278574,46.79949887641931,0.08394240569450684,0.08613920247032603,0.09914190518087418,0.39233565597195597,10.657079374656012,0.08500003814697266,-0.018938860968841453,-0.079149985313415,-0.20881557747050916,0.05051560684367917,-0.14398278139196208,-0.01431718923486791,-0.17517063462940952,40.86950211985213,-12.475134589018793,0.06483279607854701,3,0.09000003337860063,-0.022000074386597124,-0.04049998521804854,0.08249998092651367,0.12699985504150346,3,0.06690931697349356,-1.0652178420010574,3.615000009536743,-1.2580607120242213,3.5629999637603764,-2.18310246981987,3.595999956130981,0.06690931697349356
2122,2008-03-07,3.5859999656677246,3.624000072479248,3.525000095367432,3.525000095367432,4248900.0,0.003919355783926326,-2.2459077904413816,-1.2199985694871631,45.81747274274975,45.7210791284088,0.059416628636775215,0.06831737250712067,0.0724225863577539,0.363590894268885,11.51290722062536,0.09899997711181596,-0.025714679414724717,-0.060500049591064364,-0.19260766149650577,0.07160756231437704,-0.12655385554378507,0.005553756361656337,-0.1801871623131026,53.98222619821232,1.822563800664696,0.06605380595272077,3,0.07600009441375732,-0.03600001335144043,-0.054499924182891846,0.06850004196167037,0.21099996566772417,4,0.044617983090497804,2.4000047683761294,3.5720000267028813,-1.0652178420010574,3.615000009536743,-1.2580607120242213,3.5629999637603764,0.044617983090497804
2123,2008-03-10,3.7109999656677246,3.753999948501587,3.5529999732971187,3.5920000076293945,6047750.0,0.034857780590280774,-1.0406086087249038,1.950823132123273,54.32691793352091,46.157404462221905,-0.0802982845605591,-0.058002520433966254,-0.06491247974036973,0.22525354054448687,11.811130551564192,0.20099997520446822,-0.02136774467695357,0.06344995498657235,-0.07043525938541118,0.19733516935855588,-0.0034926521994194104,0.13039256217256412,-0.2963834192575754,81.22270287716226,29.818400533708058,0.06694260718599174,3,-0.07149994373321533,-0.16100001335144043,-0.16599994897842407,-0.056499958038329634,0.009999990463256392,0,0.0032336523940605932,-2.2459077904413816,3.5859999656677246,2.4000047683761294,3.5720000267028813,-1.0652178420010574,3.615000009536743,0.0032336523940605932
2124,2008-03-11,3.766000032424927,3.7790000438690186,3.671000003814697,3.724999904632568,6402560.0,0.014820821144175378,2.223874542290748,0.3445390105024497,53.958000564655606,47.27808472193901,-0.1478698572131849,-0.12027159187373204,-0.13150820718234346,0.15769132668421415,12.263676506112644,0.10800004005432173,-0.016768792201188987,0.11915001869201713,-0.011936578740156634,0.2502366161241909,0.05360671997593025,0.18469331740810402,-0.34275581782036113,94.88188422053551,42.76126645403066,0.06554329871608683,3,-0.1139999628067021,-0.21600008010864302,-0.18524998426437422,-0.11150002479553223,-0.04100012779235929,1,-0.01088691647354001,-1.0406086087249038,3.7109999656677246,-2.2459077904413816,3.5859999656677246,2.4000047683761294,3.5720000267028813,-0.01088691647354001
2125,2008-03-12,3.808000087738037,3.838000059127808,3.744999885559082,3.7999999523162837,5541940.0,0.011152430948351943,1.735296076967016,0.19512464600767088,59.587962691825986,48.99700769904508,-0.182225658182114,-0.15709449580533574,-0.18275949724197638,0.10433158269715692,10.935073234773466,0.09300017356872603,-0.026172978876362496,0.15275007486343384,0.003271133192589648,0.302229016534278,0.07801060402801152,0.22748954569885615,-0.37630075830294274,90.41534349418069,39.299546000731695,0.07473947083542212,3,-0.12650001049041704,-0.25800013542175293,-0.20025008916854858,-0.15350008010864213,-0.1280000209808354,2,-0.02967440963541601,2.223874542290748,3.766000032424927,-1.0406086087249038,3.7109999656677246,-2.2459077904413816,3.5859999656677246,-0.02967440963541601
2126,2008-03-13,3.7799999713897705,3.799000024795532,3.7090001106262207,3.75,5001160.0,-0.007352971560696253,1.6470532549358063,3.7499329459094923,56.661555088211244,50.279745996732544,-0.13993973682931582,-0.11838860750615554,-0.16413986209964415,0.12166785925897372,10.56076998207874,0.0989999771118164,-0.032246059668660454,0.11409995555877694,-0.039207305330406506,0.2674072164479604,0.037446325114185,0.1907535860033689,-0.3400146294207582,81.46961838550217,31.242789914196948,0.07665363044459182,3,-0.09849989414215043,-0.23000001907348633,-0.13724994659423828,-0.12549996376037553,-0.07699990272521928,3,-0.039153439954375036,1.735296076967016,3.808000087738037,2.223874542290748,3.766000032424927,-1.0406086087249038,3.7109999656677246,-0.039153439954375036
2127,2008-03-14,3.6800000667572017,3.7890000343322754,3.634999990463257,3.7799999713897705,8842190.0,-0.026455001425781055,1.6101695600168104,-3.333333333333348,44.892095857313805,51.261023127330176,-0.03394687972772603,-0.011745073737630118,-0.07490809477419402,0.2095477472453613,10.188748349480598,0.15400004386901855,-0.02690004163112203,0.009500050544738237,-0.1394238157394918,0.15842391682896828,-0.06496188259737679,0.08396198368685326,-0.23189443250495012,44.561422881651424,-1.7657184612446244,0.07446193314211497,3,0.0015000104904183686,-0.13000011444091752,-0.05300009250640825,-0.02550005912780673,0.07599997520446822,4,0.005162993109379288,1.6470532549358063,3.7799999713897705,1.735296076967016,3.808000087738037,2.223874542290748,3.766000032424927,0.005162993109379288
2128,2008-03-17,3.507999897003174,3.628000020980835,3.507999897003174,3.5989999771118164,8099530.0,-0.046739175715720505,-1.6373630404368034,0.9100016689316412,36.15295253592508,50.49602212179731,0.13886040281222511,0.15878763665602857,0.09055085076511915,0.36817694740898066,10.179131067712781,0.17200016975402788,-0.02255073648272532,-0.15640010833740225,-0.32143206971059524,0.008631853035790726,-0.23891608902399897,-0.07388412765080554,-0.051936376313347576,0.0,-40.70725458621123,0.08251598068659652,3,0.1650000810623169,0.04200005531311035,0.14725005626678467,0.14650011062622115,0.27300000190734863,0,0.08238313649300921,1.6101695600168104,3.6800000667572017,1.6470532549358063,3.7799999713897705,1.735296076967016,3.808000087738037,0.08238313649300921
2129,2008-03-18,3.5339999198913574,3.5840001106262207,3.496999979019165,3.5840001106262207,8697690.0,0.007411637300900331,2.479991989166301,0.5494521617472137,43.388952072679984,49.260206928795654,0.1210430921993737,0.12975276858693796,0.062142121608756984,0.32717678013342955,10.592096416748944,0.08700013160705566,-0.020097453510980134,-0.12425007820129386,-0.29930605462487003,0.05080589822228232,-0.21177806641308194,-0.03672208998950577,-0.07013767049270792,10.850419994154887,-31.45632885069357,0.08752798821178805,3,0.1335000991821289,0.016000032424926758,0.09375011920928955,0.12050008773803755,0.3890001773834224,1,0.05291455587960869,-1.6373630404368034,3.507999897003174,1.6101695600168104,3.6800000667572017,1.6470532549358063,3.7799999713897705,0.05291455587960869
2130,2008-03-19,3.505000114440918,3.6029999256134033,3.461999893188477,3.6029999256134033,7344440.0,-0.008205944003340848,1.877557226651347,1.9599887466859944,44.125332221958374,48.76791574542674,0.14840485396106828,0.14973259651588222,0.09099008829617583,0.34147824366245194,10.924737340150505,0.1410000324249263,-0.009435004123965918,-0.14264988899230957,-0.32809307999317294,0.0427933020085538,-0.23537148449274126,-0.049928293491877884,0.34099984169006303,12.759704587468711,-32.3741910071759,0.09272159550043174,3,0.14499986171722457,0.042999863624572754,0.10249990224838257,0.149499893188477,0.372999906539917,2,0.06276741312653056,2.479991989166301,3.5339999198913574,-1.6373630404368034,3.507999897003174,1.6101695600168104,3.6800000667572017,0.06276741312653056
2131,2008-03-20,3.5339999198913574,3.5620000362396236,3.4590001106262207,3.4809999465942383,5762660.0,0.008273838660078026,-1.1237175737256757,-0.5408170961047681,44.48767521139164,48.62016046416473,0.1267801579071759,0.11455604168691735,0.06407433160612452,0.29781547426579014,11.34869553153762,0.10299992561340288,-0.00172316983767562,-0.10600007772445696,-0.2971440332839159,0.08514387783500199,-0.20157205550418666,-0.010428099944727265,0.30432003498077353,22.727220183221107,-23.664923593923888,0.09557197777972953,3,0.11450016498565674,0.11850011348724365,-0.01699995994567871,0.12050008773803755,0.49000024795532315,3,0.041313002313348335,1.877557226651347,3.505000114440918,2.479991989166301,3.5339999198913574,-1.6373630404368034,3.507999897003174,0.041313002313348335
2132,2008-03-25,3.6979999542236333,3.714999914169312,3.5780000686645512,3.5999999046325684,5837340.0,0.04640634919349895,1.0757557148224002,1.8490584710613764,55.592105521142074,48.7607368627893,-0.021972578818419297,-0.05170094290950944,-0.09563508293294554,0.12468354296305995,11.021518280817006,0.18099999427795455,-0.0012172523438152005,0.05774996280670219,-0.1336986931021933,0.24919861871559768,-0.03797436514774555,0.15347429076114993,0.12514720687866143,93.35938555014664,42.54353226113665,0.09572432795444774,3,-0.049499869346619096,-0.049499869346619096,-0.18099999427795455,-0.0764999389648442,0.3420000076293932,1,0.001352113170041358,-1.1237175737256757,3.5339999198913574,1.877557226651347,3.505000114440918,2.479991989166301,3.5339999198913574,0.001352113170041358
2133,2008-03-26,3.6770000457763667,3.732000112533569,3.615999937057495,3.615999937057495,4410270.0,-0.005678720580643004,-2.803277663345735,0.6224497739890253,56.33333889643435,49.02466334409806,-0.007043443332935162,-0.03850325416721301,-0.07398180894784501,0.1368796139525159,11.25684873760104,0.11600017547607377,0.006611088441688118,0.04045004844665501,-0.1447445924373829,0.22564468933069293,-0.05214727199536373,0.13304736888867374,0.1315812333068851,79.85345554104856,23.923640680713177,0.09259732044201893,3,-0.028499960899352583,-0.028499960899352583,-0.16000008583068803,-0.05550003051757768,0.3239998817443852,2,0.021484904868589227,1.0757557148224002,3.6979999542236333,-1.1237175737256757,3.5339999198913574,1.877557226651347,3.505000114440918,0.021484904868589227
2134,2008-03-27,3.608999967575073,3.642999887466431,3.5520000457763667,3.6029999256134033,5294220.0,-0.01849335799693641,1.4594591111483362,0.09836116832711878,49.67248675293114,47.92294379533196,0.04061526959603956,0.019634802824048503,-0.002429935427184393,0.19654908727159315,11.691963997722016,0.125,0.014317668151438312,-0.020650029182434526,-0.19866162953427047,0.15736157116940142,-0.10965582935835272,0.06835577099348367,0.1855980647698976,54.94500216148703,-1.2685713663721572,0.08900580017591804,3,0.020000100135803667,0.03950011730194136,-0.09200000762939409,0.012500047683716264,0.3610000610351567,3,0.04765861260204396,-2.803277663345735,3.6770000457763667,1.0757557148224002,3.6979999542236333,-1.1237175737256757,3.5339999198913574,0.04765861260204396
2135,2008-03-28,3.5989999771118164,3.625,3.5720000267028813,3.625,4304580.0,-0.0027708480335552066,3.0769174338847183,-4.333306842565687,51.528876192430516,47.35264614024521,0.019948667931721786,0.028081716772345278,0.012594059995955309,0.19804381746694544,11.639303783001102,0.0529999732971187,0.00631830147933643,-0.028750014305114924,-0.20724183416851583,0.14974180555828598,-0.11799592423681515,0.060495895626585305,0.18217413836440421,51.28200201738805,-6.58859773746056,0.08924590993170037,3,0.02500009536743164,0.049500107765197754,-0.0820000171661377,0.022500038146972656,0.41699981689453214,4,0.09002504090677221,1.4594591111483362,3.608999967575073,-2.803277663345735,3.6770000457763667,1.0757557148224002,3.6979999542236333,0.09002504090677221
2136,2008-03-31,3.6779999732971187,3.684999942779541,3.563999891281128,3.624000072479248,4315190.0,0.021950540896835236,2.558833429168478,-2.076917433884735,54.852321311805206,48.45933785741093,-0.08386042406331251,-0.0467797289317331,-0.05945770241722714,0.11159818598335969,11.266824368296632,0.12100005149841309,-0.0045720688039607715,0.04609998464584297,-0.13304410168834124,0.2252440709800272,-0.043472058521249135,0.13567202781293508,0.0902871819851021,69.99993377264147,11.156748581510001,0.08957204316709216,3,-0.08249986171722368,-0.029499888420104536,-0.16100001335143999,-0.056499958038329634,0.4010000228881849,0,0.05437739236969796,3.0769174338847183,3.5989999771118164,1.4594591111483362,3.608999967575073,-2.803277663345735,3.6770000457763667,0.05437739236969796
2137,2008-04-01,3.736000061035156,3.736000061035156,3.660000085830689,3.660000085830689,4459040.0,0.0157694638823076,1.0,1.407409533228542,51.418847569619004,50.15554841671026,-0.14872115562806565,-0.10072948860979647,-0.10953113947274806,0.04658977458716107,10.755649830283701,0.07599997520446689,-0.02310201320176475,0.09825006723403895,-0.08666859511347313,0.28316872958155104,0.005790736060282686,0.19070939840779522,0.01991561246082485,100.0,42.17058787576873,0.09245933117375615,4,-0.13849997520446733,-0.08749997615814165,-0.2190001010894771,-0.11450004577636674,0.2989997863769527,1,0.07708782176297047,2.558833429168478,3.6779999732971187,3.0769174338847183,3.5989999771118164,1.4594591111483362,3.608999967575073,0.07708782176297047
2138,2008-04-02,3.721999883651733,3.786999940872192,3.688999891281128,3.7739999294281006,5116660.0,-0.003747370758753088,1.5128195723141427,-0.6842113518651692,47.38094400116252,50.59910307543054,-0.11306248061969937,-0.0809563912975797,-0.08247773745316911,0.05326940054987306,10.204905237603445,0.09800004959106401,-0.0393886808387407,0.07794989347457859,-0.10954719967256477,0.26544698662172195,-0.015798653098992865,0.17169844004815005,-0.26299977302551225,72.34038883551241,18.4048212287624,0.09374854657357162,4,-0.09899985790252641,-0.0734997987747188,-0.20499992370605424,-0.10049986839294389,0.17900013923645108,2,0.08543796027454387,1.0,3.736000061035156,2.558833429168478,3.6779999732971187,3.0769174338847183,3.5989999771118164,0.08543796027454387
2139,2008-04-03,3.688999891281128,3.7309999465942383,3.6659998893737793,3.711999893188477,4229350.0,-0.008866199194565216,1.13114561877328,0.4423073396178018,42.83994081711288,50.456281808225484,-0.06231682260456273,-0.04008814263861815,-0.03973040747668577,0.07989612757025188,9.557008240638568,0.06500005722045898,-0.040147359795268844,0.03864990472793561,-0.1458235122409377,0.22312332169680893,-0.053586803756501045,0.13088661321237227,-0.223439784049988,56.05379919386751,6.454557916817912,0.09223670848443673,4,-0.06599986553192139,-0.04049980640411377,-0.17299991846084595,-0.06749987602233887,0.28600001335144,3,0.08457577810642647,1.5128195723141427,3.721999883651733,1.0,3.736000061035156,2.558833429168478,3.6779999732971187,0.08457577810642647
2140,2008-04-04,3.756999969482422,3.775000095367432,3.625,3.625,5547130.0,0.0184332014652564,-1.2727292431292152,-5.73912863199566,48.67967849899774,50.92205995129284,-0.10148362116282827,-0.1021413207821471,-0.09599263225495136,0.007945195660192361,9.005947812749456,0.15000009536743208,-0.015128415040314813,0.09954998493194589,-0.09005403234801568,0.28915400221190746,0.004747976291965106,0.19435199357192667,-0.2850110655784608,86.54710102316847,39.286437640879825,0.09480200863998073,4,-0.08749997615814253,-0.10849988460540771,-0.1732500195503235,-0.1354999542236328,0.1919999122619629,4,0.05669418707957852,1.13114561877328,3.688999891281128,1.5128195723141427,3.721999883651733,1.0,3.736000061035156,0.05669418707957852
2141,2008-04-07,3.811000108718872,3.8220000267028813,3.7709999084472656,3.79800009727478,3137860.0,0.014373207259804621,1.9143051771116681,0.09848495795162605,57.93939372921788,51.18286975219013,-0.12522824371218455,-0.14473895489829847,-0.14131845600610227,-0.04878983693862393,8.50779982084186,0.06500005722045943,0.0027777097561072495,0.14160012006759626,-0.05531337383109847,0.338513613966291,0.043143373118248896,0.24005686701694362,-0.33271098407554645,94.4162860441641,44.880341121344316,0.09845674694934738,4,-0.12400007247924805,-0.1625000238418579,-0.21050012111663818,-0.189500093460083,0.2499997615814209,0,0.053791571618818645,-1.2727292431292152,3.756999969482422,1.13114561877328,3.688999891281128,1.5128195723141427,3.721999883651733,0.053791571618818645
2142,2008-04-08,3.746000051498413,3.815000057220459,3.7179999351501465,3.776000022888184,3846000.0,-0.017055905370286117,-1.2558114390744946,-2.3076880754135196,66.57382290816803,52.320701309049426,-0.05889698205530092,-0.07076568513463943,-0.07318517762722809,0.013676342937056774,7.74138765410447,0.0970001220703125,0.022428658529859646,0.06860005855560303,-0.12704349154096306,0.2642436086521691,-0.029221716492680017,0.16642183360388607,-0.25396249077270516,61.42133761276457,5.387295998828442,0.097821775048283,4,-0.05900001525878906,-0.09749996662139893,-0.12775009870529175,-0.12450003623962402,0.31100010871887207,1,0.08889480515455128,1.9143051771116681,3.811000108718872,-1.2727292431292152,3.756999969482422,1.13114561877328,3.688999891281128,0.08889480515455128
2143,2008-04-09,3.723000049591065,3.7780001163482666,3.6949999332427983,3.714999914169312,2135970.0,-0.006139882966138321,-2.458333954213773,-0.2666714350427922,63.21678946610259,53.82562383273515,-0.03205679253160687,-0.049350813545393724,-0.04625524406507919,0.034062832951351485,7.93701786020035,0.0830001831054683,0.04100349983803886,0.045000052452087935,-0.1511503198844335,0.24115042478860937,-0.053075133716173006,0.14307523862034888,-0.21776399022627002,49.746211323549815,-11.507412483621195,0.09807518616826076,4,-0.030000090599060503,-0.07449996471405074,-0.11025005578994795,-0.10150003433227583,0.3179998397827135,2,0.08380332894578224,-1.2558114390744946,3.746000051498413,1.9143051771116681,3.811000108718872,-1.2727292431292152,3.756999969482422,0.08380332894578224
2144,2008-04-10,3.724999904632568,3.746999979019165,3.6530001163482666,3.7300000190734863,4556860.0,0.0005371622387495556,3.820501534436171,-0.6250037252272944,65.98835214691016,55.43223227212178,-0.017736856964286396,-0.05752934673259702,-0.0487664502043228,0.03045646177654371,8.205868266384325,0.09399986267089844,0.03663372448491886,0.049049913883208784,-0.14406147217319498,0.24216129993961255,-0.0475057791449931,0.14560560691141067,-0.20709328657424964,50.761366029350555,-15.939592471615512,0.09655569302820183,4,-0.03199994564056352,-0.07649981975555376,-0.11899989843368486,-0.10349988937377885,0.33400011062622026,3,0.04724835510377723,-2.458333954213773,3.723000049591065,-1.2558114390744946,3.746000051498413,1.9143051771116681,3.811000108718872,0.04724835510377723
2145,2008-04-11,3.6949999332427983,3.8010001182556152,3.651000022888184,3.7160000801086426,6094700.0,-0.008053683800759437,-1.7522961465859248,4.1999332443253055,61.6835941460485,56.1912625870377,0.030522552093838584,-0.03839780095733358,-0.01796060177994052,0.060016367244319024,8.54353270224753,0.1500000953674312,0.03227912196670957,0.02469995021820104,-0.15850212728981994,0.20790202772622202,-0.06690108853580945,0.11630098897221153,-0.1649295788386973,25.730941153834358,-44.610194079029036,0.09160103875401046,4,0.028500080108642134,-0.046499848365784135,-0.08899992704391524,-0.07349991798400923,0.2890000343322745,4,0.0757780721105552,3.820501534436171,3.724999904632568,-2.458333954213773,3.723000049591065,-1.2558114390744946,3.746000051498413,0.0757780721105552
2146,2008-04-14,3.631999969482422,3.7060000896453857,3.618000030517578,3.6640000343322754,5642900.0,-0.017050058159293835,-1.9333381017094629,1.5238019550187083,44.38775923952615,55.41003055036071,0.09645442752982003,0.013645479151501938,0.043131037094175984,0.12212561815977097,9.059616516308026,0.08800005912780762,0.03927787692364726,-0.03090001344680804,-0.2072739339901859,0.14547390709656982,-0.11908697371849675,0.05728694682488067,-0.09025242818636947,7.1065670391805185,-57.83103696866718,0.0881869602716889,4,0.08800005912780762,0.016500115394592285,-0.02599996328353882,-0.010499954223632812,0.3730001449584961,0,0.08727971225923148,-1.7522961465859248,3.6949999332427983,3.820501534436171,3.724999904632568,-2.458333954213773,3.723000049591065,0.08727971225923148
2147,2008-04-15,3.6989998817443848,3.776000022888184,3.658999919891357,3.6659998893737793,7606420.0,0.018447112561928547,-3.9787350607714065,-1.031247671698282,51.735002011890884,55.89381477377497,0.026433899646016723,-0.054660503981763586,-0.027326888654384263,0.055765186715812654,9.26237450273952,0.14400005340576216,0.047519921228052375,0.03514990806579599,-0.14181550601355486,0.21211532214514683,-0.053332798973879214,0.12363261510547119,-0.1460422410320592,44.26219256394957,-18.012516519250177,0.08848270703967531,4,0.021000146865844727,-0.050499796867370605,-0.09299987554550171,-0.0774998664855957,0.32000017166137695,1,0.09786428768015942,-1.9333381017094629,3.631999969482422,-1.7522961465859248,3.6949999332427983,3.820501534436171,3.724999904632568,0.09786428768015942
2148,2008-04-16,3.7969999313354488,3.8159999847412114,3.724999904632568,3.724999904632568,3999090.0,0.026493661185209127,-1.5277790655319958,2.1818194954194725,64.15661796203193,58.262334456543755,-0.06683723547485698,-0.13691919161025945,-0.12752405814748746,-0.04047614263670285,8.768865271330304,0.11700010299682662,0.04900174917937239,0.11869995594024596,-0.051759616848877865,0.2891595287293698,0.03347016954568405,0.20392974233480787,-0.23328059518350086,90.40401121290019,26.078451010951923,0.08522978639456187,4,-0.07699990272521928,-0.14849984645843461,-0.19099992513656572,-0.1754999160766597,0.2119998931884779,2,0.0684751734484208,-3.9787350607714065,3.6989998817443848,-1.9333381017094629,3.631999969482422,-1.7522961465859248,3.6949999332427983,0.0684751734484208
2149,2008-04-17,3.720999956130981,3.848999977111816,3.703999996185303,3.8029999732971187,5704320.0,-0.020015795780574996,-1.5000010276668698,-1.1388887049240042,58.35615999905939,59.33749906766172,0.01584564625305429,-0.04868756494109894,-0.05110345342469058,0.0343037301741238,8.267904226955288,0.14499998092651278,0.04868738034663167,0.033349978923796986,-0.12377588075035861,0.19047583859795258,-0.045212950913280814,0.11191290876087479,-0.14694939235699556,44.58872269538964,-20.503294903448612,0.07856292983707776,4,0.012500047683716264,-0.06699991226196245,-0.12624996900558427,-0.09949994087219194,0.24200010299682706,3,0.08599837060345639,-1.5277790655319958,3.7969999313354488,-3.9787350607714065,3.6989998817443848,-1.9333381017094629,3.631999969482422,0.08599837060345639
2150,2008-04-18,3.724999904632568,3.7709999084472656,3.663000106811523,3.733000040054321,6717350.0,0.0010749660168622999,1.571427760479773,0.09756260667048523,53.58777986874244,58.85398641649778,0.007631683236520637,-0.03727153707478825,-0.05678756575868116,0.0281365202472581,7.388261568973601,0.10799980163574263,0.05386907237379557,0.026349937915801647,-0.10574619476040459,0.15844607059200788,-0.03969812842230125,0.09239800425390454,-0.1344523760583125,46.320302533636536,-17.401101858230547,0.0660480663381031,4,0.00850009918212935,-0.07099986076354936,-0.12399989366531328,-0.10349988937377885,0.3270001411437984,4,0.08966446152410468,-1.5000010276668698,3.720999956130981,-1.5277790655319958,3.7969999313354488,-3.9787350607714065,3.6989998817443848,0.08966446152410468
2151,2008-04-21,3.6800000667572017,3.763000011444092,3.6579999923706055,3.740999937057495,4760810.0,-0.012080493698644834,1.0,7.62485471613774,45.63862945702578,56.52785381081531,0.03586675528282912,0.02026614498091117,-0.013481466519762009,0.07127620973483273,6.425490594768841,0.10500001907348633,0.0655204304599808,-0.025949907302857067,-0.1336111430356599,0.08171132842994577,-0.07978052516925871,0.027880710563544575,-0.07394539127069288,11.518364473381794,-45.64715462009692,0.053830617866401524,4,0.05349993705749556,-0.02600002288818315,-0.0642500519752498,-0.05850005149841264,0.5950000286102299,0,0.08260866720194238,1.571427760479773,3.724999904632568,-1.5000010276668698,3.720999956130981,-1.5277790655319958,3.7969999313354488,0.08260866720194238
2152,2008-04-22,3.7030000686645512,3.720999956130981,3.660000085830689,3.674000024795532,3572410.0,0.006250000404923073,-1.1403492627836476,-0.4754115660616405,48.54072033198431,54.89717946257994,0.006845650368020095,-0.0024665136223975814,-0.03645992175995927,0.045636758497833885,6.696339712878041,0.06099987030029208,0.06691230506097234,-0.0031999111175533557,-0.11080662392607454,0.10440680169096783,-0.05700326752181395,0.05060344528670724,-0.08236867508052415,23.56025125076173,-30.376843275821635,0.05380335640426065,4,0.03049993515014604,-0.04900002479553267,-0.08725005388259932,-0.08150005340576216,0.5520000457763667,1,0.08155550639384135,1.0,3.6800000667572017,1.571427760479773,3.724999904632568,-1.5000010276668698,3.720999956130981,0.08155550639384135
2153,2008-04-23,3.75600004196167,3.7799999713897705,3.661999940872192,3.743000030517578,4520260.0,0.014312711940141165,2.8688616856620377,0.44827557857523187,54.99256140879493,53.6754249361227,-0.045797048213704006,-0.05190578281165692,-0.08917666199823415,-0.012467620371413801,7.28156551507517,0.11800003051757857,0.05541034465564554,0.045850062370300204,-0.06303576109842535,0.15473588583902576,-0.008592849364062793,0.1002929741046632,-0.12166653336597566,51.308930586484905,-2.262908725080081,0.05444291173436283,4,-0.022500038146972656,-0.10199999809265137,-0.14025002717971802,-0.1660001277923584,0.5460000038146964,2,0.07002130151913777,-1.1403492627836476,3.7030000686645512,1.0,3.6800000667572017,1.571427760479773,3.724999904632568,0.07002130151913777
2154,2008-04-24,3.7809998989105225,3.82699990272522,3.6800000667572017,3.733999967575073,5952200.0,0.006655978879008595,1.1151064822438106,3.6153761508271627,51.9108237937359,52.58956156364352,-0.06930622011564358,-0.06678314767443805,-0.11649835584607837,-0.04188754351186397,7.57609217403144,0.14699983596801847,0.04196655563699192,0.06224992275238028,-0.039963238869847206,0.16446308437460777,0.011143341941266538,0.11335650356349403,-0.13378640220386107,72.781048393354,22.414539448290896,0.05110658081111371,4,-0.047499895095825195,-0.1269998550415039,-0.169499933719635,-0.19099998474121094,0.3940002918243408,3,0.060301489476130676,2.8688616856620377,3.75600004196167,-1.1403492627836476,3.7030000686645512,1.0,3.6800000667572017,0.060301489476130676
2155,2008-04-25,3.92300009727478,3.971999883651733,3.78600001335144,3.7999999523162837,7579720.0,0.037556255530494465,-1.4635740676413933,2.617028184160842,57.821232584778485,54.082169713116,-0.1961954712912184,-0.1931693985897338,-0.2547049029953903,-0.18715971658235242,8.220551500246781,0.1909999847412105,0.036519609222916305,0.18805011510848946,0.06514234887437764,0.31095788134260127,0.12659623199143377,0.24950399822554514,-0.26367941174380904,84.39496708835384,37.96460459402887,0.06145388311705586,4,-0.1080001592636104,-0.20750010013580278,-0.3142501115798946,-0.37750005722045854,0.38099980354309126,4,0.01019626838164367,1.1151064822438106,3.7809998989105225,2.8688616856620377,3.75600004196167,-1.1403492627836476,3.7030000686645512,0.01019626838164367
2156,2008-04-28,3.878000020980835,4.010000228881837,3.8429999351501465,3.924000024795532,7686370.0,-0.011470832316625601,-1.8793110535619013,-0.3739833301027295,59.48276157375534,54.9430318866565,-0.12586684560386852,-0.13957357946395277,-0.20400248898406037,-0.14572650597645165,9.467164220921774,0.16700029373169034,0.02805671824513034,0.13305003643035906,-0.0022663759200582945,0.2683664487807764,0.06539183025515038,0.20070824260556774,-0.19799995422363326,62.28567029993706,17.01826648480594,0.0676582061752087,4,-0.043999910354613814,-0.1434998512268062,-0.27900004386901855,-0.3739999532699585,0.4230000972747803,0,0.044868495062958536,-1.4635740676413933,3.92300009727478,1.1151064822438106,3.7809998989105225,2.8688616856620377,3.75600004196167,0.044868495062958536
2157,2008-04-29,4.024000167846681,4.0399999618530265,3.7899999618530273,3.8440001010894775,8434940.0,0.037648309973169924,1.3584944067135396,-3.9130446050027006,68.3760808166436,55.41186109272446,-0.24687956000776223,-0.27709816632879436,-0.34316319489683345,-0.29384205717708944,10.56603237936756,0.2499999999999991,0.029547753518696762,0.2646501779556285,0.08076421501885411,0.4485361408924029,0.17270719648724153,0.3565931594240155,-0.3110000848770156,95.7672504978096,48.9568859930821,0.09194298146838717,4,-0.1750001907348646,-0.2280001640319842,-0.37350010871887296,-0.5400002002716073,0.2569999694824219,1,0.06237572491331833,-1.8793110535619013,3.878000020980835,-1.4635740676413933,3.92300009727478,1.1151064822438106,3.7809998989105225,0.06237572491331833
2158,2008-04-30,4.0399999618530265,4.076000213623047,3.928999900817871,3.990000009536743,6804480.0,0.003976091784038793,1.409832189123854,0.2777774098480019,68.90757312698244,56.58424032916036,-0.25120137488986805,-0.28253857268978066,-0.3533506089588281,-0.3124285790835497,11.422563151507468,0.14700031280517578,0.05194549912112878,0.2647499680519094,0.04330500099095236,0.4861949351128665,0.1540274845214311,0.37547245158238773,-0.2877598934173582,90.90903070240113,42.75612571185408,0.1107224835304785,4,-0.17299985885620028,-0.22599983215331942,-0.3914998769760123,-0.5559999942779532,0.2259998321533221,2,0.053217860053958344,1.3584944067135396,4.024000167846681,-1.8793110535619013,3.878000020980835,-1.4635740676413933,3.92300009727478,0.053217860053958344
2159,2008-05-02,4.000999927520752,4.105000019073486,3.9800000190734863,4.099999904632568,6160750.0,-0.009653473935773649,1.2935736471411698,-1.980001430512874,68.17102601849643,58.204601012466355,-0.1880856874285839,-0.2307989912447166,-0.3097419620762367,-0.2760767097963015,12.579776281581584,0.125,0.0650079187167405,0.21014993190765363,-0.028965389348808657,0.4492652531641155,0.09059227127942293,0.32970759253588433,-0.2109999656677246,67.3980910071354,15.731121243107552,0.11955766062823092,5,-0.11949992179870605,-0.1724998950958252,-0.3524998426437378,-0.5169999599456787,0.18000030517578125,4,0.07523122312129882,1.409832189123854,4.0399999618530265,1.3584944067135396,4.024000167846681,-1.8793110535619013,3.878000020980835,0.07523122312129882
2160,2008-05-05,3.9700000286102295,4.0380001068115225,3.9479999542236333,4.0380001068115225,3018390.0,-0.007748037858558932,1.6470602672389005,0.686869635580721,70.86420879588279,61.00744316122824,-0.13262465056688066,-0.19291429092425716,-0.2763329259631577,-0.2487464499982801,13.338053946180922,0.09000015258788929,0.06068775637918966,0.16850003004074088,-0.08292416963923621,0.41992422972071797,0.04278793020075211,0.29421212988072964,-0.1296000576019285,57.14286795548915,-0.1540550018710647,0.12571209983998863,5,-0.08749997615814209,-0.13550007343292236,-0.3312499523162842,-0.48600006103515625,0.2050001621246338,0,0.05163732006228661,1.2935736471411698,4.000999927520752,1.409832189123854,4.0399999618530265,1.3584944067135396,4.024000167846681,0.05163732006228661
2161,2008-05-06,4.0159997940063485,4.0310001373291025,3.9260001182556152,3.9800000190734863,5414760.0,0.011586842585545876,2.1817965075534653,-0.5294078460659426,70.08872560514244,63.40166596935692,-0.14075220428168356,-0.23480722692909728,-0.31837222496294615,-0.29826545297340656,13.707458707558901,0.10500001907348722,0.0681327695029239,0.20424981117248642,-0.06489533670700798,0.4733949590519808,0.06967723723273922,0.3388223851122336,-0.13326381530761777,71.7459654285557,12.271472164185738,0.1345725739397472,5,-0.1324998140335092,-0.18149983882904142,-0.37974971532821744,-0.5319998264312753,0.13500022888183505,1,0.07171317768525443,1.6470602672389005,3.9700000286102295,1.2935736471411698,4.000999927520752,1.409832189123854,4.0399999618530265,0.07171317768525443
2162,2008-05-07,4.078999996185304,4.098999977111816,4.001999855041504,4.044000148773193,5927610.0,0.0156873021440338,1.5866765001335148,0.9722240618832543,68.7002767427331,64.9247454509056,-0.16182555458349457,-0.2862573336035048,-0.37679166553367605,-0.3646618507402044,14.729915907457706,0.0970001220703125,0.08317468980189968,0.2506000161170969,-0.0416294695836017,0.5428295018177955,0.10448527326674739,0.39671475896744646,-0.16070177102661187,85.47483950025357,28.67705854274744,0.14611474285034937,5,-0.18649995326995938,-0.2174999713897714,-0.45699989795684903,-0.5950000286102304,0.08599996566772283,2,0.05442513416963157,2.1817965075534653,4.0159997940063485,1.6470602672389005,3.9700000286102295,1.2935736471411698,4.000999927520752,0.05442513416963157
2163,2008-05-08,4.0349998474121085,4.073999881744385,4.014999866485597,4.0300002098083505,3360150.0,-0.010786994070689948,-2.371398209833774,0.1428474114440873,71.74514832973225,67.12855928823853,-0.08279400036797213,-0.22944841157302198,-0.3304973899101782,-0.3235818142368254,16.008962180917383,0.06400012969970703,0.10930934721205077,0.19099987745284963,-0.11069638306028828,0.492696137965988,0.040151747196280674,0.3418480077094186,-0.10899972915649325,60.89373717999897,2.446188810506058,0.1508481302565691,5,-0.08949983119964511,-0.17349982261657626,-0.41199976205825717,-0.5509998798370352,0.16400003433227628,3,0.060966616907004,1.5866765001335148,4.078999996185304,2.1817965075534653,4.0159997940063485,1.6470602672389005,3.9700000286102295,0.060966616907004
2164,2008-05-09,3.901000022888184,4.045000076293944,3.882999897003174,4.0349998474121085,5688730.0,-0.03320937536338864,1.1038945758324636,-26.801907486895285,60.32864835096574,67.40716104003712,0.07824637610293372,-0.08599610349535913,-0.19558427825421942,-0.1912032868376854,17.21322606749701,0.1620001792907706,0.1307539013634207,0.04820004701614433,-0.24911679551171373,0.3455168895440024,-0.10045837424778492,0.19685846828007358,0.2039999961853023,8.333388522798973,-49.514642056076454,0.1486584212639291,5,0.0464999675750728,-0.03949999809265181,-0.2652499675750737,-0.4170000553131108,0.25199985504150435,4,0.09356569314960672,-2.371398209833774,4.0349998474121085,1.5866765001335148,4.078999996185304,2.1817965075534653,4.0159997940063485,0.09356569314960672
2165,2008-05-12,3.974999904632568,4.0,3.920000076293945,3.921000003814697,2828940.0,0.018969464575802952,-1.8571525885558742,-0.40298486217965085,66.74233278423984,68.21378006342428,0.013855414770478358,-0.14539817903696273,-0.2642459898341545,-0.26578790038479516,18.04001984945552,0.09899997711181596,0.14684018115371433,0.10819993019103968,-0.18415859807154566,0.40055845845362503,-0.03797933394025277,0.25437919432233214,0.12556011199951245,42.592580328266735,-20.243567799491956,0.14617926413129256,5,-0.02749991416931108,-0.11349987983703569,-0.33924984931945756,-0.4909999370574947,0.18499994277954057,0,0.051823983146235264,1.1038945758324636,3.901000022888184,-2.371398209833774,4.0349998474121085,1.5866765001335148,4.078999996185304,0.051823983146235264
2166,2008-05-13,3.9489998817443848,3.997999906539917,3.9049999713897705,3.989000082015991,3766940.0,-0.006540886418105796,2.206902646864171,-0.7407458100065345,63.9140193388792,67.7179954547838,0.05697771827985143,-0.0995348439885051,-0.23174586334487124,-0.2396515440380047,19.148648418326246,0.09299993515014648,0.1650813059322931,0.06634991168975812,-0.20610501097121858,0.3388048343507353,-0.06987754964073023,0.20257737302024648,0.14720893249511757,30.555537159067075,-35.710040429705785,0.1362274613304885,5,0.04500007629394531,-0.08749985694885254,-0.2899998426437378,-0.4649999141693115,0.1510000228881836,1,0.0572297583586272,-1.8571525885558742,3.974999904632568,1.1038945758324636,3.901000022888184,-2.371398209833774,4.0349998474121085,0.0572297583586272
2167,2008-05-14,4.060999870300293,4.071000099182129,3.9690001010894775,4.02899980545044,5622630.0,0.028361608485648837,2.923037422170871,-0.7999976158261238,66.17178579844202,67.41401908494598,-0.055006436949978976,-0.1929150210693482,-0.33658398842332726,-0.35038352276976426,19.959145313628508,0.12200021743774414,0.1713549054005341,0.16024990081787127,-0.10891240028295623,0.4294122019186988,0.02566875026745752,0.294831051368285,0.03094476559448278,93.19371074206853,24.0019975610129,0.13458115055041373,5,-0.06699991226196289,-0.19949984550476074,-0.3932498097419739,-0.5199998617172241,0.0020003318786621094,2,0.02216206733866155,2.206902646864171,3.9489998817443848,-1.8571525885558742,3.974999904632568,1.1038945758324636,3.901000022888184,0.02216206733866155
2168,2008-05-15,4.057000160217285,4.114999771118163,3.992000102996826,4.061999797821045,5614460.0,-0.0009849077101083958,1.2162185382953417,-0.15623835849141385,64.96748119479301,67.05806966009004,-0.0540227153164734,-0.17754061902255014,-0.32457975748634205,-0.34542956457390694,20.624872933861077,0.122999668121337,0.1807778224301808,0.14325017929077166,-0.12989897268696105,0.41639933126850437,0.006675603301905753,0.279824755279638,-0.17400026321411133,75.00015415002731,6.003771651406353,0.13657457598886633,5,-0.058000326156616655,-0.1905002593994145,-0.38925009965896606,-0.507000207901001,-0.0850002765655522,3,0.02662060571127922,2.923037422170871,4.060999870300293,2.206902646864171,3.9489998817443848,-1.8571525885558742,3.974999904632568,0.02662060571127922
2169,2008-05-16,4.040999889373778,4.079999923706056,4.01800012588501,4.079999923706056,2455400.0,-0.00394386744186126,2.179474012397656,7.800572246066164,57.41204942694159,65.56338528576323,-0.035483190268943865,-0.14370540580244118,-0.29953200330362195,-0.32973996962075125,21.08327425957181,0.06199979782104581,0.16884982093789258,0.11124991178512467,-0.1516567759244971,0.3741565994947469,-0.020203432069686222,0.24270325563993556,-0.15335999488830465,64.76192746845761,-2.1921789989609977,0.13145334385481108,5,-0.04200005531310991,-0.17449998855590776,-0.37024986743926913,-0.49099993705749423,-0.0949997901916495,4,0.039099232045535004,1.2162185382953417,4.057000160217285,2.923037422170871,4.060999870300293,2.206902646864171,3.9489998817443848,0.039099232045535004
2170,2008-05-19,4.059000015258788,4.070000171661377,4.007999897003174,4.070000171661377,3458550.0,0.004454374258297644,10.272616931813255,0.2820550440768418,61.76853301850081,64.63891944280306,-0.04417666648573704,-0.14271729178592274,-0.30976531667970164,-0.3501846542745026,21.9269143160307,0.062000274658203125,0.15470683188311085,0.11255003213882375,-0.13772342956967787,0.3628234938473254,-0.012586698715426614,0.23768676299307456,-0.16681292324066055,73.33342415954522,5.549662891334762,0.12513673085425078,5,-0.06000018119811967,-0.19250011444091752,-0.3882499933242789,-0.509000062942504,-0.1900000572204581,0,0.02315837948202293,2.179474012397656,4.040999889373778,1.2162185382953417,4.057000160217285,2.923037422170871,4.060999870300293,0.02315837948202293
2171,2008-05-20,3.983999967575073,4.050000190734863,3.970999956130981,4.050000190734863,4829240.0,-0.018477469180037343,1.3939384087419984,5.999934977675225,47.13465497435964,62.242739246317115,0.02883964813723283,-0.0461402267423634,-0.22632359869105256,-0.2783934851067609,22.71218503203314,0.08800005912780717,0.14163842920403225,0.022349989414214733,-0.19447808858253302,0.23917806741096204,-0.08606404958415892,0.13076402841258838,-0.08735662197494465,10.27390437433737,-51.74068315442206,0.10841403899837368,5,0.014999866485595703,-0.11750006675720215,-0.2979999184608455,-0.4340000152587886,-0.003000020980834517,1,0.04417667702546724,10.272616931813255,4.059000015258788,2.179474012397656,4.040999889373778,1.2162185382953417,4.057000160217285,0.04417667702546724
2172,2008-05-21,4.005000114440918,4.025000095367432,3.9379999637603764,3.98799991607666,3503210.0,0.005271121244166954,2.052627616322827,-0.2575778921701419,47.51067965906492,59.55002050513186,-0.00420328995514474,-0.04569819934797259,-0.23891533168360857,-0.30291214545457423,23.407894092502975,0.08700013160705522,0.12903592193818048,0.028250133991241544,-0.15165494650076816,0.2081552144832508,-0.06170240625476353,0.11820267423724617,-0.10398964033042901,37.85323367336083,-19.659302843121054,0.08995254024600473,5,-0.0060002803802494675,-0.11850023269653365,-0.32075005769729614,-0.4550001621246338,-0.07000017166137695,2,0.023720296498646265,1.3939384087419984,3.983999967575073,10.272616931813255,4.059000015258788,2.179474012397656,4.040999889373778,0.023720296498646265
2173,2008-05-22,4.019000053405762,4.0390000343322745,3.933000087738037,3.9809999465942383,3707360.0,0.0034956151222977905,1.7179449559232072,2.2352743184113093,51.327442964154926,58.549886573264,-0.02314546860371891,-0.04109136292667381,-0.248200553119438,-0.32078408982388495,23.697258877547338,0.1059999465942374,0.11420417174925479,0.029100072383880793,-0.11839395137288822,0.1765940961406498,-0.04464693949450371,0.1028470842622653,-0.11370979335511944,58.503443287130544,2.148774538807878,0.07374701187838442,5,-0.009000182151794434,-0.1325001716613774,-0.3347499966621399,-0.46900010108947754,-0.18799996376037598,3,0.010948033886166941,2.052627616322827,4.005000114440918,1.3939384087419984,3.983999967575073,10.272616931813255,4.059000015258788,0.010948033886166941
2174,2008-05-23,4.008999824523927,4.0399999618530265,3.9769999980926514,4.026999950408936,4608270.0,-0.0024882380564690276,1.8636250338663518,-0.4736861918385785,52.9680196279729,57.01940733367877,0.004230491708528739,-0.013843931530195697,-0.23527769079237082,-0.3145776854199749,23.64219005560834,0.06299996376037509,0.09565834443793131,0.0076998472213754,-0.10228596513687727,0.11768565957962851,-0.04729305895775138,0.06269275340050173,-0.09951537425193413,55.47422644530363,-0.7484888235176044,0.05499290617912648,5,0.0010000467300406157,-0.12249994277954235,-0.32474976778030484,-0.4589998722076425,-0.13699984550476163,4,-0.009229219878199246,1.7179449559232072,4.019000053405762,2.052627616322827,4.005000114440918,1.3939384087419984,3.983999967575073,-0.009229219878199246
2175,2008-05-26,3.963000059127808,4.0209999084472665,3.9489998817443848,3.9489998817443848,2368060.0,-0.011474125070978558,-9.285587779499794,-0.777782192905797,45.9665364981661,55.02524257359955,0.05403101026253099,0.03721417055068832,-0.18818354934279524,-0.2716398847751669,22.50679045411218,0.07200002670288175,0.07615028893724185,-0.04029991626739493,-0.14564764878156167,0.0650478162467718,-0.0929737825244783,0.012373949989688438,-0.049405302438892296,25.64097861570665,-27.43596365551145,0.052673866257083424,5,0.060999870300292525,-0.07650017738342374,-0.26925003528595015,-0.4130001068115239,-0.1380000114440918,0,-0.004289669364632931,1.8636250338663518,4.008999824523927,1.7179449559232072,4.019000053405762,2.052627616322827,4.005000114440918,-0.004289669364632931
2176,2008-05-27,4.052000045776366,4.078000068664552,3.95199990272522,3.993000030517578,5662970.0,0.02245773033577647,1.27027201182209,4.214233408831396,48.02342994578844,53.00875858997138,-0.02103383957054117,-0.040139779837154776,-0.27412974311208016,-0.36302378414069025,21.289623621057757,0.1260001659393315,0.07724731408103969,0.040000069141386874,-0.04929424657367765,0.12929438485645184,-0.004647088716145831,0.08464722699891913,-0.13437718879886562,82.06894737361236,31.723202438906014,0.044647157857532434,5,-0.028000116348265713,-0.16550016403198198,-0.3582500219345084,-0.5020000934600821,-0.29699993133544833,1,-0.04516290366995124,-9.285587779499794,3.963000059127808,1.8636250338663518,4.008999824523927,1.7179449559232072,4.019000053405762,-0.04516290366995124
2177,2008-05-28,4.275000095367432,4.330999851226807,4.041999816894531,4.052000045776366,10373980.0,0.055034562456017566,-1.3785961393931425,3.779660879966451,63.92112825647432,52.89249715238041,-0.23522170126039832,-0.2565234823816773,-0.48819796813501437,-0.5871511837902559,21.23502549342185,0.2890000343322754,0.07159345490761915,0.2504501223564146,0.10266007563383894,0.3982401690789903,0.17655509899512722,0.32434514571770245,-0.35342970010711783,85.92970122180608,35.39315334357574,0.0738950233612878,5,-0.14300012588500977,-0.2795001268386841,-0.5812500715255737,-0.7250001430511475,-0.4490001201629634,2,-0.06877196309113165,1.27027201182209,4.052000045776366,-9.285587779499794,3.963000059127808,1.8636250338663518,4.008999824523927,-0.06877196309113165
2178,2008-05-29,4.255000114440918,4.389999866485597,4.2280001640319815,4.274000167846681,6756030.0,-0.004678358007099592,-3.438350795599972,-0.08520201426234955,73.66310313832739,54.69816978697882,-0.20582664989394495,-0.23145729505734547,-0.4537694813907134,-0.5652128664102474,21.064590152615146,0.16199970245361506,0.07135173848273757,0.21970013380050624,0.039462672116475694,0.39993759548453633,0.1295814029584914,0.3098188646425215,-0.31705254094194446,69.38781026854245,12.954644812170656,0.09011873084201508,5,-0.09350013732910156,-0.22900021076202393,-0.5612500905990601,-0.7050001621246338,-0.44700002670288086,3,-0.0752056787437767,-1.3785961393931425,4.275000095367432,1.27027201182209,4.052000045776366,-9.285587779499794,3.963000059127808,-0.0752056787437767
2179,2008-05-30,4.302000045776366,4.329999923706056,4.236000061035156,4.2709999084472665,7112750.0,0.011045812002668631,1.1609190362396449,-1.631581589117935,72.67684139448048,55.910204050976574,-0.23681375713660824,-0.2685178863865838,-0.4863354657524326,-0.6080175228092628,20.70927630332819,0.09399986267089933,0.060834256463417447,0.2516500592231745,0.03657176020630981,0.4667283582400392,0.14411090971474216,0.35918920873160687,-0.3369293346981954,80.04539143898826,20.958409650665544,0.10753914950843238,5,-0.1405000686645499,-0.2670000791549674,-0.6082500219345084,-0.7520000934600821,-0.4360001087188712,4,-0.10948394958605379,-3.438350795599972,4.255000114440918,-1.3785961393931425,4.275000095367432,1.27027201182209,4.052000045776366,-0.10948394958605379
2180,2008-06-02,4.175000190734863,4.2199997901916495,4.119999885559082,4.195000171661377,6656630.0,-0.029521118942383406,1.85717205158078,-0.6451578170184336,63.74697698593681,57.75601760781847,-0.10239699171945826,-0.13214776015601526,-0.3451449229898822,-0.476208993063735,20.242524692847883,0.18200016021728427,0.0493509496581801,0.11440019607543928,-0.10406767905328085,0.3328680712041594,0.005166258511079214,0.22363413363979934,-0.18443373033224697,50.91331197726843,-11.295974254109389,0.1092339375643601,6,-0.013500213623046875,-0.08700025081634521,-0.48125016689300537,-0.6250002384185791,-0.33300018310546875,0,-0.07257489769416403,1.1609190362396449,4.302000045776366,-3.438350795599972,4.255000114440918,-1.3785961393931425,4.275000095367432,-0.07257489769416403
2181,2008-06-03,4.303999900817871,4.315999984741212,4.151000022888184,4.151000022888184,5361850.0,0.0308981327400375,-1.1568639672883332,-7.650001192094033,64.48153179010069,59.64166784460023,-0.20252925318134274,-0.2513518850070078,-0.45909726965013764,-0.5986590207881242,20.202514981800785,0.16499996185302823,0.052334633753639004,0.22899990081787092,-0.013711165242574985,0.4717109668783164,0.10764436778764797,0.35035543384809387,-0.28946743605027603,75.28736970906067,16.295259536715086,0.12135553303022274,6,-0.1424999237060547,-0.21399998664855957,-0.5387499332427979,-0.6929999589920044,-0.367999792098999,1,-0.11129179000286049,1.85717205158078,4.175000190734863,1.1609190362396449,4.302000045776366,-3.438350795599972,4.255000114440918,-0.11129179000286049
2182,2008-06-04,4.301000118255615,4.311999797821045,4.2150001525878915,4.2800002098083505,3991930.0,-0.000696975518444054,3.511688254080867,0.13725441308466557,64.55847316481672,61.11178231134043,-0.17112157619403678,-0.243344026115202,-0.44606175753051236,-0.5889327664355188,19.707581275395352,0.09699964523315341,0.05078544271346175,0.21490011215209925,-0.048043545337301374,0.4778437696414999,0.0834282834073985,0.34637194089679957,-0.26393960938494043,67.03712795661113,9.653949361541322,0.13147182874470037,6,-0.131500244140625,-0.2110002040863037,-0.5167499780654903,-0.6710000038146968,-0.4700000286102295,2,-0.12694721897290762,-1.1568639672883332,4.303999900817871,1.85717205158078,4.175000190734863,1.1609190362396449,4.302000045776366,-0.12694721897290762
2183,2008-06-05,4.2810001373291025,4.428999900817871,4.252999782562257,4.318999767303467,6182590.0,-0.004650076813907278,-2.7446698421878133,-1.8095140781108425,64.25180413874514,62.36553614587067,-0.12298131805695789,-0.2149921292567214,-0.4153745401773943,-0.5639787768634976,19.403257133802434,0.17600011825561435,0.06939531698750123,0.18260011672973686,-0.09298959399314732,0.45818982745262105,0.044805261368294325,0.32039497209117895,-0.22276326700153248,52.10363877658126,-4.166641592975104,0.13779485536144212,6,-0.09200024604797452,-0.12500023841858,-0.4585001468658465,-0.5315001010894789,-0.5210001468658456,3,-0.10628361306442446,3.511688254080867,4.301000118255615,-1.1568639672883332,4.303999900817871,1.85717205158078,4.175000190734863,-0.10628361306442446
2184,2008-06-06,4.2659997940063485,4.360000133514403,4.25600004196167,4.322999954223634,5264430.0,-0.003503934324120994,-1.701312856081163,1.5000188227027242,62.336104938306846,64.18437708366409,-0.07564682491668329,-0.18049914702990222,-0.3874487369085555,-0.5422411008217445,20.53329021666949,0.10400009155273349,0.08775836127230185,0.14934978485107475,-0.11945760243048387,0.41815717213263337,0.014946091210295442,0.28375347849185406,-0.17810188123955406,47.24915897657508,-6.579255400204268,0.13440369364077928,6,-0.07549989223480313,-0.10999989509582608,-0.42549967765808194,-0.49849963188171476,-0.5909998416900648,4,-0.10736046141206868,-2.7446698421878133,4.2810001373291025,3.511688254080867,4.301000118255615,-1.1568639672883332,4.303999900817871,-0.10736046141206868
2185,2008-06-09,4.181000232696533,4.249000072479248,4.150000095367432,4.214000225067139,4356220.0,-0.01992488640745793,-1.0842041861165488,0.5789456072545969,61.6019102708511,65.69309711978217,0.04864343785441694,-0.083559391806034,-0.2899225440938169,-0.450179621469311,21.32902872682812,0.1159996986389169,0.10151662357682056,0.05405020713806152,-0.20759523267125157,0.3156956469473746,-0.07677251276659458,0.18487292704271807,-0.06581416088565284,11.111168080942736,-46.23440783628125,0.13082271990465644,6,0.05449962615966797,-0.025000333786010742,-0.3260002136230469,-0.3990001678466797,-0.5500001907348633,0,-0.07534089407019207,-1.701312856081163,4.2659997940063485,-2.7446698421878133,4.2810001373291025,3.511688254080867,4.301000118255615,-0.07534089407019207
2186,2008-06-10,4.175000190734863,4.199999809265137,4.111999988555908,4.150000095367432,4797410.0,-0.001435073338372006,1.3466827733095972,-0.7575788226454354,60.19186139919261,65.27873413563975,0.08261359726700501,-0.06298934555815805,-0.27375411527731863,-0.4366337792144668,22.193564630048492,0.08799982070922852,0.1162601197308959,0.03675014972686785,-0.21172556317232427,0.2852258626260604,-0.08748770672272865,0.16098800617646436,0.2539997100830078,19.873886314168086,-38.28756949206064,0.12423785644959627,6,0.09549975395202637,-0.01900029182434082,-0.316500186920166,-0.39300012588500977,-0.29200029373168945,1,-0.07976051925565442,-1.0842041861165488,4.181000232696533,-1.701312856081163,4.2659997940063485,-2.7446698421878133,4.2810001373291025,-0.07976051925565442
2187,2008-06-11,4.151000022888184,4.2179999351501465,4.14300012588501,4.199999809265137,4722740.0,-0.005748542934187362,-1.3077013366198629,-1.9599839783326023,57.819909095788425,63.51837924202431,0.09741927103365544,-0.03362484173166003,-0.24152459676582705,-0.40507092685398494,22.562010791564234,0.07499980926513672,0.14175060645833337,0.008249974250793102,-0.23758087316429677,0.25408082166588297,-0.11466544945675139,0.1311653979583376,0.2716598796844485,12.302853352226318,-43.922758763899765,0.12291542370754484,6,0.11949992179870605,0.004999876022338867,-0.29200005531311035,-0.3689999580383301,-0.14800024032592685,2,-0.05179472729073098,1.3466827733095972,4.175000190734863,-1.0842041861165488,4.181000232696533,-1.701312856081163,4.2659997940063485,-0.05179472729073098
2188,2008-06-12,4.1649999618530265,4.192999839782715,4.0850000381469735,4.129000186920166,5827010.0,0.003372666559298576,1.3478337488402756,-0.7346924873491449,59.19813111123974,62.02074476610867,0.0774555154629244,-0.041232883182025226,-0.24651149655435134,-0.4088112191083022,22.427239354126872,0.1079998016357413,0.16155101759979384,0.016849923133849032,-0.22577373767929831,0.25947358394699593,-0.1044619072727242,0.13816175354042226,0.25144674243927145,29.090871259213337,-26.104951715595014,0.12131183040657352,6,0.09200000762939542,-0.009000062942503995,-0.2879999279975882,-0.38299989700317294,-0.15700006484985263,3,-0.08019204688276704,-1.3077013366198629,4.151000022888184,1.3466827733095972,4.175000190734863,-1.0842041861165488,4.181000232696533,-0.08019204688276704
2189,2008-06-13,4.198999881744385,4.2340002059936515,4.133999824523927,4.1550002098083505,3596680.0,0.008163246147121495,-1.3255783006941892,1.2222207504934026,64.11483458270295,62.06161783241602,0.030517798339531055,-0.06618211326875034,-0.26985361473625824,-0.43383037381192935,22.3840311765664,0.10000038146972479,0.1494921460113865,0.04294984340667707,-0.1952323053286129,0.28113199214196705,-0.07614123096096748,0.1620409177743216,0.20418895590209996,69.51208520264105,10.14081628550305,0.11909107436764488,6,0.05800008773803711,-0.042999982833862305,-0.29549986124038696,-0.41699981689453125,-0.15599966049194336,4,-0.10454867912469545,1.3478337488402756,4.1649999618530265,-1.3077013366198629,4.151000022888184,1.3466827733095972,4.175000190734863,-0.10454867912469545
2190,2008-06-16,4.152999877929688,4.2199997901916495,4.119999885559082,4.119999885559082,2330160.0,-0.010954990500163242,-5.060601681935038,0.7500054186445072,56.36821724071592,61.16013843803994,0.08165585547102605,-0.01346938034026035,-0.2157027736476289,-0.3785309342825185,22.408968884847415,0.09999990463256747,0.12981554372599824,-0.007750153541564053,-0.24153808879218008,0.22603778170905153,-0.12464412116687207,0.10914381408374396,0.23746140773681557,45.63742495423703,-10.414011692929918,0.11689396762530789,6,0.10400009155273349,0.014000058174132413,-0.24849987030029386,-0.3709998130798349,-0.1569998264312753,0,-0.11509750533671881,-1.3255783006941892,4.198999881744385,1.3478337488402756,4.1649999618530265,-1.3077013366198629,4.151000022888184,-0.11509750533671881
2191,2008-06-17,4.1599998474121085,4.197999954223634,4.1469998359680185,4.186999797821045,3832230.0,0.0016855212348114712,1.081626297914503,-0.8181805045805326,40.034626525240434,58.435266589198136,0.05820192347994535,-0.006964914912951592,-0.21604336521951772,-0.37804434947709087,22.87404894736574,0.051000118255615234,0.10710935010652722,-0.009550178050996116,-0.22807681064696084,0.20897645454496816,-0.11881349434897803,0.0997131382469858,0.2182429883536141,50.335385757625595,-1.8566502939761094,0.10926331629798222,6,0.09700012207031339,0.007000088691712314,-0.25549983978271396,-0.37799978256225497,-0.08399963378906161,1,-0.12716341943606646,-5.060601681935038,4.152999877929688,-1.3255783006941892,4.198999881744385,1.3478337488402756,4.1649999618530265,-0.12716341943606646
2192,2008-06-18,4.099999904632568,4.188000202178955,4.054999828338623,4.1550002098083505,4945650.0,-0.014423063697193483,1.1983480193571778,2.037052081309681,37.4391877218512,55.45608698732103,0.09687949573845955,0.06378751100916169,-0.14784848044407717,-0.31328968196899387,23.425167853138223,0.13300037384033203,0.09776247017384421,-0.07430011034011841,-0.28160881560001094,0.13300859491977413,-0.17795446297006468,0.02935424228982786,0.2665132192284041,25.139654387025917,-23.84957908725134,0.10365435262994636,6,0.10750007629394531,0.08100008964538574,-0.1722499132156372,-0.31799983978271484,-0.014999866485594815,2,-0.052926832360217224,1.081626297914503,4.1599998474121085,-5.060601681935038,4.152999877929688,-1.3255783006941892,4.198999881744385,-0.052926832360217224
2193,2008-06-19,4.063000202178955,4.138000011444092,4.050000190734863,4.078999996185304,3446640.0,-0.009024317881521804,-3.1904859218891914,0.2909037314468141,30.31299269660134,51.897963404909305,0.11142102206602633,0.10988655056219976,-0.10217334157144276,-0.2712071553507762,23.860014982162266,0.08799982070922852,0.07570154472641466,-0.11349982023239136,-0.3147135276100572,0.08771388714527495,-0.21410667392122473,-0.012892966543557982,0.2848221239506765,7.065223025013251,-36.42605565574765,0.10060685368883306,6,0.08649992942810059,0.11799979209899902,-0.13525021076202393,-0.28100013732910156,-0.014000415802001953,3,-0.014767515784153917,1.1983480193571778,4.099999904632568,1.081626297914503,4.1599998474121085,-5.060601681935038,4.152999877929688,-0.014767515784153917
2194,2008-06-20,3.971999883651733,4.0900001525878915,3.931999921798706,4.064000129699707,5495740.0,-0.02239732069873379,1.1944432026835134,5.750089408117966,32.224122057082596,48.63376471449058,0.17470369356544824,0.208671496288503,-0.0034406207405210942,-0.17785294172459443,24.364192380409804,0.15800023078918546,0.04950961774523943,-0.20265014171600404,-0.41090534035121573,0.005605056919207652,-0.30677774103360944,-0.09852254239839864,0.3519966716463174,13.888881990199886,-27.479497323176396,0.10412759931760575,6,0.11100018024444624,0.20850002765655562,-0.03925001621246338,-0.18499994277954102,0.08800005912780806,4,0.00906344773563883,-3.1904859218891914,4.063000202178955,1.1983480193571778,4.099999904632568,1.081626297914503,4.1599998474121085,0.00906344773563883
2195,2008-06-23,3.946000099182129,3.9690001010894775,3.888999938964844,3.892999887466431,2138450.0,-0.006545766674519782,-1.6229514604089303,-0.5760877170704578,11.752113674849383,43.251570522896884,0.1831201544540244,0.24594195727703383,0.031116008361334657,-0.14879625996190793,25.35609220750281,0.08299994468688876,0.02206031076205406,-0.22779992818832362,-0.4397975510432799,-0.01580230533336735,-0.3337987396158013,-0.12180111676084593,0.3387967927659874,18.446652881083747,-17.86156651889254,0.10599881142747804,6,0.11549997329711914,0.21299982070922852,-0.01325023174285933,-0.15900015830993697,0.27699995040893555,0,0.02458188536042294,1.1944432026835134,3.971999883651733,-3.1904859218891914,4.063000202178955,1.1983480193571778,4.099999904632568,0.02458188536042294
2196,2008-06-24,3.86899995803833,3.9149999618530273,3.8280000686645512,3.891999959945679,5391790.0,-0.01951346660121933,1.5217358253255666,-0.4339605666242433,10.14757323235851,37.954644315849116,0.23708103261244418,0.3252025446758635,0.11798565723068766,-0.07014590316374747,25.993166358148844,0.11800003051757768,-0.006628199549837177,-0.29565006494522095,-0.5426840952451899,-0.04861603464525155,-0.41916708009520587,-0.17213304979523603,0.3683012995517938,11.38885393556067,-20.16353988528391,0.12351701514998463,6,0.16200017929077148,0.25950002670288086,0.0637499094009395,-0.08200001716613814,0.41900014877319247,1,0.0328250438969957,-1.6229514604089303,3.946000099182129,1.1944432026835134,3.971999883651733,-3.1904859218891914,4.063000202178955,0.0328250438969957
2197,2008-06-25,3.9809999465942383,4.005000114440918,3.86299991607666,3.867000102996826,3371940.0,0.0289480459474325,-1.3278679554275306,-4.9565145279829865,26.34067241578991,34.30381557191025,0.10999804010608738,0.2003178748746155,0.015200176036833657,-0.18096131361649492,24.560223117897678,0.1420001983642578,-0.02778316160409844,-0.1689500689506529,-0.42321930682281117,0.08531916892150493,-0.29608468788673203,-0.04181545001457376,0.1989991445463053,49.35480844217264,19.55922295062939,0.12713461893607894,6,0.05000019073486328,0.14750003814697266,-0.048250079154968706,-0.19400000572204634,0.19500017166137695,2,0.023863418312799034,1.5217358253255666,3.86899995803833,-1.6229514604089303,3.946000099182129,1.1944432026835134,3.971999883651733,0.023863418312799034
2198,2008-06-26,3.934999942779541,4.01800012588501,3.9079999923706055,3.9700000286102295,4206620.0,-0.011554886820345334,-1.471913483510272,-0.3070187179755307,25.112773867869222,29.97025327026206,0.13403695229801293,0.23306439961303926,0.0669108284645521,-0.133936393650405,22.698229857492404,0.1100001335144043,-0.04964004241235642,-0.19895006418228167,-0.4653684215073639,0.06746829314280056,-0.33215924284482234,-0.065740885519741,0.19571928521436366,40.83963352710121,12.704389192622408,0.13320917866254106,6,0.08899998664855957,0.19350004196166992,0.007749915122985396,-0.14800000190734908,0.1529998779296875,3,0.038119465704865574,-1.3278679554275306,3.9809999465942383,1.5217358253255666,3.86899995803833,-1.6229514604089303,3.946000099182129,0.038119465704865574
2199,2008-06-27,3.8310000896453857,3.9340000152587886,3.776999950408936,3.882999897003174,4734890.0,-0.026429442095669664,1.038961300340753,1.485705138248377,24.415185874182427,26.41991645175834,0.20154057254970237,0.3161795785389687,0.17798066523969602,-0.027749584794785065,21.065486991019284,0.15799999237060502,-0.07174100144980677,-0.2793999195098875,-0.5657911900478805,0.0069913510281058855,-0.42259555477888444,-0.13620428424089104,0.257338456042409,22.40668046393635,-7.55639793894284,0.14319563526899665,6,0.15649986267089933,0.2719998359680176,0.11724978685379028,-0.0440001487731938,0.21499991416931064,4,0.056904122064832974,-1.471913483510272,3.934999942779541,-1.3278679554275306,3.9809999465942383,1.5217358253255666,3.86899995803833,0.056904122064832974
2200,2008-06-30,3.871999979019165,3.8980000019073486,3.7809998989105225,3.848000049591065,4922720.0,0.010702137409131396,2.0789510833931995,-0.46153881422996534,28.929042415648922,25.18596266180372,0.13017873981968808,0.2648971892843317,0.14454399952654207,-0.06737170505445222,20.672697116884354,0.11700010299682617,-0.09749086184458822,-0.2232500195503233,-0.5267959906583313,0.08029595155768465,-0.3750230051043273,-0.07147703399631933,0.1665243914240122,39.41907030671874,7.841878809931103,0.15177298555400393,6,0.11050009727478027,0.23099994659423828,0.07624989748001099,-0.0850000381469731,0.29200005531310946,0,0.04855370991195085,1.038961300340753,3.8310000896453857,-1.471913483510272,3.934999942779541,-1.3278679554275306,3.9809999465942383,0.04855370991195085
2201,2008-07-01,3.8250000476837163,3.875999927520752,3.79800009727478,3.858999967575073,3505020.0,-0.012138412084225947,1.2941180595486996,-1.4166674945113786,28.03232855778161,24.140756088018215,0.13931173477149983,0.288988272142626,0.2001676497249476,-0.01898187483299818,19.689761692007316,0.07799983024597212,-0.13456288969564856,-0.24629995822906414,-0.5560204485307767,0.06342053207264842,-0.4011602033799204,-0.09143971307820786,0.17168041555398217,19.917038309188147,-13.515844106656349,0.1548602451508563,7,0.1324999332427974,0.27799987792968706,0.1302498579025264,-0.038000106811524326,0.4500000476837154,1,0.10405228678320211,2.0789510833931995,3.871999979019165,1.038961300340753,3.8310000896453857,-1.471913483510272,3.934999942779541,0.10405228678320211
2202,2008-07-02,3.755000114440918,3.878000020980835,3.75,3.818000078201294,3977520.0,-0.018300635913766294,-2.5068406355634667,1.852944476389541,24.310766608944192,23.47384207827853,0.17346906737999124,0.3330622024252463,0.2774142266454698,0.05274951052902921,18.771714712280378,0.12800002098083496,-0.16453698669782213,-0.2889998912811276,-0.6095355924085792,0.03153580984632409,-0.44926774184485385,-0.12873204071740174,0.20653146674417844,1.8657134672628313,-30.78970863111987,0.16026785056372594,7,0.1649999618530278,0.3344998359680176,0.2002497911453247,0.03199982643127397,0.4179997444152832,2,0.14194406820942618,1.2941180595486996,3.8250000476837163,2.0789510833931995,3.871999979019165,1.038961300340753,3.8310000896453857,0.14194406820942618
2203,2008-07-03,3.825999975204468,3.88700008392334,3.686000108718872,3.700999975204468,5059970.0,0.01890808484678863,-1.59355253523985,-1.9841281254612266,27.664658143171692,22.967234976732875,0.0729910854087974,0.23845269333423103,0.21292683528195644,-0.01626410047798066,17.328738654352055,0.20099997520446777,-0.18261406405061997,-0.1952500224113458,-0.5094854648524572,0.11898542002976509,-0.3523677436319015,-0.03813230119079014,0.09745592136731096,56.451580340842845,27.282696130188768,0.15711772122055548,7,0.0260001420974727,0.23150002956390336,0.2377499938011165,0.06900000572204545,0.3939998149871813,3,0.09147938978552728,-2.5068406355634667,3.755000114440918,1.2941180595486996,3.8250000476837163,2.0789510833931995,3.871999979019165,0.09147938978552728
2204,2008-07-04,3.808000087738037,3.891999959945679,3.799000024795532,3.839999914169312,3915900.0,-0.004704622996101637,-2.7200009536751955,-0.25599861145019887,28.6245272985109,24.841947601584156,0.07295292809910281,0.2322907669710581,0.23655836147888643,0.0022004910627639873,15.78869522109925,0.09299993515014737,-0.19638289485446947,-0.1903499245643614,-0.4961253711679996,0.11542552203927636,-0.3432376478661805,-0.037462201262542294,-0.12199997901916504,57.54718890858217,29.20313267404994,0.15288772330181893,7,0.04400002956390381,0.24949991703033447,0.2857498526573181,0.11649990081787154,0.4769997596740714,4,0.07352933994744526,-1.59355253523985,3.825999975204468,-2.5068406355634667,3.755000114440918,1.2941180595486996,3.8250000476837163,0.07352933994744526
2205,2008-07-07,3.865999937057495,3.878000020980835,3.8159999847412114,3.8159999847412114,2390440.0,0.015231052516574417,-1.4800038147009298,-1.5625069849571607,32.86711984770099,27.366341669955542,0.0026950759644135402,0.1575600766378411,0.1804024352064726,-0.05275727143122477,15.298212443311865,0.06999993324279785,-0.20252511511488747,-0.11660006046295157,-0.4151271968073855,0.18192707588148238,-0.2658636286351683,0.03266350770926518,-0.17999982833862305,87.37862055077026,59.26275120258547,0.14926356817221692,7,-0.0139998197555542,0.19150006771087646,0.23225003480911255,0.05850005149841353,0.33700013160705655,0,0.04655976970713649,-2.7200009536751955,3.808000087738037,-1.59355253523985,3.825999975204468,-2.5068406355634667,3.755000114440918,0.04655976970713649
2206,2008-07-08,3.8420000076293945,3.8550000190734863,3.765000104904175,3.765000104904175,2778970.0,-0.0062079487374144815,-1.337663061484204,1.5399995231624006,34.30655791054596,28.251440058261764,0.025102040626072242,0.16372773557979414,0.20745613301261923,-0.024658324797497855,15.274307416173682,0.10099983215332031,-0.20580197912954912,-0.1239499807357789,-0.4143285755672981,0.16642861409573984,-0.26913927815153826,0.02123931667998047,-0.15187990188598643,75.72816095811915,45.28455741623316,0.14518929741575937,7,0.010000109672546387,0.21549999713897705,0.2827499508857727,0.08249998092651412,0.3340001106262207,1,0.0838105221404104,-1.4800038147009298,3.865999937057495,-2.7200009536751955,3.808000087738037,-1.59355253523985,3.825999975204468,0.0838105221404104
2207,2008-07-09,3.936000108718872,3.941999912261963,3.83899998664856,3.865999937057495,3647810.0,0.02446645000073233,1.5122000860635134,0.9090942869262852,42.77587202529247,30.214006520197685,-0.08487844401133815,0.05564759197485181,0.1129583105621137,-0.1143065011151716,14.79150696346469,0.10299992561340288,-0.19568145949876126,-0.019199883937835782,-0.29635115992330796,0.25795139204763595,-0.15777552193057165,0.11937575405490009,-0.24184240589141837,97.65632494242094,61.601184512608384,0.1385756379927359,7,-0.12200009822845459,0.12149989604949951,0.1897498369216919,-0.011500120162963423,0.2569997310638428,2,0.08612804300935362,-1.337663061484204,3.8420000076293945,-1.4800038147009298,3.865999937057495,-2.7200009536751955,3.808000087738037,0.08612804300935362
2208,2008-07-10,3.8310000896453857,3.9449999332427983,3.806999921798706,3.900000095367432,6090430.0,-0.02667683337734017,-1.3589676709425733,-0.9857119501910814,42.10526737346853,32.17957113122947,0.004266449357394286,0.14160221959321984,0.21571443684613367,-0.006191566788175784,14.932592082909647,0.13800001144409224,-0.1774041632587986,-0.10749990940094012,-0.37135502696530676,0.15635520816342652,-0.23942746818312344,0.0244276493812432,-0.12692869844055155,36.66669315764508,-2.101767001592542,0.13192755878218326,7,-0.015500068664550781,0.22649991512298584,0.29874980449676514,0.0934998989105229,0.437999963760376,3,0.08927166828713706,1.5122000860635134,3.936000108718872,-1.337663061484204,3.8420000076293945,-1.4800038147009298,3.865999937057495,0.08927166828713706
2209,2008-07-11,3.759999990463257,3.8989999294281006,3.739000082015991,3.8410000801086426,3162510.0,-0.018533045554875227,-1.6016255119703664,1.1739142453361453,40.08527662797659,33.41915271037699,0.0716732547593697,0.1876480512896892,0.2848566317043053,0.06711109654559078,14.962018126491007,0.15999984741210938,-0.1776294108509502,-0.15655001401901236,-0.4015242354381252,0.08842420740010049,-0.27903712472856856,-0.03406290330945616,-0.04147288673614469,10.194137676412494,-29.858330968899978,0.12248711070955641,7,0.055500030517578125,0.26300013065338135,0.41249990463256836,0.2304999828338623,0.41100001335143954,4,0.12234037257848973,-1.3589676709425733,3.8310000896453857,1.5122000860635134,3.936000108718872,-1.337663061484204,3.8420000076293945,0.12234037257848973
2210,2008-07-14,3.6749999523162837,3.825999975204468,3.650000095367432,3.8020000457763667,5482420.0,-0.022606393181533124,1.0114277462081014,1.5679006531484463,39.74629323135261,34.72070434077377,0.14057284367995537,0.24770118349280645,0.3679721239903917,0.1529847758453724,15.323951276737763,0.17599987983703613,-0.1755835665571328,-0.21765005588531539,-0.4587320214678088,0.023431909697177566,-0.3381910386765621,-0.09710907309406869,0.26999998092651456,8.474532436663162,-33.74946254590172,0.1205409827912465,7,0.12250006198883145,0.2745001316070561,0.4982499480247502,0.3155000209808354,0.3589999675750728,0,0.16598636816616907,-1.6016255119703664,3.759999990463257,-1.3589676709425733,3.8310000896453857,1.5122000860635134,3.936000108718872,0.16598636816616907
2211,2008-07-15,3.63100004196167,3.759999990463257,3.5789999961853027,3.6979999542236333,8528430.0,-0.011972764877692499,-1.1169589501774895,0.5275579760342607,30.068326799898784,35.36043325087984,0.1722765989104742,0.26355008265547664,0.408054413620933,0.19809035340296166,15.841498893248021,0.1809999942779541,-0.16619696276236962,-0.23519997596740705,-0.4687380583853873,-0.0016618935494268072,-0.35196901717639717,-0.11843093475841693,0.30809989452362085,14.207665223778006,-25.994264818126794,0.1167690412089901,7,0.13099992275238037,0.2755000591278072,0.5647498369216919,0.3594999313354492,0.41099977493286133,1,0.15753236576495744,1.0114277462081014,3.6749999523162837,-1.6016255119703664,3.759999990463257,-1.3589676709425733,3.8310000896453857,0.15753236576495744
2212,2008-07-16,3.882999897003174,3.9159998893737793,3.5629999637603764,3.617000102996826,6924530.0,0.06940232776900745,1.126506993137559,-3.970151378203505,47.60147203792178,37.57563479474096,-0.06666790295281322,-0.005839831950087415,0.15295342978817406,-0.051423046182617504,16.745311438622863,0.3529999256134029,-0.15673190197104425,0.027649879455566406,-0.17873788510489597,0.23403764401602878,-0.07554400282466478,0.1308437617357976,0.04169604187011755,83.76962272441295,41.8452892445788,0.10319388228023123,7,-0.12899994850158647,0.015500187873840332,0.3302500247955322,0.11349999904632568,0.16100025177001953,2,0.07545717976417499,-1.1169589501774895,3.63100004196167,1.0114277462081014,3.6749999523162837,-1.6016255119703664,3.759999990463257,0.07545717976417499
2213,2008-07-17,4.002999782562257,4.0980000495910645,3.9260001182556152,3.954999923706055,4943590.0,0.030903911599816647,-2.245297957237335,0.18045073694702252,57.81817362130565,40.81937327505149,-0.17759611448003243,-0.13762118499449993,0.032601359359023085,-0.16913953203842036,17.24688747970593,0.21500015258789062,-0.13883277401902916,0.1506497859954843,-0.044465521815320486,0.3457650938062895,0.0530921320900819,0.24820743990088667,-0.4399998188018803,82.24294359106466,36.286223797498224,0.09755765390540251,7,-0.17249977588653653,-0.10449969768524259,0.2102501392364493,-0.006499886512757236,0.08500003814697177,3,0.04746441857132511,1.126506993137559,3.882999897003174,-1.1169589501774895,3.63100004196167,1.0114277462081014,3.6749999523162837,0.04746441857132511
2214,2008-07-18,4.007999897003174,4.019000053405762,3.88100004196167,3.933000087738037,6685180.0,0.0012490918592347189,1.8453574799433694,1.5625006208835277,56.39097710665003,43.43313519271249,-0.16901668535064118,-0.14734019179903513,0.03161977629589252,-0.17174012205712996,17.721466743326943,0.1380000114440918,-0.1087766794915952,0.15384989976882935,-0.04650684356841239,0.35420664310607153,0.053671528100208477,0.2540282714374502,-0.4449999332427974,83.17754427120353,34.8904631443869,0.10017837166862104,7,-0.1774998903274536,-0.10949981212615967,0.19850003719329834,0.015500068664550781,0.07200002670288175,4,0.06511980117507998,-2.245297957237335,4.002999782562257,1.126506993137559,3.882999897003174,-1.1169589501774895,3.63100004196167,0.06511980117507998
2215,2008-07-21,4.043000221252441,4.0879998207092285,3.9670000076293945,3.992000102996826,2844650.0,0.008732616055064701,-1.3960285723728005,0.6800033060793713,60.36122687684971,46.32809841119068,-0.1969841163363264,-0.18414196229207214,-0.0012580586870916122,-0.20235665157584126,17.79223580920972,0.12099981307983398,-0.08364188951183804,0.1840002179145812,-0.02995301433521025,0.3979534501643722,0.0770236017896857,0.2909768340394767,-0.4693002557754511,89.7196599037502,36.280664244329174,0.10697661612489556,7,-0.2125002145767212,-0.15150034427642822,0.16349971294403076,-0.019500255584716797,0.051999568939208096,0,0.031659603155451466,1.8453574799433694,4.007999897003174,-2.245297957237335,4.002999782562257,1.126506993137559,3.882999897003174,0.031659603155451466
2216,2008-07-22,3.996000051498413,4.0219998359680185,3.9300000667572017,4.01200008392334,3819020.0,-0.011625072268600767,4.1111640936995295,-0.3137253985320929,61.71039488741614,48.431934284759976,-0.14063056348729486,-0.13401019700019923,0.04820040207154186,-0.1505308645060479,17.44046334798733,0.1130001544952397,-0.058411019518802565,0.13065004348754883,-0.09191798016183572,0.3532180671369334,0.019366031662856553,0.2419340553122411,-0.41181408433914113,80.93458285445371,20.105585720567774,0.11128401182469223,7,-0.16550004482269287,-0.1155000925064078,0.21599990129470825,0.027499914169311523,0.05299973487854004,1,0.009509476452257415,-1.3960285723728005,4.043000221252441,1.8453574799433694,4.007999897003174,-2.245297957237335,4.002999782562257,0.009509476452257415
2217,2008-07-23,4.076000213623047,4.099999904632568,4.017000198364259,4.0980000495910645,3362570.0,0.02002006033374193,5.384704264098969,1.3749869615103787,62.04239668933631,50.64717087541195,-0.22203234360878366,-0.21768930093906302,-0.03197182233401996,-0.22557443209732497,17.976544253852186,0.10399985313415527,-0.03727078620994195,0.2059001922607422,-0.030674417206391524,0.4424748017278759,0.08761288752717533,0.32418749699430904,-0.4815379648151392,89.04123010999922,26.515974294219383,0.11828730473356693,7,-0.2445002794265747,-0.20050013065338135,0.13599973917007446,-0.052500247955322266,0.09099960327148438,2,-0.008341608181196225,4.1111640936995295,3.996000051498413,-1.3960285723728005,4.043000221252441,1.8453574799433694,4.007999897003174,-0.008341608181196225
2218,2008-07-24,4.0850000381469735,4.099999904632568,3.989000082015991,4.078999996185304,2861680.0,0.002208003938235059,5.166695365379061,-0.27273121355961594,63.45966348002988,53.244324970084534,-0.21368445538305725,-0.22648743469496635,-0.04091373560502376,-0.2291477637696051,18.584528236986518,0.11099982261657715,-0.014877265259418238,0.2074000120162971,-0.04669937125314316,0.4614993952857378,0.08035032038157652,0.33444970365101767,-0.4703162831060794,93.15074160200008,28.756698501296285,0.12704969163472035,7,-0.2535001039505014,-0.23450005054473966,0.10924994945526034,-0.061500072479248935,0.04699993133544833,3,-0.010036692531434688,5.384704264098969,4.076000213623047,4.1111640936995295,3.996000051498413,-1.3960285723728005,4.043000221252441,-0.010036692531434688
2219,2008-07-25,4.048999786376953,4.0900001525878915,4.014999866485597,4.019999980926514,1872940.0,-0.008812791048675384,-2.846165132230671,4.833267106413415,59.08638157316851,55.393223674730756,-0.14793544422705018,-0.18268410961483683,-0.004756889179359014,-0.18734835224252278,18.280217302077133,0.07500028610229492,-0.007541494284568628,0.1604997754096984,-0.10368556188148226,0.42468511270087905,0.028407106764108292,0.29259244405528895,-0.414903385352392,69.99990182755035,8.161579485969128,0.13209266864559038,7,-0.21749985218048096,-0.21749985218048096,0.11625027656555176,-0.025499820709228516,0.125,4,0.009632016890564588,5.166695365379061,4.0850000381469735,5.384704264098969,4.076000213623047,4.1111640936995295,3.996000051498413,0.009632016890564588
2220,2008-07-28,4.059999942779541,4.0980000495910645,3.99399995803833,4.071000099182129,3241450.0,0.002716758948617004,2.2,-0.37931828271700346,60.965781448557024,58.82627419124833,-0.11016519323094398,-0.18854439385754818,-0.016049686143311703,-0.19325680176445736,17.903153310245752,0.10400009155273438,0.00969202190192231,0.16209993362426767,-0.11277564218068292,0.43697550942921826,0.02466214572179215,0.2995377215267432,-0.40726740161065944,76.47058823529417,15.712214586719853,0.13743778790247538,7,-0.22850000858306885,-0.22850000858306885,0.07175004482269287,-0.036499977111816406,0.1830000877380371,0,0.004926103745908517,-2.846165132230671,4.048999786376953,5.166695365379061,4.0850000381469735,5.384704264098969,4.076000213623047,0.004926103745908517
2221,2008-07-29,4.2230000495910645,4.27899980545044,4.050000190734863,4.050000190734863,5083000.0,0.040147810125320094,-1.6473965496806944,-15.727036282456977,63.49951520102165,60.592723431592766,-0.20155460771852773,-0.33750244575639954,-0.1750365460286547,-0.3494790848911711,17.931418027508634,0.22899961471557706,0.04123134762529013,0.3052000403404236,-0.003054535639565259,0.6134546163204124,0.15107275235042916,0.459327328330418,-0.5523768138836354,80.68972094311879,23.58254347074613,0.15412728798999434,7,-0.14300012588500977,-0.30200016498565585,-0.11275005340576172,-0.19950008392333984,-0.062000274658203125,1,-0.030310267084133646,2.2,4.059999942779541,-2.846165132230671,4.048999786376953,5.166695365379061,4.0850000381469735,-0.030310267084133646
2222,2008-07-30,4.2880001068115225,4.349999904632568,4.1640000343322745,4.275000095367432,6481000.0,0.015391914860799494,1.7153343612626257,0.07514463612884574,72.33624585943286,62.205842569162456,-0.22692769975322147,-0.3800072622347348,-0.2358623065989196,-0.40747807556789883,17.764409107789355,0.18599987030029386,0.08497758811600598,0.3435500979423516,0.003987204287173363,0.6831129915975303,0.17376865111476203,0.5133315447699407,-0.5808742769195128,82.8255323308298,22.17718015241106,0.16978144682758928,7,-0.1725001335144034,-0.3315001726150504,-0.2082500457763663,-0.26450014114379794,-0.2569999694824201,2,-0.055737013638342825,-1.6473965496806944,4.2230000495910645,2.2,4.059999942779541,-2.846165132230671,4.048999786376953,-0.055737013638342825
2223,2008-07-31,4.176000118255615,4.2129998207092285,4.0,4.191999912261963,9165000.0,-0.02611939966559107,6.344870677606591,-1.2307523016543407,69.54886266137217,63.66782985302047,-0.09812587984383381,-0.2534354698592951,-0.1213547350186488,-0.2910531123178819,16.74155464167486,0.28800010681152255,0.14392655728551773,0.21405010223388654,-0.1357315113557247,0.5638317158234978,0.03915929543908092,0.38894090902869216,-0.4174443623843609,51.123648179848004,-15.24972836631639,0.17489080679480562,7,-0.03600013256072998,-0.21950018405914307,-0.09625005722045898,-0.15250015258789062,-0.25200009346008345,3,-0.002155244517771604,1.7153343612626257,4.2880001068115225,-1.6473965496806944,4.2230000495910645,2.2,4.059999942779541,-0.002155244517771604
2224,2008-08-01,4.0879998207092285,4.2100000381469735,4.077000141143799,4.150000095367432,4419000.0,-0.021072867589655653,-2.166678019981856,3.875067056088693,69.35330088728715,64.66694918751351,0.002699701640038299,-0.1511313263305607,-0.031495338074373436,-0.19997282854319742,15.718112009272042,0.13299989700317472,0.16725519847413928,0.11204981803894043,-0.23418316468418432,0.4582828007620652,-0.061066673322621945,0.2851663094005028,-0.28212853293706885,26.404459767528454,-45.33911722461417,0.17311649136156232,8,0.05200016498565674,-0.13149988651275635,-0.011749863624572754,-0.044499874114990234,-0.0989997386932373,4,0.01076324625805869,6.344870677606591,4.176000118255615,1.7153343612626257,4.2880001068115225,-1.6473965496806944,4.2230000495910645,0.01076324625805869
2225,2008-08-04,4.046000003814696,4.131999969482422,4.000999927520752,4.017000198364259,4940000.0,-0.010273928262366061,-3.2950589007793507,-0.46773672552756623,69.48354779045506,65.53063284340674,0.05047809796937486,-0.10008641242222271,0.013396804085933134,-0.15577660480771005,14.522694324124192,0.13100004196166992,0.16807086537807958,0.061049997806548184,-0.2824965382508289,0.40459653386392525,-0.11072327022214079,0.23282326583523671,-0.1965984266937042,13.142861813916037,-63.15724318391957,0.1717732680286886,8,0.12349998950958341,-0.08950006961822421,-0.0007500648498526274,-0.002500057220458096,-0.08100008964538441,0,0.03163613011408173,-2.166678019981856,4.0879998207092285,6.344870677606591,4.176000118255615,1.7153343612626257,4.2880001068115225,0.03163613011408173
2226,2008-08-05,4.1640000343322745,4.184999942779541,4.0,4.026000022888184,5401000.0,0.029164614534435085,1.0555568801044803,4.758653008205203,65.09128782233196,65.8693985248507,-0.046025032946650946,-0.20314128409755483,-0.10314927156766363,-0.27042468368537165,12.972966812849396,0.18499994277954102,0.1743070501662607,0.1629500269889821,-0.18256410291399394,0.5084641568919581,-0.009807037962505483,0.3357070919404701,-0.2745505910103563,46.857165433928486,-27.320868865599323,0.17275706495148793,8,0.005499958992005283,-0.20750010013580233,-0.12125003337860019,-0.12050008773803622,-0.2799999713897696,1,0.018972141098450246,-3.2950589007793507,4.046000003814696,-2.166678019981856,4.0879998207092285,6.344870677606591,4.176000118255615,0.018972141098450246
2227,2008-08-06,4.275000095367432,4.2849998474121085,4.171000003814696,4.197000026702882,4350000.0,0.026657074956762505,1.3265375632542267,0.5652178420010545,64.75053747536296,66.01282896877659,-0.14061563232791663,-0.3029758614681537,-0.21856462793579645,-0.3757965901161606,12.532549943880674,0.12099981307983398,0.1764646049970766,0.2570000886917114,-0.10780012431387842,0.6218003016973017,0.07459998218891606,0.43940019519450635,-0.3487066151406615,96.49131319350595,22.3695555206301,0.18240010650279512,8,-0.10300016403198242,-0.3185001611709595,-0.24475014209747314,-0.23150014877319336,-0.4350001811981197,2,-0.02666674102723554,1.0555568801044803,4.1640000343322745,-3.2950589007793507,4.046000003814696,-2.166678019981856,4.0879998207092285,-0.02666674102723554
2228,2008-08-07,4.172999858856201,4.2849998474121085,4.142000198364259,4.241000175476073,4152000.0,-0.023859703914805075,-1.2000007335976757,-0.8717981635672264,58.09615905654699,65.90280424470754,-0.02773670164613229,-0.18344549830839352,-0.12161121443542644,-0.2659578349720002,11.761498106298934,0.1429996490478498,0.1792674723443639,0.13789986371994,-0.2220223417025755,0.4978220691424555,-0.04206123899131775,0.31786096643119777,-0.21280986467696694,60.70173736129906,-11.767476276967436,0.17996110271125765,8,-0.0009999275207519531,-0.216499924659729,-0.16824984550476074,-0.1294999122619629,-0.283999919891357,3,-0.03402821143780732,1.3265375632542267,4.275000095367432,1.0555568801044803,4.1640000343322745,-3.2950589007793507,4.046000003814696,-0.03402821143780732
2229,2008-08-08,4.2199997901916495,4.25,4.130000114440918,4.130000114440918,3007000.0,0.011262864348222434,-1.6666737309463133,-1.32351848085999,58.58386913863223,65.63814732138256,-0.05356202284410827,-0.20471211935922273,-0.17473106010902928,-0.30518151340957544,10.448389326838791,0.11999988555908203,0.17747277230926528,0.16189980506896884,-0.18245677332490562,0.5062563834628437,-0.01027848412796839,0.33407809426590607,-0.22862500317614876,77.19295016798054,6.620530410407042,0.17217828919693737,8,-0.04499983787536532,-0.26349985599517733,-0.26524972915649325,-0.17549979686736972,-0.3199996948242174,4,-0.0701421279887493,-1.2000007335976757,4.172999858856201,1.3265375632542267,4.275000095367432,1.0555568801044803,4.1640000343322745,-0.0701421279887493
2230,2008-08-11,4.2849998474121085,4.2849998474121085,4.151000022888184,4.2230000495910645,3335000.0,0.015402857927039548,3.322589080393564,0.688889124364874,63.775001255730565,65.66875688301688,-0.09307752177502504,-0.23364863730192198,-0.24112769339358842,-0.3614853553085684,8.595506158613523,0.1339998245239249,0.17551533872115632,0.19639986753463656,-0.11117975704367211,0.5039794921129452,0.04261005524548178,0.3501896798237909,-0.26493505098724235,100.0,29.468555719668373,0.15378981228915442,8,-0.10999989509582431,-0.3284999132156363,-0.33024978637695224,-0.23949992656707675,-0.3969998359680167,0,-0.06907812740644181,-1.6666737309463133,4.2199997901916495,-1.2000007335976757,4.172999858856201,1.3265375632542267,4.275000095367432,-0.06907812740644181
2231,2008-08-12,4.203000068664552,4.2849998474121085,4.1649999618530265,4.256999969482422,4131000.0,-0.01913647180106204,1.1818229107965292,-0.8709689824108023,56.04185457336941,63.85826896234316,-0.015883397306705405,-0.11235958864185225,-0.1656648121519657,-0.27164094446371845,6.252668232228374,0.11999988555908203,0.18100042148979023,0.08580008745193535,-0.13743228924211603,0.3090324641459872,-0.025816100895090344,0.19741627579896104,-0.1565404635830694,47.09682579724318,-20.22191445290975,0.11161618834702587,8,-0.06050014495849698,-0.2465001344680795,-0.24825000762939542,-0.14850008487701505,-0.4360001087188725,1,-0.05662625520033859,3.322589080393564,4.2849998474121085,-1.6666737309463133,4.2199997901916495,-1.2000007335976757,4.172999858856201,-0.05662625520033859
2232,2008-08-13,4.176000118255615,4.275000095367432,4.142000198364259,4.2100000381469735,2836000.0,-0.0064239709654621,-1.6078472621535607,0.6296293025802504,54.2563151887029,62.15909702093546,-0.0071983827524206845,-0.06564917579735763,-0.14555357094400723,-0.23949233803619174,5.295155527522261,0.13299989700317294,0.18388475289861095,0.044150125980377375,-0.15106668558596592,0.23936693754672067,-0.05345827980279427,0.14175853176354902,-0.10525728921004607,29.67747294329029,-32.95375107128629,0.0976084057831716,8,-0.03350019454956055,-0.21950018405914307,-0.22125005722045898,-0.11850011348724365,-0.45200014114379927,2,-0.06992338291290179,1.1818229107965292,4.203000068664552,3.322589080393564,4.2849998474121085,-1.6666737309463133,4.2199997901916495,-0.06992338291290179
2233,2008-08-14,4.192999839782715,4.208000183105469,4.099999904632568,4.177999973297118,2038000.0,0.004070814426653024,3.799953376495396,-0.44117358315920846,56.85714415465871,60.770635161754534,-0.024063651905671612,-0.07134249817854688,-0.16874173587651775,-0.25085697215920977,5.592758611598912,0.10800027847290039,0.17079950405682798,0.0516498446464535,-0.13549071211631603,0.23879040140922259,-0.04192043373493082,0.14522012302783782,-0.09991644469018546,50.27025076487306,-10.95676961082794,0.09357027838138458,8,-0.050499916076660156,-0.23649990558624268,-0.2572498321533203,-0.13549983501434326,-0.2369997501373291,3,-0.08418791774427914,-1.6078472621535607,4.176000118255615,1.1818229107965292,4.203000068664552,3.322589080393564,4.2849998474121085,-0.08418791774427914
2234,2008-08-15,4.269000053405762,4.269999980926514,4.173999786376953,4.199999809265137,3051000.0,0.01812549881399117,1.7042270547623206,4.600057220968034,59.37220018603062,59.64715209459625,-0.08011374228786217,-0.13363837597113015,-0.24969127619528386,-0.3196371849614943,5.765077694597374,0.09600019454956055,0.1429602083576702,0.11460005044937116,-0.06976730455174529,0.29896740545048806,0.022416372948812935,0.20678372794992939,-0.16900014877319336,91.35146002428048,30.728586618683195,0.09218367750055835,8,-0.12650012969970703,-0.31250011920928955,-0.33250004053115845,-0.21150004863739014,-0.34700012207031294,4,-0.08901384626073205,3.799953376495396,4.192999839782715,-1.6078472621535607,4.176000118255615,1.1818229107965292,4.203000068664552,-0.08901384626073205
2235,2008-08-18,4.171000003814696,4.257999897003174,4.1560001373291025,4.257999897003174,2023170.0,-0.0229562071597732,1.3448249402582393,-1.2608635559487082,47.52380779378836,57.695209869202515,0.041887111833098345,-0.026938368247019007,-0.1551411576822952,-0.2147540298479118,6.174044112594218,0.11299991607665927,0.12245195834224454,0.010200011730193026,-0.1666170087657317,0.18701703222611776,-0.07820849851776934,0.0986085219781554,-0.07100009918212802,38.378443860783825,-18.892069282752637,0.08840851024796227,8,0.02149987220764249,-0.2145000696182242,-0.2517499327659598,-0.1134999990463248,-0.33400011062621937,0,-0.06497240666492787,1.7042270547623206,4.269000053405762,3.799953376495396,4.192999839782715,-1.6078472621535607,4.176000118255615,-0.06497240666492787
2236,2008-08-19,4.0339999198913565,4.1479997634887695,4.024000167846681,4.144999980926514,4209990.0,-0.032845860416696904,1.119657980323257,1.2758643369214888,38.68092078002385,54.79858579194262,0.17713505711612054,0.11916414532910213,-0.02306065900779597,-0.07285901524807414,6.5132346315877605,0.1469998359680158,0.10480533101217926,-0.12870006561279368,-0.2987479024687669,0.04134777124318001,-0.2137239840407803,-0.04367614718480706,0.3159999847412118,3.983966108456044,-47.986329496614424,0.0850239184279868,8,0.120500087738038,-0.07749998569488437,-0.16049987077712924,0.0055000782012948335,-0.21899986267089755,1,-0.036192342921810616,1.3448249402582393,4.171000003814696,1.7042270547623206,4.269000053405762,3.799953376495396,4.192999839782715,-0.036192342921810616
2237,2008-08-20,4.041999816894531,4.114999771118163,4.01800012588501,4.0399999618530265,2806370.0,0.0019831177893008256,-3.21741924783344,-0.018016702178851766,43.41845359574052,53.16772962963079,0.14819231297023983,0.11434916066492207,-0.03521489743096584,-0.07679386428776303,6.660379259986948,0.09699964523315341,0.09020413941134375,-0.11900014877319354,-0.2933235906255227,0.05532329307913564,-0.20616186969935857,-0.031838427847028505,0.30148009300231937,9.523692386874103,-40.79584903662333,0.08716172092616462,8,0.10950016975402832,-0.08549988269805908,-0.20774978399276733,-0.037999868392944336,-0.14299988746643066,2,-0.06803559361863964,1.119657980323257,4.0339999198913565,1.3448249402582393,4.171000003814696,1.7042270547623206,4.269000053405762,-0.06803559361863964
2238,2008-08-21,4.044000148773193,4.073999881744385,3.983999967575073,4.001999855041504,3653370.0,0.0004948866821570252,-1.3076880754135494,21.00166905101595,47.63950298432476,51.951688945818844,0.14077279269004705,0.11501669468256903,-0.04188330914682137,-0.07445270428642914,7.104754381307772,0.08999991416931197,0.07475061977628084,-0.11494982242584229,-0.2939382460004376,0.06403860114875304,-0.2044440342131404,-0.02545561063854418,0.28646056976318324,20.979083355633094,-31.028567365135586,0.08949421178729768,8,0.09049975872039706,0.07149982452392578,-0.21775013208389282,-0.048000216484069824,-0.15100026130676225,3,-0.07912961421587839,-3.21741924783344,4.041999816894531,1.119657980323257,4.0339999198913565,1.3448249402582393,4.171000003814696,-0.07912961421587839
2239,2008-08-22,4.0879998207092285,4.116000175476073,4.005000114440918,4.0390000343322745,2833710.0,0.010880234994398608,1.1142768912180823,1.1666534212827042,52.24838416533082,50.67095371355221,0.0850206567265337,0.07809245741804283,-0.09123211331669179,-0.1132840369275887,7.447577158089061,0.11100006103515536,0.051318124353886496,-0.07290015220642054,-0.24764441376622326,0.10184410935338173,-0.16027228298632146,0.01447197857348037,0.22167325276947025,37.956160554941235,-18.18409157534966,0.08737213077990123,8,0.046500086784361905,0.027500152587890625,-0.22349977493286133,-0.09199988842010498,-0.37499976158142045,4,-0.0322895638094578,-1.3076880754135494,4.044000148773193,-3.21741924783344,4.041999816894531,1.119657980323257,4.0339999198913565,-0.0322895638094578
2240,2008-08-25,4.079999923706056,4.102000236511231,4.052000045776366,4.052000045776366,1001390.0,-0.00195692205333442,-2.5714577656674753,0.5714285714285974,44.90290517709827,49.43329266952209,0.06803818728593303,0.09240518996482994,-0.08730165107493759,-0.10119561700081814,7.97025831016116,0.05000019073486506,0.040739701173761134,-0.08190004825591934,-0.2544279391649278,0.09062784265308954,-0.168163993710424,0.00436389719858532,0.21013276341842602,58.53663146111584,1.1716463130149677,0.08626394545450443,8,0.049500107765196866,0.06000006198882968,-0.2154998779296884,-0.08399999141693204,-0.3169999122619638,0,-0.038725489050276285,1.1142768912180823,4.0879998207092285,-1.3076880754135494,4.044000148773193,-3.21741924783344,4.041999816894531,-0.038725489050276285
2241,2008-08-26,4.0949997901916495,4.099999904632568,4.019999980926514,4.044000148773193,2282530.0,0.003676437932863763,1.6229538952206743,1.8214237057219236,37.6373363655298,47.58673946694729,0.04035070357013293,0.07096246618413726,-0.10650621995601828,-0.11284045783294339,7.391094572852311,0.07999992370605469,0.025361145645671712,-0.06050016880035525,-0.2329812029592544,0.11198086535854435,-0.14674068587980482,0.025740348279094327,0.17676493375986713,84.09064226612884,30.366418084289812,0.08624051707944977,8,0.032000184059143955,0.04500019550323575,-0.2339998483657828,-0.09899985790252597,-0.33299970626830966,1,-0.06300364107981993,-2.5714577656674753,4.079999923706056,1.1142768912180823,4.0879998207092285,-1.3076880754135494,4.044000148773193,-0.06300364107981993
2242,2008-08-27,4.048999786376953,4.099999904632568,4.011000156402588,4.099999904632568,1742480.0,-0.011233212740297538,2.4901781122902156,-1.0000093498139562,40.77379664155933,45.7997008543807,0.07424930044985167,0.10344266378206513,-0.06339786103371559,-0.06268098967921398,6.401177920054593,0.08899974822998047,-0.004693240026365508,-0.09455015659332311,-0.2614040472142989,0.07230373402765267,-0.177977101903811,-0.011123211282835221,0.20549905219197662,49.24220941426839,-3.4507185165007286,0.08342694531048798,8,0.07800018787384033,0.11800014972686768,-0.19349980354309038,-0.05299985408782959,-0.3039999008178711,2,-0.05779198357673343,1.6229538952206743,4.0949997901916495,-2.5714577656674753,4.079999923706056,1.1142768912180823,4.0879998207092285,-0.05779198357673343
2243,2008-08-28,4.166999816894531,4.192999839782715,4.025000095367432,4.043000221252441,3620860.0,0.029143007345812766,-1.0999988079059677,-2.4313589827497544,46.43337785099702,44.36205392826585,-0.053447234181153824,-0.01609122463263457,-0.18178519174472152,-0.17542591928226692,6.366189317978496,0.1679997444152832,-0.017385597188440016,0.023899888992309215,-0.14263373733407736,0.1904335153186958,-0.059366924170884516,0.10716670215550295,0.07126908941476717,86.17018038674593,35.06540959990062,0.08326681316319337,8,-0.045999884605407715,1.1920928955078125e-07,-0.3134998083114624,-0.17099988460540771,-0.38999986648559526,3,-0.06431483063182819,2.4901781122902156,4.048999786376953,1.6229538952206743,4.0949997901916495,-2.5714577656674753,4.079999923706056,-0.06431483063182819
2244,2008-08-29,4.131999969482422,4.185999870300293,4.1040000915527335,4.1640000343322745,3088590.0,-0.00839929180467136,1.1578963879460402,-0.2580658806518775,39.27068592386116,43.445040387162834,-0.04461643048366337,0.02358313909670784,-0.14465367001319818,-0.13535307452136713,6.3293098883696555,0.08199977874755948,-0.027495023142115826,-0.013299965858459828,-0.1779202740782928,0.1513203423613736,-0.09561011996837632,0.06901018825145666,0.09101280050282323,66.48352943950576,20.672903083252855,0.08231015410991663,8,-0.04350006580352783,0.034999966621398926,-0.29100000858306885,-0.13600003719329834,-0.818000078201294,4,-0.05784125938556772,-1.0999988079059677,4.166999816894531,2.4901781122902156,4.048999786376953,1.6229538952206743,4.0949997901916495,-0.05784125938556772
2245,2008-09-01,4.173999786376953,4.197999954223634,4.083000183105469,4.107999801635741,1874180.0,0.010164524976942868,1.0175341732336003,-2.0624953433966486,47.845445102743206,44.46332086746499,-0.09626977446458174,-0.008786040375913906,-0.18315164153950647,-0.17150515110490794,6.604148752794504,0.11499977111816495,-0.041995730621591676,0.02229986190795863,-0.13589274271920626,0.18049246653512352,-0.05679644040562337,0.10139616422154063,0.03467221546368204,87.1656717673844,39.802685936344524,0.07909630231358242,9,-0.0829998254776001,-0.006999850273132324,-0.34249985218048096,-0.1779998540878296,-0.9529998302459721,0,-0.110445556023685,1.1578963879460402,4.131999969482422,-1.0999988079059677,4.166999816894531,2.4901781122902156,4.048999786376953,-0.110445556023685
2246,2008-09-02,4.243000030517578,4.296999931335448,4.162000179290772,4.190000057220459,3403800.0,0.016530964942985227,-1.4770658255646676,0.8030300840967438,54.685310674554835,45.71519387622213,-0.1480775469287705,-0.0754317700052205,-0.24529372650614256,-0.2331911246755105,6.977891544787393,0.13499975204467596,-0.06591438895699042,0.08735010623931849,-0.07599688796299375,0.25069710044163074,0.0056766091381623696,0.16902360334047462,-0.2590000629425053,81.11890093950358,30.216806865996233,0.08167349710115608,9,-0.10250008106231778,-0.07600009441375732,-0.41150009632110596,-0.2470000982284546,-0.8980000019073491,1,-0.11312750780605907,1.0175341732336003,4.173999786376953,1.1578963879460402,4.131999969482422,-1.0999988079059677,4.166999816894531,-0.11312750780605907
2247,2008-09-03,4.160999774932861,4.244999885559082,4.1550002098083505,4.243000030517578,2320360.0,-0.019326008719051102,1.0930165506916707,-1.5471754131841042,47.94871434344125,45.74955069390174,-0.05299496155960526,-0.002540278002314267,-0.16085740829024076,-0.14534896765071537,6.7344763705233515,0.08999967575073153,-0.06945595380662706,0.011049866676330566,-0.14241879726450168,0.16451853061716282,-0.065684465294086,0.08778419864674714,-0.17073980808258105,49.999912346057926,-0.9415358849818176,0.07673433197041617,9,-0.009999752044677734,0.006000161170959473,-0.16049987077713013,-0.1649998426437378,-0.8959996700286865,2,-0.09589034188687484,-1.4770658255646676,4.243000030517578,1.0175341732336003,4.173999786376953,1.1578963879460402,4.131999969482422,-0.09589034188687484
2248,2008-09-04,4.0310001373291025,4.183000087738037,4.0209999084472665,4.151999950408936,3073530.0,-0.031242404382455513,-1.2978704696329588,1.4756028772962255,35.73141363411824,43.91433174598923,0.08377671433208622,0.12255931974508183,-0.028399144374388285,-0.01176884338701445,6.6001038111814845,0.1620001792907706,-0.05315859578252802,-0.11184978485107333,-0.27373639109873515,0.05003682139658805,-0.1927930879749038,-0.030906481727242863,-0.034605371189118994,3.6232710335272014,-40.46307209394186,0.08094330312383079,9,0.1229999065399161,0.10949981212615789,0.004999816417693204,-0.035000205039978916,-0.8790001869201669,3,-0.07095019648387335,1.0930165506916707,4.160999774932861,-1.4770658255646676,4.243000030517578,1.0175341732336003,4.173999786376953,-0.07095019648387335
2249,2008-09-05,3.924000024795532,4.046999931335448,3.9079999923706055,3.996999979019165,4995530.0,-0.026544308828644114,-1.6476174040989653,0.6033063387913575,35.34993666208777,42.852890799876945,0.18446552272409678,0.21739269884024148,0.08321967442328448,0.09943940808675444,6.833106527887972,0.13899993896484286,-0.046881333578670414,-0.20404990911483845,-0.38875276036612894,-0.019347057863547512,-0.29640133474048413,-0.11169848348919276,0.37299990653991655,4.113119520662025,-39.01415631793367,0.0923514256256454,9,0.17849993705749556,0.17849993705749556,0.12424993515014693,0.07199990749359175,-0.5290000438690181,4,-0.037461792420415585,-1.2978704696329588,4.0310001373291025,1.0930165506916707,4.160999774932861,-1.4770658255646676,4.243000030517578,-0.037461792420415585
2250,2008-09-08,3.989000082015991,4.061999797821045,3.9579999446868896,4.014999866485597,5078480.0,0.01656474434498678,-1.363631437635973,0.35616165443002595,47.08172132721594,43.902266906730965,0.11756262081830648,0.13605571892734503,0.02236710632992711,0.03900431605330734,6.804367443253079,0.13799977302551314,-0.04453023361009567,-0.12424986362457258,-0.30335155387762125,0.05485182662847565,-0.2138007087510969,-0.03469901849804824,0.3002198505401603,20.822648420185587,-26.13007589557573,0.0895508451265242,9,0.11349987983703613,0.11349987983703613,0.0592498779296875,0.006999850273132324,-0.6300001144409184,0,-0.16921538652707335,-1.6476174040989653,3.924000024795532,-1.2978704696329588,4.0310001373291025,1.0930165506916707,4.160999774932861,-0.16921538652707335
2251,2008-09-09,3.964999914169312,4.002999782562257,3.9370000362396236,4.0,5974080.0,-0.0060165874538036235,2.2195272293779964,1.3461683065720913,45.1080108951543,44.38384626824151,0.1354243622306277,0.1489479310885824,0.05183657157572741,0.06819475281382692,6.826073471382211,0.06599974632263317,-0.051526872779180444,-0.13635002374648986,-0.32185559578142753,0.04915554828844826,-0.2291028097639587,-0.04359723772902102,0.31659561958312876,16.91392874324376,-33.336866555811554,0.09275278601746903,9,0.13750004768371538,0.13750004768371538,0.09800004959106401,0.031000018119811568,-0.8159999847412114,1,-0.1876418598092714,-1.363631437635973,3.989000082015991,-1.6476174040989653,3.924000024795532,-1.2978704696329588,4.0310001373291025,-0.1876418598092714
2252,2008-09-10,3.884000062942505,3.994999885559082,3.8529999256134033,3.9679999351501465,3417950.0,-0.02042871449690231,1.05797381883268,2.399990463280253,40.762113997739675,43.753705840101816,0.21295178842266616,0.21813407159135956,0.13973391224272724,0.153599310955153,7.23581550444522,0.1419999599456787,-0.052566504635008116,-0.20274987220764196,-0.4083880951941863,0.002888350778902371,-0.30556898370091456,-0.09993076071436979,0.39012355998229875,9.393976393682344,-42.71878688560691,0.10281911149327223,9,0.1909998655319214,0.1909998655319214,0.1789999008178711,0.11199986934661865,-0.812999963760376,2,-0.13877446591077836,2.2195272293779964,3.964999914169312,-1.363631437635973,3.989000082015991,-1.6476174040989653,3.924000024795532,-0.13877446591077836
2253,2008-09-11,3.839999914169312,3.892999887466431,3.7820000648498535,3.891000032424927,3459400.0,-0.011328565411983682,3.0363697840354584,0.6071451886206045,35.68129765790893,43.35488492166268,0.22986138733430428,0.2469960025992317,0.18797358826420707,0.2009467669228946,8.161537811567266,0.11099982261657759,-0.05036267702954511,-0.229100024700164,-0.4558527104371852,-0.0023473389631427644,-0.34247636756867417,-0.11572368183165338,0.4172787608630357,20.714251654456376,-31.81821394269342,0.11337634286851053,9,0.1995000839233394,0.1995000839233394,0.22425001859664873,0.15600001811981157,-0.5659999847412114,3,-0.14973953700973563,1.05797381883268,3.884000062942505,2.2195272293779964,3.964999914169312,-1.363631437635973,3.989000082015991,-0.14973953700973563
2254,2008-09-12,3.888999938964844,3.9149999618530273,3.861000061035156,3.900000095367432,4414900.0,0.012760423409054145,1.6341486107719756,0.21568884110139777,39.47078439444046,42.4243670651846,0.15954470543627197,0.17715022996005692,0.1444501641060083,0.15521378816548603,8.604325028284624,0.07500004768371538,-0.04735739475292711,-0.16109999418258658,-0.3809016546081945,0.05870166624302131,-0.2710008243953905,-0.051199163969782635,0.3397620194565536,38.2142771993285,-12.998605811326982,0.10990083021280406,9,0.15050005912780717,0.15050005912780717,0.1752499938011165,0.10699999332427934,-0.6689999103546151,4,-0.18950887120663717,3.0363697840354584,3.839999914169312,1.05797381883268,3.884000062942505,2.2195272293779964,3.964999914169312,-0.18950887120663717
2255,2008-09-15,3.900000095367432,3.9070000648498535,3.809999942779541,3.88100004196167,3643670.0,0.002828530875604862,4.878796636129815,-1.7272530235381218,39.20267894719896,40.70407465103394,0.11799920163858202,0.15263198185195792,0.13729755219445527,0.14531047258461927,9.331976912459707,0.0970001220703125,-0.05817770200091754,-0.13654984235763523,-0.35837326376025347,0.085273579044983,-0.24746155305894435,-0.025638131656326113,0.3019561494396732,53.39374716810148,6.077793962949137,0.11091171070130917,9,0.11349987983703569,0.13949990272521928,0.1657498478889461,0.09599983692169145,-0.6670000553131108,0,-0.1294872056646298,1.6341486107719756,3.888999938964844,3.0363697840354584,3.839999914169312,1.05797381883268,3.884000062942505,-0.1294872056646298
2256,2008-09-16,3.888000011444092,3.9679999351501465,3.8050000667572017,3.884999990463257,7016160.0,-0.0030769445204871237,1.0000000000000056,0.15789539727952248,40.73649629669464,39.90271709028432,0.0830840217159814,0.16140880977061478,0.15385877444907337,0.1590672756824416,9.989247980061021,0.16299986839294478,-0.061837465357958976,-0.1412499308586117,-0.37282191497764927,0.09032205326042586,-0.2570359229181305,-0.025463938799092922,0.2887588625655786,49.76527503229287,2.581736045136573,0.1157859920595188,9,0.09450006484985352,0.15149998664855957,0.17774993181228638,0.10799992084503174,-0.7379999160766597,1,-0.13605968166459348,4.878796636129815,3.900000095367432,1.6341486107719756,3.888999938964844,3.0363697840354584,3.839999914169312,-0.13605968166459348
2257,2008-09-17,3.766999959945679,3.986999988555908,3.766999959945679,3.946000099182129,6311480.0,-0.031121412330827214,-1.458098966276458,-59.66629579591498,27.064240376110618,38.93969783939458,0.15904278780136138,0.27484148332551994,0.2750776060581912,0.278807065460279,10.72360460227579,0.22000002861022905,-0.08104682931197038,-0.24849998950958208,-0.5078728246188731,0.01087284559970847,-0.37818640706422757,-0.11881357195493658,0.38607338551440185,0.0,-40.50660488438996,0.12968641755464536,9,0.14749991893768266,0.2649999856948848,0.2824999690055843,0.22899997234344438,-0.6670000553131108,2,-0.1640562880511659,1.0000000000000056,3.888000011444092,4.878796636129815,3.900000095367432,1.6341486107719756,3.888999938964844,-0.1640562880511659
2258,2008-09-18,3.723999977111816,3.8529999256134033,3.66100001335144,3.711999893188477,5964990.0,-0.011414914598109838,-2.3684241346857497,-0.0670395228435408,26.818197827683093,37.99172685779407,0.17200311312027106,0.30845321062461517,0.3211861985475921,0.32002847825478087,11.465574453095831,0.19199991226196333,-0.11557010733213557,-0.27549996376037633,-0.5651795464890799,0.014179618968327201,-0.4203397551247279,-0.13066017239602434,0.39818749750711246,19.3251437276528,-17.156307992216952,0.14483979136435188,9,0.1374999284744267,0.254999995231628,0.32549995183944747,0.2719999551773076,-0.7000000476837154,3,-0.17534905530158662,-1.458098966276458,3.766999959945679,1.0000000000000056,3.888000011444092,4.878796636129815,3.900000095367432,-0.17534905530158662
2259,2008-09-19,3.9560000896453857,4.019000053405762,3.868000030517578,3.928999900817871,9756880.0,0.06229863425334914,-1.026846904797336,2.2500000000001665,39.81310672743143,37.18410301337357,-0.061441681028359785,0.06962676534921641,0.0973435456393199,0.08820352797235032,12.076355403106325,0.29500007629394576,-0.1353364407688611,-0.0368998646736145,-0.32409374745645625,0.2502940181092277,-0.18049680606503582,0.10669707671780637,0.12006863884679397,82.40224672857116,50.170226705277116,0.143596941391421,9,-0.11600005626678467,0.022999882698058194,0.09349983930587769,0.03999984264373779,-1.061000108718872,4,-0.1723963965527664,-2.3684241346857497,3.723999977111816,-1.458098966276458,3.766999959945679,1.0000000000000056,3.888000011444092,-0.1723963965527664
2260,2008-09-22,3.9219999313354488,4.047999858856201,3.891000032424927,3.9560000896453857,3794970.0,-0.008594579762252974,-2.2708312119865206,-1.2592563158406127,34.492760834330795,36.00463078439318,-0.04240422009184375,0.09611068741327644,0.1420144924338378,0.12267789754957592,12.638197409674811,0.15699982643127397,-0.1350174148012271,-0.0630000233650212,-0.3487948554330793,0.22279480870303647,-0.20589743939905025,0.07989739266900786,-0.2609999179840088,67.44186619598993,39.683776453021174,0.1428974160340289,9,-0.06749999523162797,0.05700004100799516,0.12749999761581465,0.07400000095367476,-0.9179999828338619,0,-0.1789902893971208,-1.026846904797336,3.9560000896453857,-2.3684241346857497,3.723999977111816,-1.458098966276458,3.766999959945679,-0.1789902893971208
2261,2008-09-23,3.836999893188477,3.884999990463257,3.8120000362396236,3.8250000476837163,2580000.0,-0.02167262611808085,-2.8421161604435548,-0.3529349891660251,34.39307805562642,35.296960124158375,0.025177241160771135,0.1694803215846572,0.23833608537686102,0.2069282050798349,13.147265692364218,0.1099998950958252,-0.12862368102283206,-0.13510006666183427,-0.423270197599368,0.15307006427569902,-0.27918513213060114,0.008984998806932598,-0.16825988292694172,45.47802328124489,19.68516199192036,0.14408506546876673,9,0.017500042915343794,0.14200007915496693,0.2375000119209285,0.12450015544891313,-0.586999893188477,1,-0.15741461296529846,-2.2708312119865206,3.9219999313354488,-1.026846904797336,3.9560000896453857,-2.3684241346857497,3.723999977111816,-0.15741461296529846
2262,2008-09-24,3.815000057220459,3.931999921798706,3.815000057220459,3.845999956130981,4345380.0,-0.00573360348721208,-6.548402974858294,-2.583358168921701,38.387102232262556,35.597605076864326,0.04063313235795851,0.18240250368041888,0.2635113106154261,0.2270368374471996,13.475498137596276,0.11699986457824707,-0.1408646012069008,-0.1453999161720274,-0.4393668381049336,0.14856700576087878,-0.2923833771384805,0.0015835447944256842,-0.1386748499870305,39.793308875397045,10.73364237840724,0.14698346096645315,9,0.039499878883361816,0.16399991512298495,0.24049991369247437,0.14149987697601318,-0.625,2,-0.17431191399182677,-2.8421161604435548,3.836999893188477,-2.2708312119865206,3.9219999313354488,-1.026846904797336,3.9560000896453857,-0.17431191399182677
2263,2008-09-25,3.8989999294281006,3.9590001106262207,3.858000040054321,3.900000095367432,3627740.0,0.02201831479626315,-1.4337382621859112,0.032263522607553455,48.62182577526739,36.614387452511764,-0.03812691190766326,0.08147243045377994,0.1798598363378412,0.14231757384472132,14.33900244511841,0.14400005340576172,-0.14845445484305397,-0.04800004959106463,-0.3263311251621044,0.23033102597997512,-0.18716558737658495,0.09116548819445525,-0.21524122916221655,36.864389228725535,4.4571006283164465,0.13916553778552,9,-0.044499993324279785,0.08000004291534335,0.15500003099441528,0.05750000476837158,-0.6659998893737793,3,-0.2049243496428399,-6.548402974858294,3.815000057220459,-2.8421161604435548,3.836999893188477,-2.2708312119865206,3.9219999313354488,-0.2049243496428399
2264,2008-09-26,3.892999887466431,3.8980000019073486,3.8250000476837163,3.858999967575073,2991940.0,-0.0015388669069684724,2.3181685180167775,-33.99427890344229,44.33961468432616,37.18515808997034,-0.03520163649039887,0.07235900987755484,0.18598454513351426,0.14969562618367638,15.327255191315075,0.07399988174438432,-0.14542305798224886,-0.04205008745193428,-0.3071454437580834,0.22304526885421527,-0.17459776560500861,0.0904975907011405,-0.20195636402874095,34.3219966560762,0.43076766736309224,0.1325476781530747,9,-0.03849995136261031,0.08600008487701283,0.23200005292892412,0.06350004673004106,-0.6429998874664311,4,-0.22322116186956187,-1.4337382621859112,3.8989999294281006,-6.548402974858294,3.815000057220459,-2.8421161604435548,3.836999893188477,-0.22322116186956187
2265,2008-09-29,3.713000059127808,3.891999959945679,3.704999923706055,3.8350000381469727,6040240.0,-0.04623679258716007,-1.710140545770255,-3.5882431314249383,37.45020875869908,36.820015030193055,0.12905409592171546,0.22772674681127114,0.36289165924288325,0.3288591973951971,16.688319061324094,0.18799996376037598,-0.13792877952288052,-0.19899992942809996,-0.456678622856042,0.05867876399984251,-0.3278392761420714,-0.07016058271412895,-0.014817408981747882,3.14965729701114,-31.53047177701857,0.1288393467139712,9,0.14149987697601274,0.2659999132156359,0.41199988126754716,0.2434998750686641,-0.2230000495910649,0,-0.22030704690951297,2.3181685180167775,3.892999887466431,-1.4337382621859112,3.8989999294281006,-6.548402974858294,3.815000057220459,-0.22030704690951297
2266,2008-09-30,3.763000011444092,3.7899999618530273,3.607000112533569,3.611000061035156,7290740.0,0.013466186781593725,-1.2875002980235009,-1.2459014471228622,43.78211635754348,38.67755680590782,0.06644569058973637,0.14748418613383318,0.31183141920813284,0.27872039162004647,17.587040417393176,0.18299984931945845,-0.13659621527950483,-0.12499997615814218,-0.3384981247793064,0.08849817246302205,-0.23174905046872407,-0.018250901847560286,0.2849998474121094,44.31815333972284,6.173487073379867,0.106749074310582,9,0.06449997425079346,0.1890000104904166,0.37174999713897705,0.19349992275238037,-0.4010000228881836,1,-0.20170078677497283,-1.710140545770255,3.713000059127808,2.3181685180167775,3.892999887466431,-1.4337382621859112,3.8989999294281006,-0.20170078677497283
2267,2008-10-01,3.76200008392334,3.8329999446868896,3.6970000267028813,3.7899999618530273,5625220.0,-0.00026572615405551225,1.385966746836759,-0.18420978332135957,45.806461040484216,40.78736382955238,0.07449583316717456,0.12338543394982882,0.3091585400148933,0.27778592101026156,18.470946048771008,0.13599991798400834,-0.13636954481500396,-0.10604991912841788,-0.28369473722305116,0.0715948989662154,-0.1948723281757343,-0.01722751008110146,0.2771797800064091,44.034083019788135,3.532380062663975,0.08882240904731654,10,0.06549990177154541,0.18999993801116855,0.3714998960494995,0.19449985027313232,-0.5680000782012935,2,-0.13609783958042387,-1.2875002980235009,3.763000011444092,-1.710140545770255,3.713000059127808,2.3181685180167775,3.892999887466431,-0.13609783958042387
2268,2008-10-02,3.744999885559082,3.858999967575073,3.6949999332427983,3.785000085830689,5408210.0,-0.004518925567521093,-1.3428558777799182,1.428584809264321,41.98218180022438,41.028372170973824,0.10592754606660826,0.12422994520085595,0.3219225269238155,0.29279709149369637,19.5712506621876,0.1640000343322745,-0.13839778084890497,-0.1087501049041748,-0.2769591005856107,0.05945889077726152,-0.19285460274489274,-0.024645607063456865,0.2855363833427429,47.4226204423937,6.357630049642211,0.08410449784071808,10,0.08250010013580322,0.20700013637542636,0.4020000696182251,0.21150004863739014,-0.5049998760223389,3,-0.1481975554869125,1.385966746836759,3.76200008392334,-1.2875002980235009,3.763000011444092,-1.710140545770255,3.713000059127808,-0.1481975554869125
2269,2008-10-03,3.776999950408936,3.849999904632568,3.6029999256134033,3.744999885559082,6067480.0,0.008544743879231653,1.7752810794737734,-0.7999976158261483,43.30793661335674,42.00783614642115,0.05125623196224005,0.08501089153835828,0.28713132594067714,0.2592293632792928,20.087895932643953,0.2469999790191646,-0.11554689238041105,-0.06940003633499092,-0.23753082177795504,0.09873074910797319,-0.15346542905647276,0.014665356386490913,0.24506559536552386,60.2076138840445,19.846944741857335,0.08406539272148203,10,0.004000067710876021,0.17299997806548983,0.3669999837875362,0.17949998378753618,-0.49399995803833097,4,-0.14402963132041235,-1.3428558777799182,3.744999885559082,1.385966746836759,3.76200008392334,-1.2875002980235009,3.763000011444092,-0.14402963132041235
2270,2008-10-06,3.313999891281128,3.6989998817443848,3.3120000362396236,3.6800000667572017,10048740.0,-0.12258407868861076,-1.091891703804128,-11.43748230490677,29.051092400765256,41.41428218476991,0.4681753325744258,0.5215910256309773,0.7415479784413188,0.7176661103706516,21.20754936162328,0.4649999141693124,-0.09945799425982305,-0.4986500859260561,-0.7794784194859146,-0.21782175236619716,-0.6390642527059853,-0.35823591914612685,0.6913030296868898,0.36560425823489434,-37.202432564105195,0.14041416677992943,10,0.32150018215179443,0.4905000925064078,0.8137500286102295,0.6425000429153442,-0.15999984741210938,0,-0.01931197748361624,1.7752810794737734,3.776999950408936,-1.3428558777799182,3.744999885559082,1.385966746836759,3.76200008392334,-0.01931197748361624
2271,2008-10-07,3.220999956130981,3.4340000152587886,3.0199999809265137,3.4100000858306885,9448600.0,-0.02806274538355369,2.493671344499783,0.5163935494125543,29.65722799140697,40.444296158008186,0.5192066770628805,0.5860410888999605,0.8194520837593298,0.8067131526688489,22.54100667875,0.41400003433227495,-0.11624703741907494,-0.5544500231742862,-0.9310746649280213,-0.1778253814205515,-0.7427623440511537,-0.3661377022974186,0.7427047917533329,23.957089201797846,-17.60449289801343,0.1883123208768674,10,0.2685000896453862,0.4375,0.9079999923706059,0.7354999780654912,-0.13999986648559526,1,0.08351445422833259,-1.091891703804128,3.313999891281128,1.7752810794737734,3.776999950408936,-1.3428558777799182,3.744999885559082,0.08351445422833259
2272,2008-10-08,3.345000028610229,3.4119999408721924,3.053999900817871,3.1080000400543213,10500830.0,0.038497384094408726,-1.0753609447173393,-1.2539673328926535,36.68306666923572,39.11776736844911,0.35931133965770146,0.4422652176487918,0.6793903630983347,0.6791057986927265,23.381857360986853,0.3580000400543213,-0.12392838424447206,-0.40349994897842434,-0.8222064939304325,0.015206595973584314,-0.6128532214544284,-0.19414667650242023,0.543208337917461,38.736597479810406,-5.404855114256485,0.20935327247600427,10,0.1139999628067021,0.2874999046325688,0.808749914169312,0.6114999055862431,-0.312999963760376,2,0.005082200239245438,2.493671344499783,3.220999956130981,-1.091891703804128,3.313999891281128,1.7752810794737734,3.776999950408936,0.005082200239245438
2273,2008-10-09,3.265000104904175,3.496999979019165,3.2249999046325684,3.4440000057220463,7184680.0,-0.023916269961675396,-1.1003842308846516,-0.7552738795835252,22.816678421897734,36.72633000595707,0.3798679176925033,0.5027554090427504,0.745678522922173,0.7547730843065086,23.60038479579184,0.2720000743865967,-0.12928364820451854,-0.4547498822212219,-0.9230313339574145,0.013531569514971142,-0.6888906080893182,-0.2206091563531256,0.5537515907754211,29.518089939539355,-9.37947787239035,0.2341407258680965,10,0.1909998655319214,0.3364999294281006,0.8939998745918274,0.6914998292922974,-0.1809999942779541,3,-0.021745818346371015,-1.0753609447173393,3.345000028610229,2.493671344499783,3.220999956130981,-1.091891703804128,3.313999891281128,-0.021745818346371015
2274,2008-10-10,3.1519999504089355,3.49399995803833,2.9739999771118164,3.190000057220459,11712770.0,-0.034609540846724074,-1.6395934540191073,0.21229121713417992,21.481480173286172,34.95202682980007,0.4209732611658019,0.587849730464264,0.8462080816483599,0.8628991996678792,24.293474027006702,0.5199999809265137,-0.14489449300804047,-0.5309000372886659,-1.0556860727912731,-0.006114001786058587,-0.7932930550399697,-0.268507019537362,0.6028516080904138,24.551723684340338,-10.291723044364765,0.26239301775130375,10,0.2645000219345093,0.3659999370574951,0.9952500462532043,0.8044999837875366,-0.2820000648498535,4,0.027918800923962817,-1.1003842308846516,3.265000104904175,-1.0753609447173393,3.345000028610229,2.493671344499783,3.220999956130981,0.027918800923962817
2275,2008-10-13,3.3949999809265137,3.4210000038146973,3.2100000381469727,3.3090000152587886,6429700.0,0.07709391952434896,2.0579702633315713,-2.2631506299252235,35.3448294943407,34.01455051166643,0.14317786121037113,0.3215632389992411,0.5946580070601897,0.617123166226679,24.715145339453475,0.2690000534057617,-0.17604433182871837,-0.26265000104904157,-0.7920298807488901,0.266729878650807,-0.5273399408989659,0.0020399388008827124,0.2817664194340823,80.49713236698591,45.05741246539351,0.26468993984992417,10,0.021499991416931152,0.12299990653991699,0.7074999809265137,0.5614999532699585,-0.49900007247924805,0,-0.03298968753612286,-1.6395934540191073,3.1519999504089355,-1.1003842308846516,3.265000104904175,-1.0753609447173393,3.345000028610229,-0.03298968753612286
2276,2008-10-14,3.358999967575073,3.625,3.321000099182129,3.4830000400543213,7532790.0,-0.010603833152781461,-2.040001907350452,-1.4418618835075245,35.019708693865695,32.81602247315326,0.12945768999109575,0.33297149425172234,0.6177092939800621,0.6486885797800181,25.284714415296445,0.3039999008178711,-0.20706441154575694,-0.2722000122070316,-0.8059638400524602,0.26156381563839703,-0.5390819261297461,-0.005318098284317063,-0.3849999904632564,59.13978140203297,23.24898729493306,0.2668819139227144,10,0.057500004768372026,0.151999950408936,0.7434999942779545,0.5974999666213994,-0.4749999046325679,1,-0.06103004634860054,2.0579702633315713,3.3949999809265137,-1.6395934540191073,3.1519999504089355,-1.1003842308846516,3.265000104904175,-0.06103004634860054
2277,2008-10-15,3.1489999294281006,3.3540000915527344,3.101999998092652,3.3529999256134038,6031730.0,-0.06251861868833997,1.44659895281171,1.6451602979461382,27.245148949381488,31.17857437861516,0.2719586323438459,0.5210111372906283,0.8084750010064541,0.8494271822618016,25.861033684752748,0.256999969482421,-0.22342370541247947,-0.4513000488281249,-1.022222149821907,0.1196220521656568,-0.7367610993250158,-0.16583899833123406,-0.16197995185852054,26.881712160299315,-8.518860162675779,0.28546105049689086,10,0.2630000114440918,0.3619999885559082,0.9535000324249268,0.8075000047683716,-0.3919999599456787,2,-0.02159410648035942,-2.040001907350452,3.358999967575073,2.0579702633315713,3.3949999809265137,-1.6395934540191073,3.1519999504089355,-0.02159410648035942
2278,2008-10-16,3.071000099182129,3.239000082015991,2.9679999351501465,3.0510001182556152,6806020.0,-0.024769714828205003,-1.9139746353868912,-0.09803912402207454,26.104657714788445,29.267098945440907,0.2730068425123586,0.5771735020008673,0.8692258406253934,0.9179373303806888,25.965346342497337,0.2710001468658447,-0.2570994614154354,-0.4966498851776122,-1.1108345729689146,0.1175348026136902,-0.8037422290732632,-0.18955754128196123,0.5539999008178711,15.677344576141161,-19.03927823290264,0.3070923438956511,10,0.2624998092651367,0.4369997978210449,1.0039998292922974,0.8854998350143433,-0.5199999809265137,3,-0.012699457203750097,1.44659895281171,3.1489999294281006,-2.040001907350452,3.358999967575073,2.0579702633315713,3.3949999809265137,-0.012699457203750097
2279,2008-10-17,3.2739999294281006,3.2999999523162837,3.13100004196167,3.2000000476837163,6585650.0,0.06610218941381163,1.682539802680141,3.699997615811913,37.40676643679267,30.195507171666172,-0.009886693668332835,0.3377782619312324,0.6494650786169585,0.7057814560965383,27.462293324701427,0.22899985313415483,-0.2927142891943575,-0.25955004692077654,-0.8584906529677072,0.3393905591261541,-0.5590203499442419,0.03992025610268879,0.3378600692749023,46.57533699755195,7.540781177271391,0.2994703030234654,10,0.022500038146972656,0.23399996757507324,0.7655000686645508,0.6825000047683716,-0.5060000419616699,4,-0.058032933078000726,-1.9139746353868912,3.071000099182129,1.44659895281171,3.1489999294281006,-2.040001907350452,3.358999967575073,-0.058032933078000726
2280,2008-10-20,3.220000028610229,3.289999961853028,3.1659998893737797,3.263999938964844,5946510.0,-0.016493555889387057,1.5833360238219767,-0.5945943333612719,34.459073000712806,30.72904550603349,0.03282945982273544,0.3546738435532357,0.6836355232865943,0.75224617769303,29.274928190627836,0.12400007247924805,-0.32858498862229135,-0.2784499526023869,-0.8636618880299962,0.3067619828252224,-0.5710559203161916,0.01415601511141773,0.37898276882171666,38.35617482285531,-0.009626643766139864,0.29260596771380454,10,0.0764999389648442,0.2879998683929448,0.8194999694824223,0.7364999055862431,-0.42300009727477983,0,-0.10869569563395598,1.682539802680141,3.2739999294281006,-1.9139746353868912,3.071000099182129,1.44659895281171,3.1489999294281006,-0.10869569563395598
2281,2008-10-21,3.2330000400543213,3.275000095367432,3.157000064849853,3.275000095367432,4720640.0,0.004037270598939546,4.61904167210669,0.9545486564543743,34.963046476982726,30.537932151338712,0.024262088334174425,0.30999728339353183,0.6531917789306307,0.7296503252761664,30.696767633944567,0.11800003051757901,-0.37270062587705377,-0.2352499485015871,-0.8091293841665141,0.33862948716333996,-0.5221896663340506,0.051689769330876434,0.35336310013198835,68.65284910086584,29.72330192368807,0.2869397178324635,10,0.06349992752075195,0.27499985694885254,0.7934999465942383,0.7234998941421509,-0.38300013542175293,1,-0.10423758967890184,1.5833360238219767,3.220000028610229,1.682539802680141,3.2739999294281006,-1.9139746353868912,3.071000099182129,-0.10423758967890184
2282,2008-10-22,3.150000095367432,3.220000028610229,3.125,3.2000000476837163,2572210.0,-0.02567273234104095,1.1111137602089927,1.1904734873212446,33.698634181467796,31.747038346846495,0.08570521607856119,0.3590303375167472,0.7182942943829089,0.8025222674625208,32.61601906757687,0.10800004005432129,-0.3589136096293011,-0.2849998950958246,-0.851297151733529,0.2812973615418799,-0.5681485234146768,-0.0018512667769723379,0.42399578071815425,54.81932253220646,16.26332286191213,0.2831486283188522,10,0.14649987220764116,0.35799980163574174,0.8609999418258663,0.8064998388290401,-0.25400018692016646,2,-0.08444445218148466,4.61904167210669,3.2330000400543213,1.5833360238219767,3.220000028610229,1.682539802680141,3.2739999294281006,-0.08444445218148466
2283,2008-10-23,3.0999999046325684,3.2100000381469727,3.0290000438690186,3.114000082015991,3803080.0,-0.015873075943202974,-1.3205142508684709,0.28000381470090363,31.633204839987883,32.8750077542578,0.12274689925451909,0.3648060865068352,0.7488990073969006,0.8423202282151081,34.95357257467093,0.1809999942779541,-0.340879896295311,-0.29505008459091187,-0.8356732787550571,0.24557310957323342,-0.5653616816729845,-0.024738487508839224,0.4618760526343091,26.19921946481614,-9.220687103870617,0.2703115970820726,10,0.19650006294250488,0.40799999237060547,0.8732500076293945,0.8565000295639038,-0.06099987030029297,3,-0.11064514377486767,1.1111137602089927,3.150000095367432,4.61904167210669,3.2330000400543213,1.5833360238219767,3.220000028610229,-0.11064514377486767
2284,2008-10-24,3.0239999294281006,3.065000057220459,2.88700008392334,2.9809999465942383,5531300.0,-0.02451612178790563,1.847994140636176,-3.0713884300335486,40.041209083617794,33.39682770862192,0.1996790242962696,0.3924877672130753,0.8017703969035161,0.907811974948014,37.321419047037566,0.21299982070922852,-0.34474649856547934,-0.32760006189346313,-0.8385877185956869,0.18338759480876066,-0.5830938902445748,-0.07210623354235146,0.5259985073964422,33.99500918178028,-5.617000353243512,0.25549382835111184,10,0.23200011253356934,0.4435000419616699,0.8962500095367427,0.9325000047683716,-0.08799982070922852,4,-0.1564152851226882,-1.3205142508684709,3.0999999046325684,1.1111137602089927,3.150000095367432,4.61904167210669,3.2330000400543213,-0.1564152851226882
2285,2008-10-27,2.8949999809265137,2.9590001106262207,2.7950000762939453,2.88100004196167,5420850.0,-0.0426587141243695,1.309856411771817,0.32558010590224834,39.075066863473886,33.84742306080061,0.27970973018652856,0.48176331133468997,0.9088252255671407,1.026804085596539,39.146683320517866,0.22899985313415527,-0.3273656563256466,-0.4157000064849852,-0.9357571256697721,0.10435711269980175,-0.6757285660773786,-0.1556714468925917,0.628478521781981,20.833312637276926,-19.901408676081665,0.26002855959239335,10,0.17950010299682617,0.5264999866485596,1.0145000219345088,1.0614999532699585,0.023000001907348633,0,-0.04386877177782844,1.847994140636176,3.0239999294281006,-1.3205142508684709,3.0999999046325684,1.1111137602089927,3.150000095367432,-0.04386877177782844
2286,2008-10-28,3.003999948501587,3.0969998836517334,2.8559999465942383,2.95199990272522,6041190.0,0.037651111672957205,1.0252102692327727,3.714305177111685,38.45632580929159,35.0931093785684,0.12857875611641223,0.3298995737656627,0.7831108643646432,0.9084243116782273,40.20234680487123,0.24099993705749512,-0.2936290890260942,-0.2687500357627868,-0.7597999810455232,0.2222999095199496,-0.5142750084041547,-0.02322506312141881,0.475769848622035,49.176446036893786,7.850697366105358,0.24552497264136816,10,0.04350006580352783,0.3730001449584961,0.9127500057220455,0.9524999856948853,0.024000167846679688,1,-0.06890812939906688,1.309856411771817,2.8949999809265137,1.847994140636176,3.0239999294281006,-1.3205142508684709,3.0999999046325684,-0.06890812939906688
2287,2008-10-29,3.25,3.345000028610229,3.2049999237060547,3.2999999523162837,6531340.0,0.08189083079749038,1.0000000000000064,-0.9615366980889848,49.543514731236364,37.69742682484039,-0.113526275841493,0.04592988723612468,0.522652446692935,0.6547629207379413,41.176836884082405,0.34100008010864213,-0.29251805195894365,0.002850019931793124,-0.4308397622594602,0.43653980212304644,-0.21399487116383353,0.21969491102741978,0.18868361387384125,82.72726602790718,38.25937260157299,0.21684489109562657,10,-0.1799999475479126,0.127000093460083,0.6667499542236324,0.7064999341964722,-0.21700000762939498,2,-0.12307695242074823,1.0252102692327727,3.003999948501587,1.309856411771817,2.8949999809265137,1.847994140636176,3.0239999294281006,-0.12307695242074823
2288,2008-10-30,3.190000057220459,3.2939999103546143,3.125,3.125,5208890.0,-0.01846152085524344,-4.1999926640501775,-1.3000023841880763,51.19497215600316,39.22944968253044,-0.038969026348372626,0.06558111787699294,0.5671342319908952,0.7064513087966562,42.522440167489236,0.16899991035461426,-0.29057295475311795,-0.02939993143081665,-0.39457408567352337,0.33577422281189007,-0.21198700855217023,0.15318714569053693,0.21006254439858862,71.81818457674419,23.80528540229991,0.1825870771213534,10,-0.12000000476837158,0.18700003623962402,0.7267498970031734,0.7664998769760132,-0.2829999923706059,3,-0.09216305438858341,1.0000000000000064,3.25,1.0252102692327727,3.003999948501587,1.309856411771817,2.8949999809265137,-0.09216305438858341
2289,2008-10-31,3.2330000400543213,3.244999885559082,3.150000095367432,3.1559998989105225,3916290.0,0.01347961820142718,-1.134832785058357,1.1846165132230495,44.17266243813766,40.308737397799874,-0.09878472515793613,-0.02135868632478566,0.5073773464898466,0.6547625517218627,43.430032653233376,0.09499979019164995,-0.25348581601234255,0.040800046920776545,-0.21379694021375517,0.29539703405530826,-0.08649844664648931,0.1680985404880424,0.13075881004522039,79.63636395162797,34.256429015788584,0.1272984935672658,10,-0.1629999876022339,0.11349999904632568,0.6837499141693111,0.7234998941421509,-0.16400003433227495,4,-0.06000618723122142,-4.1999926640501775,3.190000057220459,1.0000000000000064,3.25,1.0252102692327727,3.003999948501587,-0.06000618723122142
2290,2008-11-03,3.25,3.263000011444092,3.121000051498413,3.2000000476837163,6026600.0,0.005258261594513591,2.7368422703730313,0.6493488398015808,46.02479936574727,41.53782105210704,-0.1241358811192308,-0.04574454396631733,0.4737304339121904,0.6298189502229645,43.17074612674771,0.1419999599456787,-0.2034807060417938,0.06100000143051165,-0.18871311781096445,0.31071312067198775,-0.0638565581902264,0.1858565610512497,0.07963332367120568,80.57259454465236,35.40751576201953,0.12485655962073816,11,-0.1799999475479126,0.09350001811981201,0.6667499542236324,0.7554999589920044,-0.11400008201599121,0,-0.09661535116342401,-1.134832785058357,3.2330000400543213,-4.1999926640501775,3.190000057220459,1.0000000000000064,3.25,-0.09661535116342401
2291,2008-11-04,3.490000009536743,3.51200008392334,3.2000000476837163,3.25,8347870.0,0.07384615678053641,1.1971821290263513,4.800004768376172,62.169885460342,44.7012934164264,-0.3619048280112289,-0.2788555139988471,0.21904550420914726,0.3830784725085179,41.55781130127467,0.3120000362396236,-0.1848554726283993,0.28755000829696664,0.0039071613340118105,0.5711928552599215,0.145728584815489,0.4293714317784443,-0.6949999332427979,94.37338297642705,44.95837319018361,0.14182142348147744,11,-0.3364999294281006,-0.1629999876022339,0.4267499446868892,0.5154999494552612,-0.3410000801086426,1,-0.16389685534092802,2.7368422703730313,3.25,-1.134832785058357,3.2330000400543213,-4.1999926640501775,3.190000057220459,-0.16389685534092802
2292,2008-11-05,3.361999988555908,3.499000072479248,3.2909998893737797,3.499000072479248,6039860.0,-0.03667622367652246,2.0364971633427245,-0.5708336603310243,60.027565201988715,47.8562223455376,-0.22425269812956916,-0.15759666021865426,0.33205340684784135,0.5044833088794856,39.85771147361348,0.2080001831054683,-0.15792149034065517,0.15869998931884766,-0.12683708366368096,0.4442370623013763,0.01593145282758357,0.30146852581011174,-0.5526599121093749,61.63680743524436,7.625629693218833,0.14276853649126423,11,-0.20849990844726562,-0.034999966621398926,0.5277500152587886,0.6165000200271606,-0.26200008392333984,2,-0.09934558992997078,1.1971821290263513,3.490000009536743,2.7368422703730313,3.25,-1.134832785058357,3.2330000400543213,-0.09934558992997078
2293,2008-11-06,3.1940000057220463,3.2960000038146973,3.111999988555908,3.2060000896453857,5749010.0,-0.04997025086428497,-1.0909078594089932,0.08759179979812422,47.17514371623878,48.648881749162165,-0.04639554989253769,0.005071460289517216,0.4789959161842705,0.6654350195340459,38.98250531850961,0.25,-0.13611171626940344,-0.005749988555907581,-0.28981883912827255,0.2783188620164574,-0.14778441384209007,0.1362844367302749,-0.3706067291259769,20.499999403953804,-33.02859542518489,0.14203442528618238,11,-0.040499925613403764,0.13300001621246293,0.6957499980926505,0.7845000028610225,-0.16599988937377974,3,-0.050407017239514684,2.0364971633427245,3.361999988555908,1.1971821290263513,3.490000009536743,2.7368422703730313,3.25,-0.050407017239514684
2294,2008-11-07,3.240000009536743,3.259999990463257,3.1530001163482666,3.186000108718872,4740830.0,0.014402004925575307,1.2765963922650814,-4.499960263848216,50.71022659925022,49.94167727535954,-0.06541261407558574,-0.035835050974001526,0.41316712576745696,0.6140356914866247,37.38349585750095,0.10699987411499023,-0.10189728977129686,0.03585001230239859,-0.24783052628751756,0.31953055089231475,-0.10599025699255948,0.17769028159735667,-0.40283459679412825,31.999997615814777,-22.479201612040633,0.14184026929495805,11,-0.0559999942779541,0.08249998092651367,0.6497499942779537,0.7384999990463257,-0.18650007247924805,4,-0.10277776040331021,-1.0909078594089932,3.1940000057220463,2.0364971633427245,3.361999988555908,1.1971821290263513,3.490000009536743,-0.10277776040331021
2295,2008-11-10,3.282999992370605,3.32699990272522,3.2309999465942383,3.239000082015991,4189800.0,0.013271599601016648,-2.1999888738332576,0.8148146512901036,51.738524116006715,51.417477087216774,-0.053179197751414,-0.0923930522165417,0.34907520648043144,0.5662467546418646,35.57007685111302,0.09599995613098189,-0.05576579721315511,0.08444999456405577,-0.18754883804393563,0.3564488271720472,-0.05154942173993993,0.22044941086805148,-0.43233788620437563,42.749990761282156,-9.525877245826912,0.1359994163039956,11,0.029000043869019,-0.036000013351439986,0.5824999809265141,0.6934999227523808,-0.194499969482421,0,-0.06518427875293187,1.2765963922650814,3.240000009536743,-1.0909078594089932,3.1940000057220463,2.0364971633427245,3.361999988555908,-0.06518427875293187
2296,2008-11-11,3.1540000438690186,3.2690000534057617,3.1419999599456787,3.1949999332427983,4697100.0,-0.039293313676932895,-2.907691743388475,-0.9318175660664842,50.13476915731078,51.48317202344725,0.11100973829998662,0.021567116787927887,0.45282493339139673,0.6908884750234874,35.21977136055837,0.1410000324249263,-0.028669003182308472,-0.034299957752227606,-0.29609949561787685,0.22749958011342164,-0.165199726685052,0.0965998111805968,-0.29011117814764686,10.852725117607486,-39.40355602387361,0.13089976893282454,11,0.15799999237060547,0.0559999942779541,0.5659999847412105,0.6769999265670776,-0.15549993515014648,1,-0.005707078514472386,-2.1999888738332576,3.282999992370605,1.2765963922650814,3.240000009536743,-1.0909078594089932,3.1940000057220463,-0.005707078514472386
2297,2008-11-12,3.0810000896453857,3.2000000476837163,3.0390000343322754,3.181999921798706,5729880.0,-0.023145197592985278,1.3503637186314346,2.463417187118357,49.369614519646596,51.280354508296526,0.1760271481130662,0.09403258866188846,0.5018493130776296,0.7572731438877542,34.35560345317216,0.16100001335144087,0.011338564415382724,-0.10389991998672476,-0.36958585137417854,0.161786011400729,-0.23674288568045165,0.028943045707002124,-0.2041489995599748,14.583359203416649,-37.11666131352301,0.13284296569372697,11,0.19449996948242188,0.12899994850158691,0.4929999113082886,0.6039998531341553,-0.07249999046325684,2,0.022070703604082365,-2.907691743388475,3.1540000438690186,-2.1999888738332576,3.282999992370605,1.2765963922650814,3.240000009536743,0.022070703604082365
2298,2008-11-13,3.032000064849853,3.11899995803833,3.013999938964844,3.0450000762939453,4848800.0,-0.015903934881473014,-3.285692042701084,0.12871319849678456,50.27027488538588,51.95786700243522,0.22379204659360719,0.14752468710269717,0.530000972417132,0.8000402797887696,33.14308087320295,0.10500001907348588,0.04590974470454601,-0.15094994306564358,-0.42069718168642467,0.11879729555513752,-0.2858235623760339,-0.016076323755253252,-0.14244599488768372,5.750839606738508,-46.19811839074613,0.13487361931039046,11,0.23099994659423873,0.17799997329711958,0.5137498974800114,0.6529998779296879,0.03349995613098189,3,0.022427387311445335,1.3503637186314346,3.0810000896453857,-2.907691743388475,3.1540000438690186,-2.1999888738332576,3.282999992370605,0.022427387311445335
2299,2008-11-14,3.0840001106262207,3.2850000858306885,3.056999921798706,3.184999942779541,6261110.0,0.01715041050928967,-1.9419336182046951,7.769211018596367,56.73557185117514,53.14795283414942,0.16587745289006461,0.08491408317788363,0.4607764193127881,0.743707026450303,31.923284913680305,0.2530000209808354,0.04413340089451845,-0.08944990634918204,-0.3590784882874414,0.1801786755890773,-0.2242641973183117,0.04536438461994763,-0.18199712038482785,22.36427468565673,-32.13590164439085,0.1348142909691297,11,0.1789999008178711,0.12599992752075195,0.4447498917579651,0.6009998321533203,-0.06300020217895508,4,-0.01815823355031687,-3.285692042701084,3.032000064849853,1.3503637186314346,3.0810000896453857,-2.907691743388475,3.1540000438690186,-0.01815823355031687
2300,2008-11-17,2.869999885559082,3.1480000019073486,2.845000028610229,3.0840001106262207,6735420.0,-0.06939047256508846,-1.2954548738548637,2.1188176307291373,45.55702748975456,51.302079726306374,0.35794810890631545,0.28601275897827483,0.6526148369953804,0.9514310001761541,30.909181298446708,0.3029999732971196,0.037759255619961074,-0.2859501242637634,-0.586515570891939,0.014615322364412098,-0.43623284757785097,-0.1356674009496759,0.6420001983642578,5.681784931297623,-47.44735196161847,0.1502827233140877,11,0.30200016498565674,0.3400001525878906,0.5972500443458557,0.7655000686645503,0.13400006294250488,0,0.06393730272315556,-1.9419336182046951,3.0840001106262207,-3.285692042701084,3.032000064849853,1.3503637186314346,3.0810000896453857,0.06393730272315556
2301,2008-11-18,2.8959999084472656,2.933000087738037,2.812000036239624,2.812999963760376,4394700.0,0.009059241785690508,-1.8470667433347825,-0.3878498009095548,36.257761560708616,48.660990432830815,0.2668950944291404,0.2460880930310223,0.6050719163178062,0.919992651961747,29.85385740163162,0.12100005149841309,0.04037219230925082,-0.24310009479522687,-0.5626629327699328,0.0764627431794791,-0.40288151378257986,-0.08331867580787389,0.6026601743698121,17.758956321519264,-30.31976992304888,0.15978141898735304,11,0.17350006103515625,0.31400012969970703,0.5712500214576721,0.7395000457763667,0.10400009155273438,1,0.06647103609341287,-1.2954548738548637,2.869999885559082,-1.9419336182046951,3.0840001106262207,-3.285692042701084,3.032000064849853,0.06647103609341287
2302,2008-11-19,2.884000062942505,3.068000078201294,2.845000028610229,2.98799991607666,5816900.0,-0.004143593192029726,-1.450551048452695,-1.2530111137602082,37.66129064820435,47.603895647493644,0.22792932990803783,0.24995334783204193,0.5975565237081986,0.9275468820159052,28.396923217711816,0.2230000495910649,0.0371485947522201,-0.24179993867874128,-0.5809913306651162,0.09739145330763366,-0.4113956346719285,-0.07220424268555403,0.5871936180114745,15.221991364510215,-28.620621183438217,0.16959569599318744,11,0.185499906539917,0.2695000171661377,0.5797498822212219,0.7514998912811275,0.1649999618530269,2,0.03970181805736317,-1.8470667433347825,2.8959999084472656,-1.2954548738548637,2.869999885559082,-1.9419336182046951,3.0840001106262207,0.03970181805736317
2303,2008-11-20,2.756999969482422,2.8469998836517334,2.7100000381469727,2.8359999656677246,5105680.0,-0.044036092471685495,1.7128727362000264,0.7596164206443271,32.0241681506301,45.5276669309803,0.320082109378629,0.36885034576567133,0.7045817382618713,1.0481840625753316,26.75782773827573,0.17400002479553223,-0.018312674030756426,-0.3516500353813172,-0.7288855956893068,0.02558552492667232,-0.5402678155353118,-0.16303225522732268,0.6878259656829835,8.173900423970395,-29.8546389226929,0.1886177801539947,11,0.2615000009536743,0.3540000915527344,0.7044999599456787,0.8784999847412105,0.3619999885559082,3,0.09122239118012088,-1.450551048452695,2.884000062942505,-1.8470667433347825,2.8959999084472656,-1.2954548738548637,2.869999885559082,0.09122239118012088
2304,2008-11-21,2.5510001182556152,2.7300000190734863,2.450000047683716,2.720999956130981,10053120.0,-0.07471884421728137,1.9787236740817395,2.1518967858759566,26.900202364267656,42.76785340300929,0.46720033293782315,0.5666497527842145,0.8862214766477057,1.246845931147801,24.942281483603207,0.30699992179870605,-0.07142834023400679,-0.5339998960494996,-0.9855651253548432,-0.082434666744156,-0.7597825107021716,-0.3082172813968276,0.8497362630886842,14.469925099671268,-17.42620107329056,0.22578261465267183,11,0.3164999485015869,0.4299999475479126,0.8697497844696045,1.0814998149871822,0.6389999389648438,4,0.20168556600343757,1.7128727362000264,2.756999969482422,-1.450551048452695,2.884000062942505,-1.8470667433347825,2.8959999084472656,0.20168556600343757
2305,2008-11-24,2.7679998874664307,2.878000020980835,2.526000022888184,2.526000022888184,4734540.0,0.08506458610405732,-1.909092521238484,-1.423529972750134,25.771804262476806,40.0608573035833,0.18938073450481996,0.3580025947400416,0.6465262759428505,1.022769433485296,22.552813230812955,0.3519999980926509,-0.08758203284875066,-0.3106501221656801,-0.7768013533418374,0.1555011090104772,-0.5437257377537588,-0.07757450657760145,0.556677587185022,51.456282213511926,26.32863614418034,0.23307561558807857,11,0.09950017929077148,0.21300017833709717,0.6342500448226929,0.8645000457763667,0.437000036239624,0,0.09140174539978307,1.9787236740817395,2.5510001182556152,1.7128727362000264,2.756999969482422,-1.450551048452695,2.884000062942505,0.09140174539978307
2306,2008-11-25,2.796999931335449,2.9779999256134038,2.733999967575073,2.733999967575073,7428750.0,0.010476894887290866,-6.746034869683276,0.2603305744413193,29.690864813389,37.87432955844356,0.11668542369024726,0.32959815818594773,0.5950867107489897,0.987172661102508,20.84022809102023,0.24399995803833097,-0.11545476845556202,-0.2713000774383545,-0.7533510233539049,0.21075086847719593,-0.5123255503961297,-0.03027460448057928,0.4577033491585847,56.14884571463844,34.16713769581561,0.24102547295777527,11,0.07050013542175293,0.1840001344680786,0.6052500009536743,0.8355000019073482,0.531000137329102,1,0.07400787352443872,-1.909092521238484,2.7679998874664307,1.9787236740817395,2.5510001182556152,1.7128727362000264,2.756999969482422,0.07400787352443872
2307,2008-11-26,2.8499999046325684,2.8949999809265137,2.720000028610229,2.736999988555908,6568730.0,0.01894886471156032,-1.3809543890152083,1.7936504932996646,36.520369937504775,36.346562342012334,0.03070064909601289,0.2583399002534863,0.5237012162408341,0.9263162666659994,20.531120200108514,0.17499995231628462,-0.15070041565549008,-0.19830009937286386,-0.6817988259847296,0.2851986272390019,-0.44004946267879674,0.04344926393306903,0.3403271172366402,75.75756617923295,51.37474913799804,0.2417493633059329,11,0.01750016212463379,0.13100016117095947,0.5522500276565552,0.782500028610229,0.43000006675720215,2,0.05263161417079765,-6.746034869683276,2.796999931335449,-1.909092521238484,2.7679998874664307,1.9787236740817395,2.5510001182556152,0.05263161417079765
2308,2008-11-27,2.8959999084472656,2.931999921798706,2.8550000190734863,2.890000104904175,3390100.0,0.016140352755775966,-1.0263138907101426,0.053095646009334196,36.5203699375048,34.10042879604896,-0.04092326675723568,0.19940859599234573,0.46085737571290064,0.8743241204713241,19.880412624535147,0.0820000171661377,-0.17562291318339218,-0.13760008811950675,-0.6208363163208235,0.34563614008181,-0.3792182022201649,0.1040180259811514,0.23510095548710375,84.46969012802352,58.528466349928216,0.24161811410065834,11,-0.0969998836517334,0.08500015735626221,0.5062500238418579,0.7365000247955318,0.42350006103515625,3,0.052831533558403754,-1.3809543890152083,2.8499999046325684,-6.746034869683276,2.796999931335449,-1.909092521238484,2.7679998874664307,0.052831533558403754
2309,2008-11-28,3.0390000343322754,3.0390000343322754,2.8529999256134038,2.9279999732971187,4821710.0,0.04937849806828254,2.3513514674548,18.500615934830194,41.133721987981374,33.608950406963054,-0.21342148787824788,0.04335195008032633,0.29484860232368204,0.727236226692237,19.01742952003828,0.18600010871887163,-0.19236711122390648,0.015100038051605313,-0.45898499343395294,0.48918506953716356,-0.2219424776911736,0.2521425537943842,0.03761276430204186,100.0,73.03784958446126,0.23704251574277901,11,-0.2799999713897705,-0.05799996852874756,0.36324989795684814,0.593499898910522,0.20950007438659668,4,0.026324423429508803,-1.0263138907101426,2.8959999084472656,-1.3809543890152083,2.8499999046325684,-6.746034869683276,2.796999931335449,0.026324423429508803
2310,2008-12-01,2.936000108718872,3.0499999523162837,2.8949999809265137,3.0499999523162837,5178320.0,-0.033892703010789615,1.7193014744327229,-1.0270250532682577,41.92592775739937,34.238746651039804,-0.11183558413367578,0.1281942226693218,0.3742647182505934,0.8268651532923643,17.99039527318932,0.15499997138977006,-0.21126230306793836,-0.07219989299774188,-0.5354309511985913,0.39103116520310754,-0.3038154220981668,0.15941563610268306,-0.48600006103515625,65.45458486258431,34.94879441578277,0.2316155291004248,12,-0.1770000457763672,0.04499995708465576,0.42574989795684814,0.655999898910522,0.34999990463256836,0,0.0865122408365373,2.3513514674548,3.0390000343322754,-1.0263138907101426,2.8959999084472656,-1.3809543890152083,2.8499999046325684,0.0865122408365373
2311,2008-12-02,2.9179999828338623,2.9230000972747803,2.8329999446868896,2.861000061035156,4136950.0,-0.006130832840079203,1.6865656770538646,-0.5000000000000059,43.70655995333993,34.91044324049931,-0.10100870815116325,0.10661031014368838,0.3707258488700349,0.8420579403748243,18.35220494169698,0.10300016403198242,-0.24800649315821044,-0.061600017547607244,-0.46654703355743665,0.34334699846222216,-0.26407352555252217,0.14087349045730768,-0.455999937057495,60.00000000000013,26.344953299444384,0.2024735080049148,12,-0.1679999828338623,0.06300008296966553,0.33000004291534424,0.6280000209808345,0.33700013160705566,1,0.09835501801253188,1.7193014744327229,2.936000108718872,2.3513514674548,3.0390000343322754,-1.0263138907101426,2.8959999084472656,0.09835501801253188
2312,2008-12-03,3.0280001163482666,3.049000024795532,2.838000059127808,2.9179999828338623,4008140.0,0.03769709875309046,1.77631624352584,1.9298295513959904,49.85250929366397,36.89137003416974,-0.2105789515282641,-0.03130000161341151,0.24073007280515224,0.7258378936465335,18.522093805576077,0.21099996566772372,-0.2474282805856527,0.06510010957717904,-0.2989270530792627,0.4291272722336208,-0.11691347175104161,0.2471136909053997,-0.5542400724411007,89.86182709929219,50.50104978864577,0.18201358132822082,12,-0.2780001163482666,-0.04700005054473877,0.18424993753433228,0.5179998874664302,0.21149992942810014,2,0.0990752776714161,1.6865656770538646,2.9179999828338623,1.7193014744327229,2.936000108718872,2.3513514674548,3.0390000343322754,0.0990752776714161
2313,2008-12-04,3.032999992370605,3.1940000057220463,2.9800000190734863,3.01200008392334,5081450.0,0.0016512139465727493,-4.035291543717544,0.19090802689357905,48.051943557634985,39.24156350009944,-0.19256084684093766,-0.05162697873468547,0.2126724051425617,0.7126679766386501,18.020351264733623,0.21399998664856001,-0.23465713318410764,0.07814998626708958,-0.2711834181119661,0.42748339064614527,-0.09651671592243805,0.2528166884566172,-0.5477151502952569,55.401665891751186,13.317124685484991,0.1746667021895278,12,-0.17299997806548983,-0.05199992656707719,0.19050008058548018,0.5130000114440918,0.1315000057220468,3,0.08143751389399423,1.77631624352584,3.0280001163482666,1.6865656770538646,2.9179999828338623,1.7193014744327229,2.936000108718872,0.08143751389399423
2314,2008-12-05,2.907000064849853,3.0550000667572017,2.868000030517578,3.010999917984009,3004750.0,-0.041543002913847604,-1.0549463361467561,-4.95239554950058,51.5151592074113,42.10193627175883,-0.012015259869873507,0.05074817632706541,0.3138684380218981,0.8296023983014926,17.438334287926143,0.18700003623962358,-0.22661514134272087,-0.03119994401931825,-0.3540475777850034,0.2916476897463669,-0.1926237609021606,0.1302238728635241,-0.3933666162286369,20.498644778831984,-25.108693592002172,0.16142381688284257,12,0.049999952316284624,0.07400000095367476,0.31650000810623213,0.6389999389648438,0.06799983978271529,4,0.1418988288374443,-4.035291543717544,3.032999992370605,1.77631624352584,3.0280001163482666,1.6865656770538646,2.9179999828338623,0.1418988288374443
2315,2008-12-08,3.0690000057220463,3.132999897003174,2.9379999637603764,2.9379999637603764,3058300.0,0.05572753259658447,-1.9770972638291764,-1.2596175668891092,56.37436049074535,45.06676912479843,-0.14173292013837457,-0.13502914971902724,0.13423847366327157,0.6588280831359481,17.192260774344454,0.22599983215332076,-0.19330420261442072,0.14149999618530318,-0.14541724305509796,0.4284172354257043,-0.0019586234348976106,0.28495861580550397,-0.5281518948167969,65.373967073145,15.572972959707592,0.14345861962020062,12,-0.11199998855590865,-0.08799993991851851,0.13925004005432084,0.4769999980926505,-0.12899994850158736,0,0.05848814032654093,-1.0549463361467561,2.907000064849853,-4.035291543717544,3.032999992370605,1.77631624352584,3.0280001163482666,0.05848814032654093
2316,2008-12-09,3.135999917984009,3.1879999637603764,3.01200008392334,3.0239999294281006,3023420.0,0.021831186750421505,-1.5882396252612156,0.8549614708419632,58.923509495207654,47.55600685343208,-0.17387331659923833,-0.21444124336521853,0.048411695338459015,0.5841047773215235,16.667483755077953,0.17599987983703658,-0.1250683656767526,0.2093999147415162,-0.074624132189554,0.4934239616725864,0.0673878912759811,0.3514119382070513,-0.5690257312860876,83.7078380789352,28.312861821314016,0.14201202346553501,12,-0.12249994277954102,-0.15499985218048096,0.07075011730194092,0.41000008583068803,-0.185499906539917,1,0.04783166431453867,-1.9770972638291764,3.0690000057220463,-1.0549463361467561,2.907000064849853,-4.035291543717544,3.032999992370605,0.04783166431453867
2317,2008-12-10,3.1489999294281006,3.190000057220459,3.0820000171661377,3.0929999351501465,2853260.0,0.004145411920944531,-1.7692378230502361,0.5,65.10015695588245,50.73153874436293,-0.15645252011681166,-0.23408745846044088,0.016379945490676562,0.5621011828540965,15.7383156519081,0.10800004005432129,-0.0665222106993526,0.21899993419647235,-0.07428348286747655,0.5122833512604212,0.07235822566449768,0.365641642728447,-0.5569447099692142,86.19629456544541,23.80254371202946,0.14664170853197453,12,-0.1354999542236328,-0.17449986934661865,0.09125012159347534,0.39700007438659624,-0.3499999046325688,2,0.033661539342132896,-1.5882396252612156,3.135999917984009,-1.9770972638291764,3.0690000057220463,-1.0549463361467561,2.907000064849853,0.033661539342132896
2318,2008-12-11,3.0999999046325684,3.1449999809265137,3.0290000438690186,3.1040000915527344,4260710.0,-0.015560503618185617,1.6976740317706744,-0.07143191658754859,74.05783897862382,54.38977396554542,-0.08434133509462205,-0.1894447841928839,0.04593450514884179,0.6015775841827633,14.578550704473988,0.11999988555908203,-0.01730698720979884,0.16659991741180402,-0.13316728314855864,0.4663671179721667,0.016716317131622915,0.31648351769198513,-0.4838668937231554,72.04964437132284,3.4453935534685627,0.14988360028018133,12,-0.08649992942810059,-0.21149992942810059,0.14025014638900757,0.44600009918212846,-0.17499995231628462,3,0.045000046914625,-1.7692378230502361,3.1489999294281006,-1.5882396252612156,3.135999917984009,-1.9770972638291764,3.0690000057220463,0.045000046914625
2319,2008-12-12,3.0280001163482666,3.0480000972747803,2.9379999637603764,2.993000030517578,2869960.0,-0.023225738870735757,1.9333350287532505,-8.749612587912743,63.0522227749151,56.73714007860273,-0.015718995896884635,-0.12844070703463828,0.09621964553255502,0.6641132094114166,14.337677214425451,0.16199994087219194,0.015453566211363068,0.09740012884140015,-0.1974499727068384,0.3922502303896387,-0.050024921932719124,0.24482517961551942,-0.38875242564634815,35.71433301954169,-33.61076852709663,0.14742505077411922,12,-0.014500141143798828,-0.13950014114379883,0.21224993467330933,0.5179998874664302,-0.13500022888183594,4,0.04507921945161697,1.6976740317706744,3.0999999046325684,-1.7692378230502361,3.1489999294281006,-1.5882396252612156,3.135999917984009,0.04507921945161697
2320,2008-12-15,3.053499937057495,3.1419999599456787,3.013999938964844,3.0369999408721924,2051050.0,0.008421340729663163,-3.0960006713867627,0.47142730635349894,62.921919985010256,58.87218008212165,-0.025477950610513833,-0.14702641464506883,0.06377993744237598,0.6290257826741521,13.268741163235372,0.12800002098083452,0.047667906778434244,0.11372494697570801,-0.18458509241910637,0.4120349863705224,-0.03543007272169918,0.2628799666731152,-0.3920621537547717,45.83330573860052,-24.11923172486464,0.14915501969740722,12,-0.037499904632567915,-0.16499996185302734,0.19975006580352783,0.4925000667572017,-0.1984999179840088,0,-0.02570821484953867,1.9333350287532505,3.0280001163482666,1.6976740317706744,3.0999999046325684,-1.7692378230502361,3.1489999294281006,-0.02570821484953867
2321,2008-12-16,3.088500022888184,3.11899995803833,2.9779999256134038,3.0199999809265137,2669160.0,0.011462284772278952,1.1776081537368157,4.151518654451953,62.23705444214686,60.248240654175305,-0.03771535825730865,-0.17588304832523116,0.025101707413477836,0.5819416323898454,11.97129556388441,0.1410000324249263,0.06528635914669367,0.1391000270843512,-0.165616317640207,0.4438163718089094,-0.013258145277927902,0.2914581994466303,-0.40575975068868786,59.722223536257225,-9.103746175661335,0.1523581723622792,12,-0.057500004768372026,-0.2209999561309819,0.1909999847412105,0.4574999809265128,-0.1840000152587895,1,-0.048081581533827134,-3.0960006713867627,3.053499937057495,1.9333350287532505,3.0280001163482666,1.6976740317706744,3.0999999046325684,-0.048081581533827134
2322,2008-12-17,2.998500108718872,3.0850000381469727,2.914999961853028,3.0,3199670.0,-0.029140331391401264,-1.0178028443234564,-0.021896209668998502,55.03192141570829,61.02379374951678,0.053260864820602105,-0.08101914805674149,0.10630433060034239,0.6581735916055953,11.43166176911178,0.17350006103515625,0.08795107960074722,0.04337511062622079,-0.2604688236460566,0.3472190448984982,-0.10854685650991769,0.19529707776235927,-0.29530944717847385,36.30440867014262,-29.28104671646436,0.15192196713613867,12,0.030499935150146484,-0.13100004196166992,0.26249992847442627,0.5474998950958248,-0.09450006484985352,2,-0.016008035862732917,1.1776081537368157,3.088500022888184,-3.0960006713867627,3.053499937057495,1.9333350287532505,3.0280001163482666,-0.016008035862732917
2323,2008-12-18,3.008500099182129,3.008500099182129,2.9130001068115234,2.9300000667572017,2825210.0,0.003334997532326023,1.433119819713108,-52.337148307105686,48.2778117927203,60.66408848121778,0.04405270155608321,-0.07505965119422608,0.09002090006312802,0.6361123411217084,10.385856575617405,0.09549999237060547,0.11037452905697176,0.04080009460449219,-0.24901224270302436,0.33061243191200873,-0.10410607404926608,0.18570626325825046,-0.28567706387446457,41.70308018261417,-18.722437027794527,0.14490616865375838,12,0.042999982833862305,-0.14100003242492676,0.23424994945526123,0.5374999046325679,-0.041500091552734375,3,-0.06963605367457038,-1.0178028443234564,2.998500108718872,1.1776081537368157,3.088500022888184,-3.0960006713867627,3.053499937057495,-0.06963605367457038
2324,2008-12-19,3.065500020980835,3.0699999332427983,2.914999961853028,2.963500022888184,2756930.0,0.018946292145445298,1.7927967403187717,1.2993624963174086,57.71292397069565,60.812817756767814,0.01329893354906142,-0.09648504457391027,0.03091322140390096,0.5686652766115707,8.379930954515624,0.1549999713897705,0.11715605135134144,0.07207502126693743,-0.1439409123640747,0.28809095489794956,-0.03593294554856863,0.1800829880824435,-0.3238299068565955,66.59389169126337,6.523430108505956,0.10800796681550616,12,-0.01399993896484375,-0.1979999542236328,0.17100000381469727,0.4544999599456787,-0.12849998474121138,4,-0.04583267581241013,1.433119819713108,3.008500099182129,-1.0178028443234564,2.998500108718872,1.1776081537368157,3.088500022888184,-0.04583267581241013
2325,2008-12-22,3.0209999084472656,3.0899999141693115,2.9279999732971187,2.970000028610229,5207410.0,-0.014516428716034091,-1.3999992935745214,0.49999883128145967,55.946881628956035,60.4820813271843,0.05618237132748538,-0.033791474269385446,0.06491120868998745,0.6030240363167096,7.043788202412868,0.16199994087219283,0.12582938524862897,0.014924907684326083,-0.17335939070556172,0.2032092060742139,-0.0792172415106176,0.10906705687926976,-0.2612365986591141,52.42712603555911,-7.336141972964342,0.09414214919494379,12,0.030500173568725586,-0.19899988174438477,0.2155001163482666,0.4680001735687256,-0.059999942779541016,0,-0.04237008436277123,1.7927967403187717,3.065500020980835,1.433119819713108,3.008500099182129,-1.0178028443234564,2.998500108718872,-0.04237008436277123
2326,2008-12-23,3.003999948501587,3.0799999237060547,2.977499961853028,3.0125000476837163,4720380.0,-0.00562726264841773,-2.333328164372974,-0.16666900410923127,48.44759443759381,58.63179660293001,0.058657499635012655,-0.0005148492727395926,0.07215553688616749,0.6077967084427822,6.103751653892017,0.1024999618530269,0.13902860061025413,-0.012425053119659246,-0.17304333986530152,0.14819323362598302,-0.0927341964924806,0.06788409025316211,-0.22686717087607944,51.41239589380798,-4.35591510390077,0.08030914337282118,12,0.02500009536743164,-0.18199992179870605,0.1870000958442688,0.4244999885559082,-0.1549999713897705,1,-0.049600509980841645,-1.3999992935745214,3.0209999084472656,1.7927967403187717,3.065500020980835,1.433119819713108,3.008500099182129,-0.049600509980841645
2327,2008-12-24,3.0,3.0480000972747803,2.9500000476837163,3.0480000972747803,1103310.0,-0.0013315408023166775,3.0833271245287333,5.6470043756308055,47.862693020382984,55.721224829792135,0.04391750921083615,0.016125691111821716,0.0729221985544326,0.5976496212957025,5.040138642200772,0.09800004959106401,0.13209351012367865,-0.02392500638961792,-0.1645918977294829,0.11674188495024707,-0.09425845205955019,0.04640843928031435,-0.20619253325063092,49.15253552373345,-6.38694692040194,0.07033344566993242,12,0.027500033378601074,-0.17799997329711914,0.13975000381469727,0.4284999370574951,-0.06049990653991699,2,-0.031833330790201786,-2.333328164372974,3.003999948501587,-1.3999992935745214,3.0209999084472656,1.7927967403187717,3.065500020980835,-0.031833330790201786
2328,2008-12-29,3.049000024795532,3.067500114440918,2.9755001068115234,3.0,2335700.0,0.01633334159851052,1.1395299838374766,-1.0208317811321788,60.215832446838604,55.40607034889475,-0.014614506551431816,-0.02194960409607649,0.02370616049767138,0.5362725230513239,4.1089227535452295,0.09200000762939453,0.11561020624495111,0.01742501258850071,-0.10996378482085944,0.14481380999786087,-0.04626938611617959,0.08111941129318101,-0.23918485648725563,76.57148540264791,15.913861433835692,0.0636943987046801,12,-0.021499991416930708,-0.22699999809265092,0.06250000000000044,0.37249994277954146,-0.036000013351439986,0,-0.04755656928413343,3.0833271245287333,3.0,-2.333328164372974,3.003999948501587,-1.3999992935745214,3.0209999084472656,-0.04755656928413343
2329,2008-12-30,3.11899995803833,3.1465001106262207,3.053499937057495,3.07450008392334,1718230.0,0.02295832491752514,-1.1502888580185664,0.9081602366668209,54.145936817832585,54.43096110809723,-0.07861593502283126,-0.09027741366025888,-0.05224512690233318,0.4534264531688179,3.798693889164312,0.09750008583068892,0.08980102826748837,0.083424949645996,-0.049834230277591374,0.21668412956958338,0.016795359684202094,0.15005453960778992,-0.2938173962335031,87.41412571907438,26.223159607077037,0.0666295899617937,12,-0.08924984931945801,-0.2969999313354492,-0.05424994230270386,0.25999999046325684,-0.10100007057189941,1,-0.048733553207398805,1.1395299838374766,3.049000024795532,3.0833271245287333,3.0,-2.333328164372974,3.003999948501587,-0.048733553207398805
2330,2008-12-31,3.190000057220459,3.3499999046325684,3.150000095367432,3.150000095367432,771530.0,0.022763738421716306,-9.0000000000002,0.8988780900742482,54.44811957543399,53.56552390068469,-0.1432852361533472,-0.14890735299508062,-0.12675341237451265,0.3688247973630814,3.8862031125894565,0.23099994659423828,0.05823630194371976,0.14172505140304548,0.0002615137690078484,0.2831885890370831,0.07099328258602666,0.2124568202200643,-0.35006479765894305,60.00002384186639,1.588829633613102,0.07073176881701877,12,-0.058500051498413086,-0.252000093460083,-0.265749990940094,0.05899989604949951,-0.10950016975402832,2,-0.07931034998202535,-1.1502888580185664,3.11899995803833,1.1395299838374766,3.049000024795532,3.0833271245287333,3.0,-0.07931034998202535
2331,2009-01-02,3.2049999237060547,3.3190000057220463,3.134999990463257,3.25,1852270.0,0.004702152418976979,1.0109281643862695,-1.1250029802350934,54.59770452435845,53.51727757942359,-0.15647693544012764,-0.14893967900901117,-0.14557858993591477,0.34148181471896244,3.692101491150103,0.1840000152587895,0.049745750223355145,0.14237492084503156,-0.0016494551988910366,0.28639929688895416,0.07036273282307004,0.21438710886699308,-0.33446078544027547,63.74999180435837,8.48770003289632,0.07201218802196134,1,-0.07349991798400879,-0.16999995708465576,-0.2807498574256897,0.04400002956390381,-0.06200003623962402,4,-0.07613103396151855,-9.0000000000002,3.190000057220459,-1.1502888580185664,3.11899995803833,1.1395299838374766,3.049000024795532,-0.07613103396151855
2332,2009-01-05,3.3280000686645512,3.3350000381469727,3.1665000915527344,3.2255001068115234,2389670.0,0.03837758124382962,1.8927054085249553,-2.277773068282975,66.69109033102151,55.563197417012624,-0.2545956779180023,-0.26173130417703394,-0.26837789749906715,0.20715959591501054,4.120606717978363,0.16849994659423828,0.042817502738722535,0.25037506818771416,0.06498535436120578,0.43576478201422253,0.1576802112744602,0.3430699251009681,-0.4286932844167648,94.12554129641218,39.293616911668266,0.09269485691325409,1,-0.19550013542175337,-0.2930001020431523,-0.40375000238418624,-0.07900011539459273,-0.2834999561309819,0,-0.1439303130017502,1.0109281643862695,3.2049999237060547,-9.0000000000002,3.190000057220459,-1.1502888580185664,3.11899995803833,-0.1439303130017502
2333,2009-01-06,3.2799999713897705,3.400000095367432,3.2344999313354488,3.33899998664856,3224380.0,-0.014423105854694862,-1.2066674507983826,-0.5756101191860754,69.11986992980574,56.830635856913744,-0.18331028112522052,-0.20477681208780352,-0.21911868511713095,0.24317212010860034,4.6772188283499,0.1655001640319833,0.03342821928769224,0.1900249719619751,-0.014743539950714979,0.3947934838746652,0.08764071600562984,0.29240922791832036,-0.35365159991889694,65.3679454107712,7.782437409443446,0.10238425595634505,1,-0.11599993705749512,-0.16349995136260986,-0.3557499051094055,-0.03100001811981201,-0.22300004959106445,1,-0.10381093929870189,1.8927054085249553,3.3280000686645512,1.0109281643862695,3.2049999237060547,-9.0000000000002,3.190000057220459,-0.10381093929870189
2334,2009-01-07,3.319499969482422,3.3675000667572017,3.2690000534057617,3.2769999504089355,2788530.0,0.012042682450364328,-2.367532583976575,-0.7203391200336157,69.76225809639968,58.36567768662971,-0.2044963377396498,-0.22323416705468135,-0.25442453324361214,0.19057903257329656,5.416222963640731,0.09850001335143999,0.04088051937967441,0.20889997482299805,-0.0012940498883184937,0.4190939995343146,0.10380296246733955,0.31399698717865654,-0.3552594600998238,69.62260603099789,10.114692239758682,0.10509701235565827,1,-0.1444998979568477,-0.20299994945526123,-0.42949992418289185,-0.07050001621246338,-0.4140000343322754,2,-0.09233317091613646,-1.2066674507983826,3.2799999713897705,1.8927054085249553,3.3280000686645512,1.0109281643862695,3.2049999237060547,-0.09233317091613646
2335,2009-01-08,3.248500108718872,3.3405001163482666,3.1429998874664307,3.318000078201294,6064840.0,-0.02138872161960592,2.4497842781229697,-1.6352926656868134,61.28350597105815,59.79189007923686,-0.10932896686360039,-0.14556004245303633,-0.17581038265094584,0.2495048009041514,5.870366812217352,0.19750022888183594,0.05564249966834112,0.12892510890960684,-0.08897739277639838,0.34682761059561207,0.019973858066604233,0.23787635975260946,-0.24939883245748717,42.830216349030195,-15.962770056992554,0.10895125084300257,1,-0.0735000371932979,-0.13200008869171143,-0.3785000443458557,0.0004998445510864258,-0.3615000247955322,3,-0.07095589150013759,-2.367532583976575,3.319499969482422,-1.2066674507983826,3.2799999713897705,1.8927054085249553,3.3280000686645512,-0.07095589150013759
2336,2009-01-09,3.2860000133514404,3.4049999713897705,3.226999998092652,3.25,2989210.0,0.01154375969756627,-3.3414618544891375,-0.5179860310664691,71.89641772832258,62.46230393567459,-0.11468030915073912,-0.18050048130480834,-0.20861718747904856,0.202213786098822,6.235564725624938,0.1779999732971187,0.05840641855153983,0.1589250087738039,-0.07133325899468623,0.389183276542294,0.04379587488955883,0.27405414265804895,-0.2548268315615716,54.58018323644927,-6.765920739378643,0.11512913388424512,1,-0.09574997425079346,-0.16700005531311035,-0.4159999489784241,-0.037000060081481934,-0.40599989891052246,4,-0.06253807822581747,2.4497842781229697,3.248500108718872,-2.367532583976575,3.319499969482422,-1.2066674507983826,3.2799999713897705,-0.06253807822581747
2337,2009-01-12,3.255000114440918,3.319499969482422,3.2265000343322754,3.2920000553131104,2116400.0,-0.009433931462132006,1.0217427923550373,-1.027775754164045,68.19188919074898,63.34853246277574,-0.04884083647573556,-0.14878017789920017,-0.1811181789969556,0.22301517510722624,6.610555932785927,0.09299993515014648,0.06658335815762584,0.1226251006126402,-0.11453438885094558,0.359784590076226,0.004045355880847534,0.24120484534443287,-0.1864442536910591,42.74816454152668,-20.21174731939044,0.1185797447317928,1,-0.025750160217285156,-0.1335000991821289,-0.38950008153915405,-0.006000161170959473,-0.37600016593933105,0,-0.03440867067180564,-3.3414618544891375,3.2860000133514404,2.4497842781229697,3.248500108718872,-2.367532583976575,3.319499969482422,-0.03440867067180564
2338,2009-01-13,3.2395000457763667,3.3029999732971187,3.17549991607666,3.2960000038146973,3114000.0,-0.00476192568958278,2.6170281841608998,1.5270283331937307,63.6792489963738,64.40778937150255,-0.0038851348548045728,-0.12890213250136684,-0.16743702026842966,0.22809112484313276,7.133041516232453,0.12750005722045854,0.08528047534935101,0.1001500248908993,-0.14116940598334127,0.3414694557651399,-0.02050969054622076,0.22080974032801937,-0.1372997739625168,36.83210969435095,-24.607804261012646,0.12065971543712019,1,0.03049993515014693,-0.10300004482269243,-0.3740000128746028,-0.03499996662139848,-0.3355000019073482,1,-0.06019445299809045,1.0217427923550373,3.255000114440918,-3.3414618544891375,3.2860000133514404,2.4497842781229697,3.248500108718872,-0.06019445299809045
2339,2009-01-14,3.164499998092652,3.289499998092652,3.13949990272522,3.289499998092652,3204330.0,-0.02315173533690773,1.4000015258789062,2.2123910236393076,60.7652003950631,65.10968724035021,0.0874434495116323,-0.04548348744188946,-0.09655112166400359,0.29142255496000047,7.467415520956296,0.15000009536743164,0.10510632414736776,0.01832498311996522,-0.21739058181961557,0.254040548059546,-0.09953279934982495,0.1361827655897554,-0.03201975632120968,9.416229341551828,-50.967602342169585,0.11785778246979035,1,0.10549998283386186,-0.027999997138977495,-0.24399995803833052,0.04000008106231645,-0.3064999580383305,2,-0.03397063560080249,2.6170281841608998,3.2395000457763667,1.0217427923550373,3.255000114440918,-3.3414618544891375,3.2860000133514404,-0.03397063560080249
2340,2009-01-15,2.9749999046325684,3.193000078201294,2.9170000553131104,3.193000078201294,6596970.0,-0.05988310746541359,1.5321082856952248,1.7440013885498047,48.27174944395046,64.40680334252711,0.2718236890577508,0.14528276485255898,0.0859999468652517,0.468161370489411,7.958608900199654,0.2760000228881836,0.10725488778152403,-0.16725010871887225,-0.4119079004302053,0.07740768299246081,-0.2895790045745388,-0.04492121286320572,0.43000006675720215,11.885217068428098,-47.58313466034419,0.1223288958556665,1,0.18600010871887207,0.1840001344680786,-0.005999863147735596,0.2295001745223999,-0.16100001335144043,3,-0.023361335028683206,1.4000015258789062,3.164499998092652,2.6170281841608998,3.2395000457763667,1.0217427923550373,3.255000114440918,-0.023361335028683206
2341,2009-01-16,2.940000057220459,3.0859999656677246,2.559999942779541,2.6989998817443848,24670280.0,-0.011764654969436794,-1.0269748314532414,-1.1055045119039677,46.5517269728729,62.16909630273281,0.29645567274728,0.17769758907480382,0.10576369284987308,0.4898273574526044,9.194984401225103,0.5260000228881836,0.10941875825810987,-0.19482495784759513,-0.45488008874510966,0.0652301730499194,-0.3248525232963524,-0.06479739239883786,0.45523991584777823,50.03292970120926,-10.29663254492909,0.13002756544875718,1,0.04249989986419678,0.04249989986419678,0.02899998426437378,0.23399996757507324,-0.1760001182556148,4,-0.018027201450882435,1.5321082856952248,2.9749999046325684,1.4000015258789062,3.164499998092652,2.6170281841608998,3.2395000457763667,-0.018027201450882435
2342,2009-01-19,2.950500011444092,3.0280001163482666,2.864000082015991,2.9809999465942383,3403760.0,0.0035714129317261367,1.6345328921163098,-0.12655565536372163,44.076967211775134,59.38655155628497,0.25342651473724986,0.1722484763622627,0.08396196675533485,0.4666537204189729,10.193102338769211,0.1640000343322754,0.10605767117270215,-0.1819249987602234,-0.44809163202712554,0.08424163450667876,-0.31500831539367447,-0.04884168212677231,0.4113303604125975,52.55720762117956,-5.481661656664251,0.13308331663345105,1,0.031999945640563965,0.031999945640563965,0.046750009059906006,0.22049999237060547,-0.20849990844726562,0,-0.02389422021004106,-1.0269748314532414,2.940000057220459,1.5321082856952248,2.9749999046325684,1.4000015258789062,3.164499998092652,-0.02389422021004106
2343,2009-01-20,2.799000024795532,2.986999988555908,2.75,2.9670000076293945,4345640.0,-0.0513472245588672,1.2788466498168876,5.508207870174959,32.47535709911661,55.24356255658685,0.3682464276817563,0.32385259072438854,0.2275826905896614,0.6025862694584245,11.378697114028242,0.2369999885559082,0.09685893506798537,-0.32294998168945366,-0.6238722613640446,-0.022027702014862705,-0.47341112152674913,-0.17248884185215818,0.5307571298980718,32.76217462566317,-20.67026281418284,0.15046113983729553,1,0.18349993228912398,0.18349993228912398,0.19499999284744307,0.35549998283386275,-0.016000032424926758,1,0.028581608787909607,1.6345328921163098,2.950500011444092,-1.0269748314532414,2.940000057220459,1.5321082856952248,2.9749999046325684,0.028581608787909607
2344,2009-01-21,2.9249999523162837,2.9249999523162837,2.720499992370605,2.755000114440918,5997080.0,0.04501605087693994,1.4058841761438268,-1.011903900272899,36.31197376409606,52.468947866924395,0.20160239691441006,0.19688125857520555,0.09352223259682058,0.46215239182791246,12.970959461383874,0.2044999599456787,0.06880388766526435,-0.18992505073547417,-0.5027216878591823,0.12287158638823392,-0.3463233692973282,-0.03352673217362012,0.37396691390075754,57.66191650078431,4.851201500754307,0.15639831856185404,1,0.057500004768372026,0.057500004768372026,0.026000022888184038,0.2295000553131108,-0.2049999237060547,2,-0.007179455996447315,1.2788466498168876,2.799000024795532,1.6345328921163098,2.950500011444092,-1.0269748314532414,2.940000057220459,-0.007179455996447315
2345,2009-01-22,2.8929998874664307,2.9609999656677246,2.859999895095825,2.95199990272522,5506100.0,-0.010940193289409317,1.6233736476737202,-0.34705924426848556,34.162433021920734,48.276282899546416,0.19877491599506136,0.23062443718217907,0.11553750269430418,0.4787152741170164,14.452737052081499,0.10100007057189941,0.03937099001742128,-0.2155251145362853,-0.5413787724203685,0.11032854334779785,-0.37845194347832667,-0.052598285594243954,0.3764083018131106,63.30797152031272,11.390209550005324,0.1629268289420415,1,0.04675006866455078,0.0895000696182251,0.05800008773803711,0.26150012016296387,-0.12899994850158647,3,-0.012098115718476854,1.4058841761438268,2.9249999523162837,1.2788466498168876,2.799000024795532,1.6345328921163098,2.950500011444092,-0.012098115718476854
2346,2009-01-23,2.8550000190734863,2.8919999599456787,2.7049999237060547,2.8919999599456787,3511770.0,-0.01313510883895097,9.108126220286232,0.6271174797142164,23.72220832918306,43.33520724826131,0.18909319808224323,0.27077187278993975,0.14706383986768135,0.4997985340819211,16.203523066621813,0.18799996376037598,0.0020884064965884797,-0.24607498645782488,-0.5883882506209162,0.09623827770526638,-0.4172316185393705,-0.07491835437627925,0.386031840346055,46.43963031117666,-0.1333840623682363,0.17115663208154558,1,0.07649993896484375,0.12749993801116943,0.09724998474121094,0.29499995708465576,-0.17499995231628462,4,-0.014360815242888791,1.6233736476737202,2.8929998874664307,1.4058841761438268,2.9249999523162837,1.2788466498168876,2.799000024795532,-0.014360815242888791
2347,2009-01-26,2.9045000076293945,2.921499967575073,2.7844998836517334,2.877000093460083,3196170.0,0.017337999378358004,3.4552993033507122,-0.7432421112321105,29.17359024194407,39.50124516443579,0.0945937569240809,0.2253017632061054,0.09388541085816104,0.43480734664290566,18.048837377460238,0.1370000839233394,-0.025229962265633343,-0.19179999828338623,-0.5426086346873982,0.1590086381206257,-0.3672043164853922,-0.01639568008138026,0.30929057512454694,70.74469434237915,25.45239589675961,0.175404318202006,1,0.02024996280670166,0.07799994945526123,0.04475003480911255,0.16999995708465576,-0.24749994277954146,0,-0.048373237491992405,9.108126220286232,2.8550000190734863,1.6233736476737202,2.8929998874664307,1.4058841761438268,2.9249999523162837,-0.048373237491992405
2348,2009-01-27,2.9040000438690186,2.9189999103546143,2.858999967575073,2.9100000858306885,2250980.0,-0.0001721341914486807,4.000059605412209,-0.21818402503836384,25.91303314227585,35.62878213634831,0.04749260665452537,0.22596716441044773,0.0922049420019011,0.4217316580921002,19.963827737051083,0.05999994277954146,-0.06643250610270401,-0.1850499629974367,-0.5458261903328312,0.1757262643379578,-0.36543807666513395,-0.004661849329739454,0.2836389132859467,77.73440919699517,34.05244758039388,0.18038811366769722,1,-0.027500033378601074,0.07849991321563721,0.0442500114440918,0.13349997997283936,-0.1940000057220459,1,-0.055785102763414196,3.4552993033507122,2.9045000076293945,9.108126220286232,2.8550000190734863,1.6233736476737202,2.8929998874664307,-0.055785102763414196
2349,2009-01-28,2.9670000076293945,3.0295000076293945,2.8959999084472656,2.9500000476837163,3718870.0,0.02169420206910222,-1.1359975128221267,-2.833306842565292,33.528365128538226,33.99062832352474,-0.05192990491760785,0.1591558799868995,0.026035281538002053,0.34709304774300476,21.232685528138962,0.1335000991821289,-0.10477240083655559,-0.11445000171661368,-0.47895444194415493,0.25005443851092757,-0.2967022218303845,0.06780221839715717,0.19553338895055372,80.73960436485895,35.42354033430685,0.18225222011377074,1,-0.14400005340576172,0.01549994945526123,-0.0074999332427978516,0.07050001621246338,-0.36299991607666016,2,-0.0620155088593356,4.000059605412209,2.9040000438690186,3.4552993033507122,2.9045000076293945,9.108126220286232,2.8550000190734863,-0.0620155088593356
2350,2009-01-29,2.9370000362396236,2.986000061035156,2.882999897003174,2.9530000686645512,2249420.0,-0.010111213789224305,1.5121985968197458,-0.9411805954869428,29.397867574327776,32.08464394590862,-0.031164337832409572,0.17837528053411011,0.05935052402691454,0.3641239007544663,21.54961627381382,0.10300016403198198,-0.14158832026011492,-0.13179997205734306,-0.4979991684397005,0.23439922432501437,-0.3148995702485218,0.05129962613383565,0.20143202218830858,71.49462327670054,26.22059087797986,0.18309959819117866,1,-0.06975007057189897,0.04549992084503218,0.0225000381469731,0.10049998760223433,-0.36899995803832963,3,-0.07388491826756316,-1.1359975128221267,2.9670000076293945,4.000059605412209,2.9040000438690186,3.4552993033507122,2.9045000076293945,-0.07388491826756316
2351,2009-01-30,2.9609999656677246,2.99399995803833,2.879499912261963,2.8949999809265137,3050420.0,0.008171579547826324,-1.3608227151171937,-4.1249906867928985,32.49998438925368,30.79831252118401,-0.05796813446076854,0.14246233872841696,0.03817491399661188,0.32754596056497265,21.964717190157817,0.11450004577636719,-0.17344719742177794,-0.09560004472732553,-0.4589405194034666,0.26774042994881553,-0.27727028206539606,0.086070192610745,0.1542948081342721,72.04081334754112,25.354765976089624,0.18167023733807044,1,-0.09375,0.021499991416931152,-0.024249911308288574,0.0765000581741333,-0.3845000267028804,4,-0.0665315869594938,1.5121985968197458,2.9370000362396236,-1.1359975128221267,2.9670000076293945,4.000059605412209,2.9040000438690186,-0.0665315869594938
2352,2009-02-02,2.8489999771118164,2.950999975204468,2.821000099182129,2.950999975204468,2600830.0,-0.037825055675288266,1.5490172245739302,-1.5454548738548748,29.15108183272558,30.428948602696117,0.042599777505963665,0.2284496114150092,0.1521428537182823,0.4274823061113997,22.414798556294294,0.1399998664855957,-0.18506749050792148,-0.1836500287055971,-0.5346021638015972,0.167302106390403,-0.3591260962535969,-0.008173961157597276,0.24408300344928202,13.42920394459996,-33.07800452801656,0.17547606754800005,2,0.018249988555908203,0.13349997997283936,0.0765000581741333,0.1885000467300415,-0.09200000762939453,0,-0.059319028330052426,-1.3608227151171937,2.9609999656677246,1.5121985968197458,2.9370000362396236,-1.1359975128221267,2.9670000076293945,-0.059319028330052426
2353,2009-02-03,2.939500093460083,2.9535000324249268,2.837500095367432,2.8480000495910645,3436750.0,0.03176557285901116,-1.0622219773279813,-0.8970592703923816,38.18277395105805,30.63681529013634,-0.02891525370199899,0.11713787146663313,0.06879710167712494,0.32602488494803605,22.568264219394234,0.11599993705749467,-0.1906877110934806,-0.07612491846084612,-0.40913133462161344,0.2568814976999212,-0.24262812654122978,0.09037828961953753,0.13225956558975316,56.834554585871885,5.40278643129902,0.16650320808038366,2,-0.0722501277923584,0.042999863624572754,-0.014750063419342041,0.0979999303817749,-0.15900015830993652,1,-0.09610478640186038,1.5490172245739302,2.8489999771118164,-1.3608227151171937,2.9609999656677246,1.5121985968197458,2.9370000362396236,-0.09610478640186038
2354,2009-02-04,3.013000011444092,3.039999961853028,2.934499979019165,2.963000059127808,2671430.0,0.02500422372754274,1.0288486888105788,0.5464473043079432,52.272735050632605,32.649071071104316,-0.09903412599286776,0.02055211917226263,0.010094137912815881,0.24110142918044364,22.492629768054247,0.10549998283386275,-0.19322729909949876,0.012699997425079435,-0.28807543455760865,0.3134754294077675,-0.13768771856626483,0.1630877134164237,0.038289258954932404,87.67124778999974,29.946734225548973,0.15038771599134404,2,-0.14050006866455078,-0.030500054359436035,-0.08824998140335083,-0.031999945640563965,-0.2630000114440918,2,-0.10056421246141822,-1.0622219773279813,2.939500093460083,1.5490172245739302,2.8489999771118164,-1.3608227151171937,2.9609999656677246,-0.10056421246141822
2355,2009-02-05,3.0179998874664307,3.0750000476837163,2.9584999084472656,2.9800000190734863,2774820.0,0.001659434451824815,-1.8765434642475658,0.759998092649555,54.83870204374539,36.10645926161125,-0.09436115869713246,-0.002742262294196607,0.013258774809872698,0.2244154742646245,23.245942205114996,0.11650013923645064,-0.1696945705527515,0.02922488451004046,-0.2482700441157637,0.3067198131358446,-0.10952257980286184,0.16797234882294276,-0.45799994468688965,77.55898749053117,18.082389522798948,0.13874746431290216,2,-0.08824992179870605,-0.0354999303817749,-0.0921248197555542,-0.03699982166290283,-0.23849987983703613,3,-0.13717687586172955,1.0288486888105788,3.013000011444092,-1.0622219773279813,2.939500093460083,1.5490172245739302,2.8489999771118164,-0.13717687586172955
2356,2009-02-06,3.0804998874664307,3.0999999046325684,2.970999956130981,3.0179998874664307,3018390.0,0.02070907963236146,1.54187004665017,1.644742538413758,57.575754207548194,39.26225525778949,-0.13578988352159094,-0.08582762114465492,-0.041117023366420646,0.150665797565817,23.63039286447195,0.12899994850158736,-0.15605987161396984,0.10199989080429095,-0.14240079433517971,0.3464005759437616,-0.02020045176544416,0.22420023337402606,-0.5101999425888062,93.01074166175302,31.30978240272818,0.12220034256973525,2,-0.11999988555908203,-0.0979999303817749,-0.04574990272521973,-0.09949982166290283,-0.23499989509582564,4,-0.16636904008675168,-1.8765434642475658,3.0179998874664307,1.0288486888105788,3.013000011444092,-1.0622219773279813,2.939500093460083,-0.16636904008675168
2357,2009-02-09,3.1429998874664307,3.1605000495910645,3.058000087738037,3.058000087738037,2910100.0,0.020288914878488606,-1.4117694907647644,1.3599967956542969,72.3667133996276,44.42377528638413,-0.179809793977038,-0.16564112511624263,-0.09630767159715692,0.07909737219596247,23.881961613837284,0.10249996185302734,-0.13433232279379492,0.17009990215301496,-0.051713792626082444,0.39191359693211236,0.05919305476346626,0.28100674954256366,-0.5515119441986083,94.5819923824146,28.013403956373182,0.11090684738954872,2,-0.15224981307983398,-0.1604999303817749,-0.05974990129470825,-0.16199982166290283,-0.30299997329711914,0,-0.18024179725893708,1.54187004665017,3.0804998874664307,-1.8765434642475658,3.0179998874664307,1.0288486888105788,3.013000011444092,-0.18024179725893708
2358,2009-02-10,3.0445001125335693,3.13700008392334,3.0339999198913574,3.11299991607666,2338560.0,-0.03133941408195906,-1.3016747870886622,-0.8058819404513134,58.05800762296976,47.149291119098734,-0.06625120840816123,-0.0869576649698538,0.007024637620324903,0.16855047304850235,24.57513752769824,0.10899996757507324,-0.10021316749896059,0.08135012388229379,-0.10551091902378396,0.26821116678837154,-0.012080397570745305,0.17478064533533288,-0.41887144288635225,48.672610250096795,-18.236807782769347,0.09343052145303891,2,-0.053750038146972656,-0.062000155448913574,0.03924983739852905,-0.0635000467300415,-0.19050002098083496,1,-0.09443262684326059,-1.4117694907647644,3.1429998874664307,1.54187004665017,3.0804998874664307,-1.8765434642475658,3.0179998874664307,-0.09443262684326059
2359,2009-02-11,3.056999921798706,3.2100000381469727,3.0380001068115234,3.053999900817871,4163180.0,0.004105701692595609,-8.828677307066124,-0.04379605233389835,61.35735617927511,50.70034540853732,-0.07223862687574423,-0.11375639488700173,-0.005007778871492619,0.14328045156165192,25.379196597540286,0.17199993133544922,-0.07354482119143091,0.09922493696212786,-0.06844902911196504,0.26689890303622077,0.015387953925081188,0.18306191999917454,-0.39927896935485796,39.16499505151356,-27.03506958706177,0.08383698303704654,2,-0.04149985313415527,-0.07449996471405029,0.08325010538101196,-0.07599985599517822,-0.19799995422363326,2,-0.09044814972905524,-1.3016747870886622,3.0445001125335693,-1.4117694907647644,3.1429998874664307,1.54187004665017,3.0804998874664307,-0.09044814972905524
2360,2009-02-12,2.9054999351501465,2.970000028610229,2.8550000190734863,2.9260001182556152,5068700.0,-0.04955838747925734,1.1198157694657318,-6.833346578717317,53.02213998763817,52.98058491946893,0.08305756001780296,0.03401376476907858,0.1485292975707253,0.28154250082457644,26.502315414764222,0.20199990272521973,-0.04644044211583731,-0.04880005121231079,-0.21784605892691378,0.1202459565022922,-0.13332305506961228,0.0357229526449907,-0.2035966558500486,14.225327707998373,-52.22402187686801,0.08452300385730142,2,0.1100001335144043,0.07700002193450928,0.2402501106262207,0.07550013065338135,-0.10850000381469727,3,-0.05351916662221878,-8.828677307066124,3.056999921798706,-1.3016747870886622,3.0445001125335693,-1.4117694907647644,3.1429998874664307,-0.05351916662221878
2361,2009-02-13,2.88700008392334,2.9570000171661377,2.8510000705718994,2.8980000019073486,4306790.0,-0.006367183493277473,-1.5542172827732408,0.5365765723855601,48.912371522033816,55.17628377383651,0.10052826152256511,0.05095172608551124,0.16947355572033107,0.28791965302894784,26.119173484929988,0.10599994659423828,-0.03184835823086951,-0.06464990377426139,-0.23628167882068984,0.10698187127216707,-0.15046579129747562,0.021165983748952844,-0.14444906391549184,10.02785977798513,-53.569888532731724,0.08581588752321415,2,0.1367499828338623,0.09549987316131592,0.25874996185302734,0.09399998188018799,-0.08000016212463379,4,-0.037235910346028134,1.1198157694657318,2.9054999351501465,-8.828677307066124,3.056999921798706,-1.3016747870886622,3.0445001125335693,-0.037235910346028134
2362,2009-02-16,2.880000114440918,2.9260001182556152,2.8480000495910645,2.882999897003174,1445900.0,-0.0024246516380107552,-1.3283633076884755,0.27270953898172834,48.52034806209003,56.324903119506736,0.12559578057831056,0.055230930666614775,0.17534081461896545,0.282984421625863,25.72111079725804,0.07800006866455078,-0.010309907351715442,-0.06812487840652448,-0.24272627985685125,0.10647652304380228,-0.15542557913168809,0.019175822318639124,-0.10005317298193983,8.839797199306084,-50.78163249633184,0.0873007007251634,2,0.14899992942810059,0.05974984169006348,0.27462488412857056,0.10099995136260986,-0.07650017738342285,0,-0.011979208576181066,-1.5542172827732408,2.88700008392334,1.1198157694657318,2.9054999351501465,-8.828677307066124,3.056999921798706,-0.011979208576181066
2363,2009-02-17,2.878999948501587,2.9159998893737797,2.825500011444092,2.8824999332427983,3439130.0,-0.00034727982624582765,1.5673761743400163,1.1667461452870658,44.12549167905713,55.41965385599835,0.1308743288449694,0.06591108587098127,0.17501210831171665,0.2705811637946707,24.93553390793342,0.09049987792968794,0.006753504944134292,-0.07312504053115854,-0.23665636755713715,0.09040628649482008,-0.15489070404414784,0.00864062298183077,-0.0646487593075693,13.914156915998538,-41.25819436110681,0.08176566351298926,2,0.1387500762939453,0.052500009536743164,0.296375036239624,0.10200011730194092,0.01900005340576172,1,-0.013546382434835857,-1.3283633076884755,2.880000114440918,-1.5542172827732408,2.88700008392334,1.1198157694657318,2.9054999351501465,-0.013546382434835857
2364,2009-02-18,2.9040000438690186,2.9170000553131104,2.809999942779541,2.888999938964844,2679720.0,0.008683603964787512,4.219501415969343,-4.285762942778621,47.782257030789374,54.63560441011435,0.09922070738883404,0.041378564584026556,0.15300822124498303,0.23228274834862983,24.03660842048302,0.10700011253356934,0.04011595953498537,-0.047074949741363614,-0.21160620979282108,0.11745631031009385,-0.12934057976709257,0.03519068028436534,0.3059999942779541,58.75003166495071,5.409258858489842,0.08226563002572874,2,0.10599994659423828,0.020749926567077637,0.29924994707107544,0.07700002193450928,0.0439999103546147,2,-0.017217614173885787,1.5673761743400163,2.878999948501587,-1.3283633076884755,2.880000114440918,-1.5542172827732408,2.88700008392334,-0.017217614173885787
2365,2009-02-19,2.8580000400543213,2.940000057220459,2.810499906539917,2.928999900817871,2990030.0,-0.01584022145998698,1.7849442793747805,-4.733290948104726,43.276763356972886,53.04682764893931,0.13425644806710135,0.08919510367422312,0.19630914330974614,0.2674560211637518,23.274223332789212,0.129500150680542,0.05676011137417092,-0.09132496118545541,-0.2591682611297852,0.07651833875887437,-0.17524661115762052,-0.007403311213290298,0.34399999618530286,32.65311087431454,-17.56536004130482,0.0839216499721649,2,0.15199995040893555,0.026999950408935547,0.3452499508857727,0.12300002574920654,0.03399991989135742,3,0.0003498696664583356,4.219501415969343,2.9040000438690186,1.5673761743400163,2.878999948501587,-1.3283633076884755,2.880000114440918,0.0003498696664583356
2366,2009-02-20,2.813999891281128,2.845499992370605,2.7390000820159908,2.8320000171661377,2160690.0,-0.015395433224821509,3.733321324121655,0.2535233969677127,47.49282950707793,50.28306277198935,0.1525168575110607,0.1369896651896596,0.23488333765611813,0.29946530843255825,22.079080854354473,0.11899995803833052,0.050516088861642494,-0.13327510356903094,-0.3068721299488879,0.04032192281082603,-0.22007361675895964,-0.046476590379102234,0.3801601430892947,37.31334254586013,-16.833390475075866,0.08679851318992857,2,0.160500168800354,0.0710000991821289,0.34600013494491577,0.1670001745223999,0.016000032424926758,4,-0.006041208458589908,1.7849442793747805,2.8580000400543213,4.219501415969343,2.9040000438690186,1.5673761743400163,2.878999948501587,-0.006041208458589908
2367,2009-02-23,2.763999938964844,2.86899995803833,2.7170000076293945,2.8570001125335693,1927390.0,-0.0177682850916957,1.5982927579763333,5.166640175898674,36.65397154857599,47.904836541501155,0.15991917637241482,0.18543116038967788,0.27834536696179324,0.3370778843581097,20.9558120623438,0.15199995040893555,0.039182071387311446,-0.17625005245208714,-0.36759910746657765,0.015099002562403374,-0.2719245799593324,-0.08057552494484188,0.4119536973114011,21.07619770562281,-31.3784789551274,0.09567452750724517,2,0.1995000839233394,0.19350004196166948,0.21850001811981157,0.21700012683868364,0.16200017929077104,0,0.01555715766403587,3.733321324121655,2.813999891281128,1.7849442793747805,2.8580000400543213,4.219501415969343,2.9040000438690186,0.01555715766403587
2368,2009-02-24,2.742000102996826,2.763499975204468,2.6624999046325684,2.70199990272522,1423920.0,-0.007959419845811277,1.4337382621859112,-0.4301088776145854,27.64025201574036,44.15849163444174,0.15030281349358665,0.20519240559839336,0.2949965010267852,0.3467081015663709,19.885871541390415,0.10150003433227583,0.0176766895543925,-0.19014989137649518,-0.40071077122397636,0.02041098847098599,-0.29543033130023577,-0.0848694514527546,0.406416315560608,28.648704378307787,-18.551930106336858,0.10528043992374057,2,0.07424986362457275,0.19424986839294434,0.2404998540878296,0.23899996280670166,0.22199988365173384,1,0.022428822666145765,1.5982927579763333,2.763999938964844,3.733321324121655,2.813999891281128,1.7849442793747805,2.8580000400543213,0.022428822666145765
2369,2009-02-25,2.782999992370605,2.8220000267028813,2.733999967575073,2.7885000705718994,2200480.0,0.01495254844409688,1.4275881573365465,-0.13750126659237255,31.69781274916521,41.78912194127807,0.0741458957402199,0.1577909288478736,0.25133517689397866,0.2929404771820856,19.37050426132413,0.0880000591278085,-0.023638643806813242,-0.13995000123977697,-0.3599661963244958,0.08006619384494185,-0.2499580987821366,-0.029941903697417338,0.3265431050728398,43.423431163653696,0.060324829953181336,0.11000809754235949,2,0.026749968528748003,0.15324997901916548,0.19949996471405074,0.1915000677108769,0.22449994087219327,2,0.04132231758965421,1.4337382621859112,2.742000102996826,1.5982927579763333,2.763999938964844,3.733321324121655,2.813999891281128,0.04132231758965421
2370,2009-02-26,2.720000028610229,2.816999912261963,2.678499937057495,2.7934999465942383,2304240.0,-0.022637428650048808,1.2987576496845155,13.363431444795049,21.94551212354874,38.792804230335285,0.12076527719328567,0.214708458581216,0.31006470658477037,0.35006953445112154,18.892361990584817,0.13849997520446777,-0.04818942208981314,-0.1920999646186834,-0.4298838928095936,0.045683963572226816,-0.3109919287141385,-0.07320800052322829,0.35377961340834574,27.845089155825047,-8.856316047815422,0.11889196409545517,2,0.08124995231628462,0.21624994277954146,0.2624999284744267,0.20749998092651412,0.29099988937377974,3,0.08382350118205695,1.4275881573365465,2.782999992370605,1.4337382621859112,2.742000102996826,1.5982927579763333,2.763999938964844,0.08382350118205695
2371,2009-02-27,2.763999938964844,2.776000022888184,2.700000047683716,2.703000068664551,3476690.0,0.016176437460221793,-1.2686589471137213,-0.8299311342573831,19.631383100461107,35.58291923459874,0.06423829467106312,0.16357989981030974,0.26108926785805453,0.3018799161308552,18.447603623348346,0.07599997520446822,-0.07799521133960541,-0.13825005292892412,-0.38370243941279814,0.1072023335549499,-0.2609762461708609,-0.015523859686987329,0.27687732406285015,49.152546286675104,18.955858476933596,0.12272619324193697,2,0.03725004196166948,0.1722500324249263,0.1971250176429744,0.16350007057189897,0.24600005149841264,4,0.046309704705989274,1.2987576496845155,2.720000028610229,1.4275881573365465,2.782999992370605,1.4337382621859112,2.742000102996826,0.046309704705989274
2372,2009-03-02,2.6800000667572017,2.7795000076293945,2.650000095367432,2.700500011444092,2845290.0,-0.030390692497302196,-2.217393622220075,-0.3360653815487127,20.098410828242265,32.9132435845082,0.13062085408472868,0.24692976875653683,0.3419363513547644,0.37917916287219366,17.82765551330735,0.12949991226196245,-0.09358512340510083,-0.21379992961883598,-0.4778988219058893,0.05029896266821732,-0.34584937576236285,-0.08175048347530911,0.3306070075988825,17.441850794266347,-9.987410285708563,0.1320494461435267,3,0.11500000953674361,0.25000000000000044,0.2769998908042912,0.24749994277954146,0.3329999446868901,0,0.055970094482256094,-1.2686589471137213,2.763999938964844,1.2987576496845155,2.720000028610229,1.4275881573365465,2.782999992370605,0.055970094482256094
2373,2009-03-03,2.657000064849853,2.690500020980835,2.630000114440918,2.664999961853028,1945300.0,-0.008582090050161306,1.0508437590922315,0.3902399311492155,17.74192866127511,29.575429321228846,0.1327819478128669,0.26106538066353924,0.3611289199425527,0.3965541400306263,17.236639923083473,0.06049990653991699,-0.10554281501905516,-0.22267493009567296,-0.5060008401444196,0.06065097995307367,-0.3643378851200465,-0.08101197507129942,0.3175463116073658,14.062480597437233,-11.391443958301533,0.1416629550243734,3,0.1280000209808354,0.26300001144409224,0.2966248989105229,0.2704999446868901,0.337499856948853,1,0.10124201988717796,-2.217393622220075,2.6800000667572017,-1.2686589471137213,2.763999938964844,1.2987576496845155,2.720000028610229,0.10124201988717796
2374,2009-03-04,2.7100000381469727,2.7244999408721924,2.5994999408721924,2.6700000762939453,2817030.0,0.019947298458238727,2.623200624727891,-5.000059605411616,31.25598904233847,28.239787730713907,0.05517090456986562,0.19415598809381018,0.303021317637429,0.3399845181540049,17.168731365848434,0.125,-0.11656416897761446,-0.1545249581336976,-0.44022743328015945,0.13117751701276426,-0.29737619570692875,-0.01167372056046645,0.22320078686828992,50.804649108095155,22.941843148744134,0.142851237573231,3,0.024249911308288574,0.19474995136260986,0.21949994564056396,0.2174999713897705,0.2764999866485591,2,0.09372691694693325,1.0508437590922315,2.657000064849853,-2.217393622220075,2.6800000667572017,-1.2686589471137213,2.763999938964844,0.09372691694693325
2375,2009-03-05,2.6040000915527344,2.7109999656677246,2.6040000915527344,2.7109999656677246,2200000.0,-0.039114370886399796,1.0,-2.6749994039529836,26.76517912720759,25.93671546628387,0.13561310150322115,0.28200855546216896,0.4040111894542284,0.43788217424618203,17.361142639960605,0.10699987411499023,-0.12746326612154935,-0.2398249149322509,-0.5384082146577427,0.058758384793240914,-0.38911656479499657,-0.09053326506950521,0.28248260968249816,2.500082784198152,-26.477822924120318,0.1492916498627458,3,0.13024985790252686,0.30074989795684814,0.2987498641014099,0.3234999179840088,0.37849998474121094,3,0.15495385080783985,2.623200624727891,2.7100000381469727,1.0508437590922315,2.657000064849853,-2.217393622220075,2.6800000667572017,0.15495385080783985
2376,2009-03-06,2.568000078201294,2.611999988555908,2.5109999179840092,2.6029999256134038,2671940.0,-0.013824889433845633,2.8113253380597047,0.3271017625169943,25.54857780277402,24.702782827861427,0.14868407865341782,0.29264899287766255,0.43502755120647585,0.46606312028791086,17.962728967232305,0.10100007057189897,-0.14637015008067067,-0.2501999378204345,-0.5512169951116928,0.05081711947082379,-0.4007084664660634,-0.09969140917480557,0.278305036583113,21.229102862708995,-9.87081528948736,0.1505085286456291,3,0.09849989414215132,0.2924998998641968,0.35687488317489624,0.3594999313354492,0.42100000381469727,4,0.17250772051884256,1.0,2.6040000915527344,2.623200624727891,2.7100000381469727,1.0508437590922315,2.657000064849853,0.17250772051884256
2377,2009-03-09,2.576499938964844,2.5929999351501465,2.5,2.559000015258789,3362900.0,0.003309914526756552,2.6831718693936133,-0.5000000000000063,26.568531454842187,24.58370276553941,0.12381030310000485,0.25247693043241615,0.42166900589258516,0.4530673396154876,19.07091030932408,0.09299993515014648,-0.15927787311309238,-0.2133750796318048,-0.4914441312160558,0.0646939719524462,-0.3524096054239303,-0.0743405538396793,0.2161563443314991,34.07570561829036,0.7687784134135853,0.13903452579212547,3,0.08450007438659624,0.27850008010864213,0.348375022411346,0.35100007057189897,0.3615000247955322,0,0.16825152795174492,2.8113253380597047,2.568000078201294,1.0,2.6040000915527344,2.623200624727891,2.7100000381469727,0.16825152795174492
2378,2009-03-10,2.756999969482422,2.7769999504089355,2.555500030517578,2.5820000171661377,3959620.0,0.07005629140053338,1.0604651936458651,10.00004087193435,40.823958555021626,25.597718966190126,-0.060724016099094946,0.05199980647518476,0.23672788246599996,0.27032077948392885,19.45469231210966,0.22149991989135742,-0.17013770435352615,-0.0185000419616701,-0.2695590208414491,0.23255893691810892,-0.14402953140155983,0.10702944747821963,-0.2569999694824219,92.77978898660896,60.10153278417243,0.12552948943988956,3,-0.09850001335144043,0.09800004959106445,0.1678749918937683,0.1705000400543213,0.17849993705749512,1,0.09285456829719485,2.6831718693936133,2.576499938964844,2.8113253380597047,2.568000078201294,1.0,2.6040000915527344,0.09285456829719485
2379,2009-03-11,2.7804999351501465,2.815500020980835,2.6730000972747803,2.744499921798706,2513710.0,0.008523745349237721,1.6886731129539785,0.2057144180609616,45.02246832797237,28.161825211126082,-0.09455989214132066,0.007086370677193976,0.2067116775035016,0.24144679966365157,20.28510530321008,0.1424999237060547,-0.168590076871447,0.01882492303848249,-0.19459612817907468,0.23224597425603966,-0.08788560257029587,0.12553544864726085,-0.2804999351501465,88.90647115588796,53.90243607148878,0.10671052560877851,3,-0.122749924659729,0.07450008392333984,0.1443750262260437,0.14700007438659668,0.07249999046325728,2,0.07696457171001647,1.0604651936458651,2.756999969482422,2.6831718693936133,2.576499938964844,2.8113253380597047,2.568000078201294,0.07696457171001647
2380,2009-03-12,2.75,2.811000108718872,2.703000068664551,2.799999952316284,3458400.0,-0.010969227067613496,1.999990065929117,-1.3888870492400411,45.816995928803465,31.071337747608567,-0.06633251112808969,0.026708694697009427,0.22791771511389447,0.2672030314205345,20.097953572534795,0.10800004005432129,-0.16021844122197537,-0.0039000153541564053,-0.20630517191814235,0.19850514120982954,-0.1051025936361496,0.09730256292783679,-0.2373799991607668,79.23929742470168,42.68799430576853,0.10120257828199301,3,-0.09224998950958252,0.10500001907348633,0.1774999499320984,0.17750000953674316,0.10599994659423828,3,0.08600000901655691,1.6886731129539785,2.7804999351501465,1.0604651936458651,2.756999969482422,2.6831718693936133,2.576499938964844,0.08600000901655691
2381,2009-03-13,2.7795000076293945,2.8654999732971187,2.753499984741211,2.799499988555908,3847760.0,0.01072727550159791,-2.1111096393920206,0.4,51.04097281288746,34.50940019034692,-0.1043792011159721,-0.011866274111023145,0.18879141806435396,0.23287512937322674,19.762025106847002,0.1154999732971187,-0.15647841013959063,0.03097499608993548,-0.1620394256230817,0.22398941780295267,-0.06553221476657312,0.12748220694644408,-0.25476480598449713,76.4705959095067,36.3936333963854,0.09650721085650861,3,-0.09675002098083496,0.0755000114440918,0.17662495374679565,0.14800000190734863,0.15750002861022905,4,0.07303474297799606,1.999990065929117,2.75,1.6886731129539785,2.7804999351501465,1.0604651936458651,2.756999969482422,0.07303474297799606
2382,2009-03-16,2.845499992370605,2.865999937057495,2.809999942779541,2.8350000381469727,2891850.0,0.023745272372746262,1.1747636639722971,-0.5249982118589293,56.5630928342534,38.8228628762334,-0.16140796134938062,-0.08493827469107496,0.1097683272890091,0.16370729562871622,19.392842441263895,0.08649992942810059,-0.13834161809841428,0.09869998693466142,-0.08993395235788215,0.287333926227205,0.0043830172883896346,0.1930169565809332,-0.3003189044265744,93.39776139859976,49.73229004434272,0.09431696964627179,3,-0.16250002384185747,0.009500026702881303,0.12599998712539717,0.12000000476837203,0.12000012397766158,0,0.05043053594452318,-2.1111096393920206,2.7795000076293945,1.999990065929117,2.75,1.6886731129539785,2.7804999351501465,0.05043053594452318
2383,2009-03-17,2.8399999141693115,2.861500024795532,2.7950000762939453,2.845999956130981,1962490.0,-0.0019329039592480557,2.594574392680003,-0.5714350590372207,53.78485765642313,41.32607050002058,-0.142170182859076,-0.08696872185445681,0.10346030318076416,0.1667737419931452,18.875464643888318,0.06649994850158647,-0.121779040931834,0.09514991044998178,-0.08846953147976677,0.27876935237973033,0.003340189485107725,0.18695963141485583,-0.2691533182962038,86.52847436689315,41.06302485022361,0.09180972096487426,3,-0.15699994564056396,0.015000104904174805,0.1466251015663147,0.14250004291534424,0.16300010681152344,1,0.034507060758038666,1.1747636639722971,2.845499992370605,-2.1111096393920206,2.7795000076293945,1.999990065929117,2.75,0.034507060758038666
2384,2009-03-18,2.8540000915527344,2.8864998817443848,2.821500062942505,2.8684999942779537,1576280.0,0.0049296400727243395,1.574266681144983,2.4166335532068124,59.517053199534416,44.96516761916801,-0.1492959028371379,-0.11057612834841501,0.07629785146017465,0.1516101393172784,18.27323795690586,0.06499981880187988,-0.0985096016170166,0.11165008544921884,-0.06403592576164652,0.2873360966600842,0.02380707984378594,0.19949309105465174,-0.2595412283848755,82.28892463366655,33.16555004937267,0.08784300560543278,3,-0.160750150680542,0.0009999275207519531,0.13262492418289185,0.1284998655319214,0.14800000190734863,2,0.02855634631141246,2.594574392680003,2.8399999141693115,1.1747636639722971,2.845499992370605,-2.1111096393920206,2.7795000076293945,0.02855634631141246
2385,2009-03-19,2.858999967575073,2.9154999256134038,2.8280000686645512,2.8480000495910645,2717100.0,0.0017518836236680713,-2.431375023958846,-0.7586201226630638,57.142862264633195,48.475643670485695,-0.12775489922268335,-0.12173886631178599,0.06021131042243111,0.14752386207720436,17.934295600482397,0.08749985694885254,-0.06955078197584674,0.1165999650955194,-0.05922513472806079,0.2924250649190996,0.028687415183729303,0.2045125150073095,-0.23533700254956136,65.12346996292692,15.342685536050958,0.08791254991179008,3,-0.15125000476837114,-0.12399995326995805,0.14000004529953047,0.12349998950958296,0.19350004196167037,3,-0.002098650587519235,1.574266681144983,2.8540000915527344,2.594574392680003,2.8399999141693115,1.1747636639722971,2.845499992370605,-0.002098650587519235
2386,2009-03-20,2.796999931335449,2.8499999046325684,2.7734999656677246,2.815000057220459,2581000.0,-0.021685917083871242,-1.3538422037193265,-1.6363872813577616,59.09796928886367,52.090025652043636,-0.03336369642600934,-0.06437844177409335,0.10896673382598232,0.20834582625524956,17.034884461819676,0.08550000190734819,-0.05740192408137723,0.05544992685317984,-0.11907732659430392,0.2299771803006636,-0.03181369987056204,0.14271355357692173,-0.1383165310393908,16.549276265087904,-35.78042560453543,0.08726362672374186,3,-0.061499953269958496,-0.06849992275238037,0.20200008153915405,0.18550002574920654,0.2990000247955318,4,0.021094035290383006,-2.431375023958846,2.858999967575073,1.574266681144983,2.8540000915527344,2.594574392680003,2.8399999141693115,0.021094035290383006
2387,2009-03-23,2.806999921798706,2.845000028610229,2.7699999809265137,2.8190000057220463,2374250.0,0.003575255884429751,1.3437467403776133,0.6666666666666914,61.90475289423188,54.43233613417811,-0.008078321579243042,-0.07482829303222482,0.08656462835941126,0.1932860337588771,16.315553805651724,0.07500004768371538,-0.030210318861021435,0.06329991817474356,-0.11343724178343884,0.24003707813292596,-0.025068661804347858,0.15166849815383499,-0.11749853846456615,25.429522294193813,-30.429549066396564,0.0883685799790913,3,-0.012749910354614258,-0.08699989318847656,0.1961250901222229,0.1755000352859497,0.3125,0,0.04631283151501275,-1.3538422037193265,2.796999931335449,-2.431375023958846,2.858999967575073,1.574266681144983,2.8540000915527344,0.04631283151501275
2388,2009-03-24,2.803499937057495,2.8545000553131104,2.776000022888184,2.8280000686645512,2651050.0,-0.0012468773917770903,1.0258045462515921,2.0416633553206323,58.05339509354596,55.8802168859085,0.003029977514923843,-0.07007757208048071,0.07786581321442476,0.1926125241265586,15.197174181710718,0.07850003242492631,0.0038607784604707263,0.056724941730499356,-0.12201635530897903,0.23546623876997774,-0.03264570678924006,0.14609559025023877,-0.08687872864984358,23.024033585079344,-32.09159575055231,0.0893706485197392,3,0.005750060081481934,-0.08349990844726562,0.18087506294250488,0.17900002002716064,0.44099998474121094,1,0.05778497696732754,1.3437467403776133,2.806999921798706,-1.3538422037193265,2.796999931335449,-2.431375023958846,2.858999967575073,0.05778497696732754
2389,2009-03-25,2.8980000019073486,2.907500028610229,2.802999973297119,2.818000078201294,3684990.0,0.03370788905707589,1.1111127166238095,-3.265285468222321,75.83478975378367,59.21552731090631,-0.08163466210978765,-0.16392489507175068,-0.0255686197197873,0.09375952091003281,14.720493251788943,0.10450005531310991,0.04200487104984596,0.1454750061035157,-0.04517520853033252,0.33612522073736395,0.050149898786591596,0.24080011342043983,-0.15751334743500678,87.97255645442735,25.119060941546145,0.09532510731692408,3,-0.0635000467300415,-0.17799997329711914,0.07662498950958252,0.08449995517730713,0.2090001106262207,2,0.03623189061572796,1.0258045462515921,2.803499937057495,1.3437467403776133,2.806999921798706,-1.3538422037193265,2.796999931335449,0.03623189061572796
2390,2009-03-26,2.9479999542236333,2.9649999141693115,2.8580000400543213,2.9179999828338623,2572130.0,0.017253261657479868,2.343751746232794,0.37500000000000555,82.59004391727908,62.72097965583871,-0.11241646514101866,-0.2065582059301323,-0.07799705456047912,0.03938174473183009,14.057361614885517,0.10699987411499023,0.06055695543674888,0.18407496213913,-0.02478360657183387,0.39293353085009386,0.07964567778364806,0.2885042464946119,-0.18651170721436383,91.2820688381922,22.206512773884995,0.10442928435548188,3,-0.08050000667572066,-0.2154999971389775,0.019375026226043257,0.034500002861022505,0.19200015068054155,3,0.018317550907381408,1.1111127166238095,2.8980000019073486,1.0258045462515921,2.803499937057495,1.3437467403776133,2.806999921798706,0.018317550907381408
2391,2009-03-27,2.8919999599456787,2.9730000495910645,2.8654999732971187,2.9670000076293945,2736190.0,-0.0189959277976659,1.4712623833600629,-2.5000039736467374,75.01982409589078,64.77172757379842,-0.04333755021718044,-0.14806864712543444,-0.023998015362667324,0.08680171753490695,13.383020335430986,0.10750007629394576,0.07289815808582967,0.12167496681213397,-0.09489544215747925,0.3382453757817472,0.013389762327327137,0.2299601712969408,-0.10202007953400338,60.09849150384523,-12.850592024132872,0.10828520448480662,3,-0.02049994468688965,-0.15549993515014648,0.055500030517578125,0.09049999713897705,0.17849993705749512,4,0.055497943227523105,2.343751746232794,2.9479999542236333,1.1111127166238095,2.8980000019073486,1.0258045462515921,2.803499937057495,0.055497943227523105
2392,2009-03-30,2.8299999237060547,2.8745000362396236,2.812999963760376,2.871999979019165,2325740.0,-0.0214384637269458,1.617014908716481,0.560000381469484,57.12890061113379,65.14328790209959,0.01814021799913057,-0.07826763256844815,0.034900867903870925,0.14181789441238557,12.157822812393249,0.07899999618530273,0.0862266460785106,0.052174937725067316,-0.16159598337147996,0.2659458588216146,-0.05471052282320654,0.15906039827334117,0.14300012588500977,27.411113450920716,-41.25201415343992,0.10688546054827372,3,0.041500091552734375,-0.09349989891052246,0.0997501015663147,0.15250003337860107,0.254500150680542,0,0.09399294685371706,1.4712623833600629,2.8919999599456787,2.343751746232794,2.9479999542236333,1.1111127166238095,2.8980000019073486,0.09399294685371706
2393,2009-03-31,2.9260001182556152,2.9260001182556152,2.7864999771118164,2.8299999237060547,2905070.0,0.03392233114403842,1.9062470508178238,-2.2857159076072455,62.4465445028741,65.468786935804,-0.0719435829544568,-0.1613544467998813,-0.05826484341094185,0.042003656140365386,10.910411391668811,0.13950014114379883,0.0958085130790729,0.1347251296043397,-0.0808791319868547,0.3503293911955341,0.02692299880874227,0.2425272603999371,0.04699993133544922,74.7989742252358,8.337250262356292,0.1078021307955973,3,-0.05450010299682617,-0.189500093460083,0.0344998836517334,0.05649983882904053,0.11049985885620117,1,0.06613116736934677,1.617014908716481,2.8299999237060547,1.4712623833600629,2.8919999599456787,2.343751746232794,2.9479999542236333,0.06613116736934677
2394,2009-04-01,2.96399998664856,2.9749999046325684,2.809999942779541,2.9219999313354488,2798510.0,0.012986967483651135,4.156257567008773,0.4374996895597802,68.07431568459334,66.68339287135514,-0.10359295807213265,-0.18904187305845888,-0.09699220159625188,-0.00036249842143476485,10.100962887635445,0.16499996185302734,0.09660925808158671,0.16002500057220503,-0.06513328169026611,0.3851832828346762,0.04744585944096924,0.2726041417034408,-0.1775000095367436,94.16449749945004,28.107910906273702,0.11257914113123565,4,-0.091500043869019,-0.22650003433227583,-0.0877500176429753,0.018499970436095747,0.08299994468688876,2,0.09463560607748578,1.9062470508178238,2.9260001182556152,1.617014908716481,2.8299999237060547,1.4712623833600629,2.8919999599456787,0.09463560607748578
2395,2009-04-02,3.0074999332427983,3.0429999828338623,2.940000057220459,2.9844999313354488,3606820.0,0.014676095408294731,1.1914854222413858,0.5476183718303239,68.8118693073156,67.76271509562757,-0.1383633309013499,-0.21161214297455944,-0.13969754850066352,-0.04870669563771468,9.434363261438437,0.10299992561340332,0.1022870283998718,0.18334995508193996,-0.03865006241746638,0.4053499725813463,0.07234994633223701,0.2943499638316429,-0.2209999561309819,86.15982502958174,20.535680141072078,0.11100000874970309,4,-0.10099995136261031,-0.23599994182586714,-0.13449996709823653,-0.024999976158142534,-0.007499933242798296,3,0.033084017123646614,4.156257567008773,2.96399998664856,1.9062470508178238,2.9260001182556152,1.617014908716481,2.8299999237060547,0.033084017123646614
2396,2009-04-03,3.010999917984009,3.025000095367432,2.9679999351501465,3.0199999809265137,2295690.0,0.0011637522257355037,4.999924711078531,-0.39130705200632887,65.22537895819676,68.13167354717922,-0.1210441788572596,-0.18996143783577413,-0.14112084374025047,-0.055019997186620095,8.131976560785795,0.0570001602172856,0.10283805008096758,0.16469994783401498,-0.03717897511185697,0.36657887077988693,0.06376048636107923,0.26563940930695074,-0.21423994064331042,87.52434146745006,24.36357208438669,0.1009394614729359,4,-0.10149991512298584,-0.23949992656707764,-0.1422499418258667,-0.028499960899353027,-0.010499954223632368,4,0.042842972578537086,1.1914854222413858,3.0074999332427983,4.156257567008773,2.96399998664856,1.9062470508178238,2.9260001182556152,0.042842972578537086
2397,2009-04-06,3.009999990463257,3.134999990463257,2.9579999446868896,3.048500061035156,2335260.0,-0.00033209151377910917,-1.4842083424657304,4.277755702137756,65.76995041424672,68.98906858281265,-0.0985880404317232,-0.16318623317587555,-0.1396088058496452,-0.055702161225378966,6.963331579030954,0.1770000457763672,0.1059315873444846,0.1420250177383422,-0.028544460531589433,0.3125944960082738,0.05674027860337638,0.227309756873308,-0.2033904129028321,64.13199563526406,3.7648599955968294,0.0852847391349659,4,-0.049250006675720215,-0.19249999523162842,-0.14125001430511475,-0.027500033378601074,-0.01950001716613814,0,0.020099636787907604,4.999924711078531,3.010999917984009,1.1914854222413858,3.0074999332427983,4.156257567008773,2.96399998664856,0.020099636787907604
2398,2009-04-07,3.013000011444092,3.0720000267028813,2.990000009536743,3.005000114440918,3013060.0,0.0009966847143987323,-3.3157782462480783,-0.20778915166490414,65.05681407681415,67.79151572981604,-0.07682415649061403,-0.15391533109936306,-0.14203517955600375,-0.059601515032499996,7.558647865907769,0.08200001716613814,0.11330143922335623,0.13222503662109375,-0.041669218780929995,0.3061192920231175,0.04527790892008188,0.21917216432210562,-0.1866870091094972,62.461550424788484,4.666307474964825,0.08694712770101182,4,-0.052250027656555176,-0.19550001621246338,-0.15049993991851807,-0.030500054359436035,0.06649994850158691,1,0.023730521961809137,-1.4842083424657304,3.009999990463257,4.999924711078531,3.010999917984009,1.1914854222413858,3.0074999332427983,0.023730521961809137
2399,2009-04-08,2.994499921798706,3.010999917984009,2.9470000267028813,2.98799991607666,2910690.0,-0.0061400894706664655,2.2405009808359515,0.8125111760147822,62.511535670759656,65.56057036909165,-0.04827238004435186,-0.12496804779066917,-0.1251955757909835,-0.04294775800113548,8.316630303958162,0.0659999847412105,0.11863643867590223,0.10302494764327985,-0.07122516754968355,0.27727506283624326,0.01589989004679815,0.19015000523976155,-0.1496657001763917,27.94865806973807,-27.72497404784237,0.08712505759648166,4,-0.033749938011169434,-0.17699992656707764,-0.14199984073638916,-0.011999964714050293,0.16400003433227495,2,0.014025732646498756,-3.3157782462480783,3.013000011444092,-1.4842083424657304,3.009999990463257,4.999924711078531,3.010999917984009,0.014025732646498756
2400,2009-04-09,2.986500024795532,3.009999990463257,2.8914999961853027,3.0,4670390.0,-0.0026715302094143523,6.074635788454832,-2.0769174338848204,69.43590892262658,64.94013534984008,-0.038260418096030424,-0.10365621352462195,-0.11801622308144966,-0.03344248353587531,8.883320040864007,0.1184999942779541,0.12882805375083395,0.08320004940032932,-0.08251544326108284,0.2489155420617415,0.0003423030696234619,0.16605779573103518,-0.12425585704276099,39.01438638301854,-20.71560060752895,0.08285774633070601,4,-0.02575004100799516,-0.16900002956390336,-0.1670000553131099,-0.004000067710876021,0.17949986457824796,3,0.020257795425285163,2.2405009808359515,2.994499921798706,-3.3157782462480783,3.013000011444092,-1.4842083424657304,3.009999990463257,0.020257795425285163
2401,2009-04-14,2.9825000762939453,3.0234999656677246,2.9440000057220463,2.9830000400543213,3252230.0,-0.001339343200527976,-1.051609092503219,0.037034420641787455,68.22431850153272,66.1729595598844,-0.022431960309591048,-0.08818976965506575,-0.11567392430166556,-0.028360280420529183,9.855649325678883,0.07949995994567827,0.1201986611931396,0.06905009746551505,-0.08944844244655625,0.22754863737758635,-0.010199172490520603,0.1482993674215507,-0.1038905591785455,37.37169702138326,-25.594239725577665,0.07924926995603561,4,-0.02175009250640869,-0.1650000810623169,-0.16300010681152344,-1.1920928955078125e-07,0.12249994277954102,1,0.005867535040535499,6.074635788454832,2.986500024795532,2.2405009808359515,2.994499921798706,-3.3157782462480783,3.013000011444092,0.005867535040535499
2402,2009-04-15,2.989000082015991,3.0450000762939453,2.9549999237060547,2.963000059127808,2158900.0,0.0021793815777946257,-3.285691579341742,-52.00381497377117,69.1434645250819,66.91706178457416,-0.004476693969894807,-0.0878942734619903,-0.12017957946331048,-0.033537643732227895,10.937666488614523,0.09000015258789062,0.1024051239489534,0.06837509870529157,-0.09016395019755663,0.22691414760813977,-0.01089442574613253,0.14764462315671567,-0.09750008583068848,54.01665891751366,-13.423265824454809,0.0792695244514242,4,-0.016500115394592285,-0.1715000867843628,-0.22550010681152344,-0.031000137329101562,0.12599992752075195,2,0.00384740094641578,-1.051609092503219,2.9825000762939453,6.074635788454832,2.986500024795532,2.2405009808359515,2.994499921798706,0.00384740094641578
2403,2009-04-16,2.9379999637603764,2.9449999332427983,2.7929999828338623,2.869999885559082,9309170.0,-0.017062601825429402,2.707315087531554,2.6153853207644677,54.5351432241546,65.41270928896986,0.05409307366217986,-0.030752490430832502,-0.07065415289929744,0.020529810841090512,11.474132848954682,0.1960000991821289,0.09125895938535589,0.012474977970123646,-0.1415658780689366,0.1665158340091839,-0.06454545004940648,0.08949540598965378,0.19700002670288042,57.53965363091511,-7.001350600249552,0.07702042801953023,4,0.02600002288818315,-0.09274995326995894,-0.17999994754791304,0.014500021934508833,0.2320001125335689,3,0.017869302309162283,-3.285691579341742,2.989000082015991,-1.051609092503219,2.9825000762939453,6.074635788454832,2.986500024795532,0.017869302309162283
2404,2009-04-17,2.935499906539917,2.9590001106262207,2.890000104904175,2.9449999332427983,4175380.0,-0.0008509384789983088,2.679962870657647,-0.13970611437768124,48.41168426480144,63.14602206202384,0.058250957390528324,-0.023013525451714756,-0.07205772775862496,0.029403037133926446,11.989405440457071,0.0690000057220459,0.10031591874374213,0.005899930000305087,-0.14444168651638556,0.15624154651699573,-0.06927087825804001,0.08107073825865019,0.19266008377075217,56.54756780025829,-4.420401252788729,0.07517080825834523,4,0.028500080108642578,-0.03149986267089844,-0.1787499189376831,0.01700007915496826,0.19950008392333984,4,0.04905469527862971,2.707315087531554,2.9379999637603764,-3.285691579341742,2.989000082015991,-1.051609092503219,2.9825000762939453,0.04905469527862971
2405,2009-04-20,2.8529999256134038,2.868000030517578,2.810499906539917,2.838500022888184,3795340.0,-0.028104235582741444,1.5842686997380597,-1.5263012598503527,45.357139613353304,60.93843991259677,0.13022491174844975,0.06220308416766507,0.005338294055905912,0.11439628785186873,12.40748968498002,0.125,0.09630016347095305,-0.07630004882812447,-0.22725752933939303,0.0746574316831441,-0.15177878908375897,-0.0008213085724899649,0.26845686454772943,23.809492272686594,-35.72893820986073,0.07547874025563439,4,0.1110000610351558,0.06600010395050004,-0.09662491083145186,0.09950006008148149,0.3125,0,0.1070802798748387,2.679962870657647,2.935499906539917,2.707315087531554,2.9379999637603764,-3.285691579341742,2.989000082015991,0.1070802798748387
2406,2009-04-21,2.8559999465942383,2.8949999809265137,2.799000024795532,2.8949999809265137,4309470.0,0.001051532092202656,3.9230703395322335,-2.6896755841294375,53.60111059450094,59.58634659929168,0.11502170674668877,0.06730035453684158,-0.004850928180029079,0.1134692457920603,13.081626363469736,0.09599995613098189,0.08491778576029319,-0.07625002861022967,-0.21836881285517196,0.06586875563471262,-0.14730942073270104,-0.0051906364877583044,0.2588877074203495,24.99997634737196,-37.00772067272834,0.07105939212247117,4,0.0765000581741333,0.0882500410079956,-0.09962493181228638,0.09650003910064697,0.26399993896484375,1,0.10854339936147905,1.5842686997380597,2.8529999256134038,2.679962870657647,2.935499906539917,2.707315087531554,2.9379999637603764,0.10854339936147905
2407,2009-04-22,2.9370000362396236,2.9679999351501465,2.859999895095825,2.869999885559082,3767570.0,0.028361376456598864,-1.482755785752456,-1.717951069214675,51.58958372524247,58.08998767133928,0.025230901625932223,-0.003648130759933199,-0.09426208678674719,0.03418793347298488,13.785082473404636,0.1119999885559082,0.07060228299818805,-0.0017499446868902702,-0.1310633482999255,0.12756345892614496,-0.06640664649340788,0.06290675711962734,0.17144986435134957,82.28576722438439,20.991576235007813,0.06465670180651768,4,-0.01800000667571977,0.015499949455261675,-0.16812503337860063,0.015499949455261675,0.21549987792968794,2,0.057201219189959795,3.9230703395322335,2.8559999465942383,1.5842686997380597,2.8529999256134038,2.679962870657647,2.935499906539917,0.057201219189959795
2408,2009-04-23,2.9655001163482666,3.0309998989105225,2.8399999141693115,2.844000101089477,3441200.0,0.009703806522635583,-1.9497978511094256,1.8134289852287755,50.22290177584549,56.72458390523771,-0.011974903409235349,-0.020437100784179485,-0.1278400524846086,0.0068553177308774416,14.803204360894906,0.19099998474121094,0.05976933284507702,0.018650126457214533,-0.09424487381009028,0.13154512672451935,-0.037797373676438095,0.07509762659086716,0.13664078588756423,71.76731978320345,14.026609921559732,0.056447500133652496,4,-0.04650008678436279,-0.013000130653381348,-0.19650012254714966,-0.013000130653381348,0.2089998722076416,3,0.05041304580104744,-1.482755785752456,2.9370000362396236,3.9230703395322335,2.8559999465942383,1.5842686997380597,2.8529999256134038,0.05041304580104744
2409,2009-04-24,3.003000020980835,3.032000064849853,2.9605000019073486,2.9730000495910645,2238150.0,0.012645389702006238,-1.5999991330243848,0.24691331376273437,49.319226845993846,54.48939700783407,-0.05379990411332125,-0.05235142018691441,-0.1704897534038512,-0.03153051436761345,15.429285376024676,0.07150006294250444,0.04894075900589234,0.05090003013610822,-0.06219549503995525,0.1639955553121717,-0.005647732451923737,0.10744779272414018,0.0929580628669564,87.55363138038213,32.027708829590686,0.05654776258803181,4,-0.08399999141693115,-0.05050003528594971,-0.23400002717971802,-0.05050003528594971,0.23650002479553178,4,0.055611073641806064,-1.9497978511094256,2.9655001163482666,-1.482755785752456,2.9370000362396236,3.9230703395322335,2.8559999465942383,0.055611073641806064
2410,2009-04-27,3.002000093460083,3.0195000171661377,2.9179999828338623,2.9449999332427983,1874650.0,-0.0003329761950602306,1.2065223025013216,1.9000071525641795,48.62807581709228,52.31203670956292,-0.056289514670242013,-0.04964377142573628,-0.16987337444242634,-0.02978670782248294,15.418766639248604,0.10150003433227539,0.03785564461067237,0.04720009565353411,-0.06804129750323318,0.1624414888103014,-0.010420600924849754,0.10482079223191798,0.0878988283674298,87.12447801177376,34.17363496772857,0.05762069657838369,4,-0.0830000638961792,-0.049500107765197754,-0.22787511348724365,-0.049500107765197754,0.19599986076355025,0,0.044303761779660444,-1.5999991330243848,3.003000020980835,-1.9497978511094256,2.9655001163482666,-1.482755785752456,2.9370000362396236,0.044303761779660444
2411,2009-04-28,3.052500009536743,3.0815000534057617,2.9030001163482666,2.94950008392334,4774310.0,0.016822090108083332,1.217390338569163,1.807011159631261,55.6291407458869,50.81044517854125,-0.10707589637764547,-0.09223167068166083,-0.21958153683769766,-0.07895412763256848,15.519315663518874,0.17849993705749512,0.030297633887521158,0.08967500925064087,-0.0294411950031499,0.20879121350443164,0.030116907123745484,0.14923311137753625,0.03146093351089663,87.99170718463854,34.949277841939974,0.059558102126895406,4,-0.11524999141693115,-0.10000002384185791,-0.33112502098083496,-0.10000002384185791,0.10949993133544922,1,0.03701880940986779,1.2065223025013216,3.002000093460083,-1.5999991330243848,3.003000020980835,-1.9497978511094256,2.9655001163482666,0.03701880940986779
2412,2009-04-29,3.095999956130981,3.114000082015991,2.990000009536743,3.059999942779541,3757310.0,0.014250596710346786,2.444433774516459,0.3495149451521092,59.928223456396466,51.40967631545701,-0.14952600593318088,-0.12098473893231132,-0.26154226786094137,-0.12261148861892712,16.303263617175524,0.12400007247924805,0.020744495232354332,0.11987495422363237,0.003842789823116366,0.23590711862414837,0.06185887202337437,0.17789103642389037,-0.3029999732971187,93.43061501514029,39.86202905668462,0.058016082200257904,4,-0.13949990272521928,-0.14349997043609575,-0.3639999628067012,-0.14349997043609575,0.11199998855590865,2,0.0077519152997964635,1.217390338569163,3.052500009536743,1.2065223025013216,3.002000093460083,-1.5999991330243848,3.003000020980835,0.0077519152997964635
2413,2009-04-30,3.119499921798706,3.1454999446868896,3.0390000343322754,3.11899995803833,4828370.0,0.007590428294802942,3.0571387050921657,0.013887877082022755,64.7754186417464,53.22786902400645,-0.1615627399472186,-0.13622945799460906,-0.28316596774208547,-0.14621364939088144,16.741018925154634,0.10649991035461426,0.01274179236307349,0.13369992971420297,0.0038228987416539795,0.26357696068675196,0.0687614142279287,0.19863844520047724,-0.3200799369812013,89.27833348736331,31.127738100875263,0.06493851548627438,4,-0.14724993705749512,-0.15874993801116943,-0.3623749017715454,-0.1669999361038208,0.1490001678466797,3,0.010578616187807866,2.444433774516459,3.095999956130981,1.217390338569163,3.052500009536743,1.2065223025013216,3.002000093460083,0.010578616187807866
2414,2009-05-04,3.244499921798706,3.244499921798706,3.1080000400543213,3.174000024795532,5269920.0,0.04007052512696485,2.8723427280536225,141.01001430615253,73.8888810397171,56.398062515824655,-0.26610543475362514,-0.25206092997690543,-0.4056044576002651,-0.2685781535162759,17.027682077389255,0.13649988174438477,0.0067224286947982215,0.24467493295669573,0.07138502813103198,0.4179648377823595,0.15802998054386386,0.3313198853695276,-0.43123673858642597,100.0,37.800039698195135,0.08664495241283188,5,-0.22274994850158691,-0.22899997234344482,-0.4798749089241028,-0.3347499370574951,0.046499967575073686,0,-0.021574952975801254,3.0571387050921657,3.119499921798706,2.444433774516459,3.095999956130981,1.217390338569163,3.052500009536743,-0.021574952975801254
2415,2009-05-05,3.1070001125335693,3.25,3.0799999237060547,3.25,5078360.0,-0.042379353545771936,1.3776253157381395,-2.028370161448492,59.242766817364256,57.02491320725392,-0.09922079906414982,-0.11249214204472358,-0.26560514070647345,-0.1318023241338797,16.6856217636822,0.1700000762939453,0.01071226652961732,0.10220011472702017,-0.07760808476789416,0.2820083142219345,0.012296014979563008,0.19210421447447734,-0.26786272500610364,58.789643972920594,-6.280312713823328,0.08990409974745715,5,-0.062000155448913574,-0.08875012397766113,-0.329750120639801,-0.20550012588500977,0.17699980735778809,1,0.04264561584928672,2.8723427280536225,3.244499921798706,3.0571387050921657,3.119499921798706,2.444433774516459,3.095999956130981,0.04264561584928672
2416,2009-05-06,3.140000104904175,3.1949999332427983,3.055500030517578,3.055500030517578,2674600.0,0.01062117514495231,-2.301769938970551,-0.5909100761106063,60.78571885945971,58.04670599994472,-0.0980051035934375,-0.14264576403837115,-0.2942521548967063,-0.1664115505917012,16.229778696974588,0.13949990272522017,0.019852316215245303,0.1287500977516176,-0.06097589492665456,0.3184760904298898,0.033887101412481524,0.2236130940907537,-0.26799370837890635,57.69234648823175,-8.413259690517535,0.0948629963391362,5,-0.09500014781951904,-0.1217501163482666,-0.3400001525878906,-0.24525010585784912,0.18399977684020996,2,0.018471288975077327,1.3776253157381395,3.1070001125335693,2.8723427280536225,3.244499921798706,3.0571387050921657,3.119499921798706,0.018471288975077327
2417,2009-05-07,3.070499897003174,3.226999998092652,3.0290000438690186,3.184499979019165,3429340.0,-0.022133823432824995,-1.010153979839695,-1.3491122089955674,59.22059512073071,59.04644970493196,-0.008466846609356704,-0.07207603520750983,-0.21950492380523423,-0.0991486274747615,15.055709425136172,0.19799995422363326,0.0366440533306136,0.05622489452362078,-0.13533751712024067,0.24778730616748224,-0.03955631129830994,0.1520061003455515,-0.16825401219992697,18.778217815373363,-46.41111842796134,0.09578120582193074,5,0.006000161170959473,-0.052249908447265625,-0.2664998769760132,-0.2154998779296875,0.24450016021728516,3,0.029799722174986165,-2.301769938970551,3.140000104904175,1.3776253157381395,3.1070001125335693,2.8723427280536225,3.244499921798706,0.029799722174986165
2418,2009-05-08,3.0845000743865967,3.1484999656677246,3.066999912261963,3.0829999446868896,2471210.0,0.0045595759169660965,-3.8656465731976373,-0.013159022986462435,60.20549068175302,60.256034575571874,-0.00425965620162394,-0.08479230279556305,-0.22727798348596062,-0.11454500196744277,13.818191990958756,0.08150005340576172,0.051460414932244625,0.0666500687599183,-0.12746388071443482,0.2607640182342714,-0.03040690597725826,0.16370704349709486,-0.15443386036760964,25.11314096582199,-39.46865868826524,0.09705697473717655,5,-0.008000016212463379,-0.06625008583068848,-0.28050005435943604,-0.22950005531311035,0.21650004386901855,4,0.04003886118396438,-1.010153979839695,3.070499897003174,-2.301769938970551,3.140000104904175,1.3776253157381395,3.1070001125335693,0.04003886118396438
2419,2009-05-11,3.0364999771118164,3.111500024795532,3.015000104904175,3.0799999237060547,2494460.0,-0.015561710525919148,-1.2312199908490937,-28.99745708836618,63.191949372313054,61.87424274837418,0.05474965367943341,-0.03529386886851604,-0.1748018953538346,-0.06708476316722489,12.851388254538037,0.09649991989135698,0.061553548742121045,0.016549968719482333,-0.17740904233118826,0.21050897977015293,-0.08042953680585274,0.11352947424481741,-0.08083906021434828,9.148885874555248,-58.087412154549966,0.09697950552533527,5,0.040000081062316895,-0.014999985694885254,-0.23249995708465576,-0.18149995803833008,0.2630000114440918,0,0.07640379195860802,-3.8656465731976373,3.0845000743865967,-1.010153979839695,3.070499897003174,-2.301769938970551,3.140000104904175,0.07640379195860802
2420,2009-05-12,3.0469999313354488,3.0999999046325684,3.0065000057220463,3.0065000057220463,2397470.0,0.003457913486835995,-3.617287439144361,-0.9310339157696067,63.584634856725,62.75818653846731,0.057333430572106714,-0.04324618052148521,-0.17858057523844773,-0.07847615932335783,12.463680925504907,0.09349989891052202,0.07148664906235114,0.024024927616118852,-0.1696243757736431,0.2176742310058808,-0.07279972407876212,0.12084957931099982,-0.0677918877897783,18.367313838874043,-51.97216976493699,0.09682465169488098,5,0.07300007343292281,-0.025499939918517622,-0.24199998378753618,-0.19199991226196245,0.24399995803833097,1,0.08007875403245901,-1.2312199908490937,3.0364999771118164,-3.8656465731976373,3.0845000743865967,-1.010153979839695,3.070499897003174,0.08007875403245901
2421,2009-05-13,3.0,3.1245000362396236,2.9800000190734863,3.07450008392334,3160720.0,-0.015424986017262388,-1.5240167580083546,-1.8395116236629807,54.70851810181725,62.178219276847386,0.1073970143788876,0.005409363740660034,-0.1266854003940434,-0.033208873898594504,11.838378354354301,0.14450001716613725,0.07871112798675384,-0.023849999904632657,-0.21688643988979628,0.16918644008053096,-0.12036821989721425,0.07266822008794893,0.25,8.097158957637731,-58.22245688062617,0.09651821999258181,5,0.11500000953674316,0.021499991416931152,-0.16100001335144043,-0.14499998092651367,0.34450006484985307,2,0.09466663996378588,-3.617287439144361,3.0469999313354488,-1.2312199908490937,3.0364999771118164,-3.8656465731976373,3.0845000743865967,0.09466663996378588
2422,2009-05-14,3.0004999637603764,3.0420000553131104,2.9600000381469727,3.0074999332427983,1891310.0,0.00016665458679221423,1.1578891231240527,0.093959216067794,52.73009817938907,60.83985033658546,0.10272879351782205,0.006129372345556217,-0.11947540045359206,-0.03401912445372979,10.923152929030355,0.0820000171661377,0.0869899699404102,-0.023925030231475297,-0.21659254535165529,0.1687424848887047,-0.12025878779156551,0.07240872732861492,0.24410003662109325,21.48537993944063,-42.32154787415706,0.09633375756009004,5,0.10450005531310991,0.02100002765655473,-0.15999996662139937,-0.1454999446868901,0.283499956130981,3,0.10781533807405297,-1.5240167580083546,3.0,-3.617287439144361,3.0469999313354488,-1.2312199908490937,3.0364999771118164,0.10781533807405297
2423,2009-05-15,2.9904999732971187,3.0499999523162837,2.9674999713897705,3.0364999771118164,2614980.0,-0.003332774732223376,1.2602748674000102,6.571457765667638,48.98125100798417,58.07233588861513,0.10337699004930734,0.021359300114517143,-0.10098121205596611,-0.024550391669706517,11.718577667871003,0.08249998092651323,0.08847610499413339,-0.03655002117157036,-0.22565732721531662,0.1525572848721759,-0.1311036741934437,0.058003631850302995,0.242716028594971,18.540994227226456,-40.51633007667002,0.09455365302187316,5,0.11450004577636763,0.031000018119812456,-0.10137498378753618,-0.13549995422363237,0.1584999561309819,4,0.10851031159367275,1.1578891231240527,3.0004999637603764,-1.5240167580083546,3.0,-3.617287439144361,3.0469999313354488,0.10851031159367275
2424,2009-05-18,3.0794999599456787,3.1135001182556152,2.9470000267028813,2.986000061035156,2867790.0,0.02976090534802278,1.06191788668415,-2.032606329494439,55.52386836982174,57.6591249499993,-0.012839863370464055,-0.05934191377238651,-0.18198629014617396,-0.11447962507833997,12.643888965558405,0.16650009155273393,0.08632611116619904,0.04524996280670157,-0.1401090073909912,0.23060893300439433,-0.04742952229214481,0.13792944790554795,0.14278740339660612,74.64784570356325,18.350139737684458,0.09267948509884641,5,0.007500052452087846,-0.05799996852874756,-0.1903749704360962,-0.22449994087219238,0.04400014877319336,0,0.07192731326219715,1.2602748674000102,2.9904999732971187,1.1578891231240527,3.0004999637603764,-1.5240167580083546,3.0,0.07192731326219715
2425,2009-05-19,3.158499956130981,3.1710000038146973,3.0799999237060547,3.1054999828338623,3090860.0,0.02565351427596574,1.3333333333333333,0.5668452470503563,57.260270124977026,57.26740842394567,-0.09361050691521822,-0.12045700408255833,-0.24849133530513834,-0.19324838088149754,13.402382830464477,0.09150004386901855,0.08154105233030595,0.10897495746612496,-0.06338952944566145,0.28133944437791136,0.02279271401023175,0.19515720092201816,0.04727016701293962,94.41962099956979,40.39060516985473,0.08618224345589312,5,-0.07149994373321444,-0.13699996471404985,-0.2693749666213985,-0.3034999370574947,-0.006000041961669478,1,0.04464145460924618,1.06191788668415,3.0794999599456787,1.2602748674000102,2.9904999732971187,1.1578891231240527,3.0004999637603764,0.04464145460924618
2426,2009-05-20,3.1659998893737797,3.1800000667572017,3.127000093460083,3.15149998664856,1524890.0,0.0023745237761489957,1.4941012795988693,0.2735832081260313,55.04322281452792,56.803255945478696,-0.10843792763506466,-0.1091372545622682,-0.24199098322934276,-0.20019967350946377,14.487372352341982,0.0529999732971187,0.05830234084558761,0.10097489356994682,-0.05287373936465656,0.2548235265045502,0.024050577102645132,0.1778992100372485,0.024244027983678418,93.99134121171909,43.0896748079615,0.07692431646730169,5,-0.10249984264373824,-0.1444998979568486,-0.2768748998641972,-0.3109998703002934,-0.015999794006347656,2,0.03948199758930637,1.3333333333333333,3.158499956130981,1.06191788668415,3.0794999599456787,1.2602748674000102,2.9904999732971187,0.03948199758930637
2427,2009-05-21,3.1050000190734863,3.1659998893737797,3.0820000171661377,3.1405000686645512,1486320.0,-0.019267173857153486,-1.0613452064732904,-2.4482957067925395,49.00889237852466,55.55918946734221,-0.046968837300847444,-0.036792275489709425,-0.16768501371862943,-0.1389364361838199,15.352128403401005,0.08399987220764205,0.051001180868806895,0.031575024127960205,-0.11075599946633385,0.17390604772225426,-0.039590487669186825,0.10274053592510723,0.07500004768371538,67.8111438666576,20.864824823659177,0.07116551179714703,5,-0.041499972343444824,-0.08350002765655518,-0.2158750295639038,-0.25,0.014499902725219727,3,0.07713366966349722,1.4941012795988693,3.1659998893737797,1.3333333333333333,3.158499956130981,1.06191788668415,3.0794999599456787,0.07713366966349722
2428,2009-05-22,3.115000009536743,3.164999961853028,3.0910000801086426,3.119999885559082,2001770.0,0.003220608825065474,-1.7924623364238101,0.1408413813483038,39.4971668211006,52.92643585054083,-0.05832045005735775,-0.03691024962544809,-0.16980730700967905,-0.14939462709427698,15.745610431225982,0.07399988174438521,0.039167746432558825,0.034100019931793124,-0.09982003700124276,0.168020076864829,-0.032860008534724816,0.10106004839831106,0.06500005722045854,72.10298452939975,30.5511816644269,0.06696002846651801,5,-0.05149996280670166,-0.09350001811981201,-0.2200000286102295,-0.25999999046325684,-0.005500078201294389,4,0.05425358261226698,-1.0613452064732904,3.1050000190734863,1.4941012795988693,3.1659998893737797,1.3333333333333333,3.158499956130981,0.05425358261226698
2429,2009-05-25,3.1700000762939453,3.197499990463257,3.060499906539917,3.1489999294281006,1305440.0,0.017656522179395395,2.6052665426471373,-4.2001335177149395,55.89887126248849,52.07246211784788,-0.1032498787718259,-0.08301376020303142,-0.21688574000220218,-0.20565542267969938,16.26019613047963,0.13700008392333984,0.03459155495187494,0.08075008392333993,-0.053543570937244045,0.2150437387839239,0.013603256493047944,0.14789691135363192,-0.223000049591064,79.927082245658,38.88043413665227,0.06714682743029203,5,-0.09775006771087646,-0.1455000638961792,-0.2653750777244568,-0.315000057220459,-0.024000167846679688,0,-0.0066246518487141914,-1.7924623364238101,3.115000009536743,-1.0613452064732904,3.1050000190734863,1.4941012795988693,3.1659998893737797,-0.0066246518487141914
2430,2009-05-26,3.134999990463257,3.150000095367432,3.0964999198913574,3.138999938964844,1838700.0,-0.01104103627391928,3.115356753138276,-0.19047240608078772,49.533571633184295,51.49746806577756,-0.06085366375468659,-0.03956741109289208,-0.17322414303138922,-0.17326605777990078,17.230013905788226,0.07350015640258789,0.02698457252980102,0.03910000324249285,-0.09007658016629794,0.16827658665128364,-0.025488288461902542,0.10368829494688825,-0.18298996448516824,54.37958998990637,14.800761821853484,0.06458829170439528,5,-0.06274998188018799,-0.11049997806549072,-0.20099997520446777,-0.2799999713897705,0.051000118255615234,1,-0.0036682238530678646,2.6052665426471373,3.1700000762939453,-1.7924623364238101,3.115000009536743,-1.0613452064732904,3.1050000190734863,-0.0036682238530678646
2431,2009-05-27,3.1654999256134038,3.2044990062713623,3.1070001125335693,3.1710000038146973,2460480.0,0.009728846967441251,1.6896957698492825,1.3750372533823434,59.55734734614206,52.25605130652788,-0.07309536101161207,-0.06447318852822947,-0.19548059245205396,-0.20646536787946834,17.90738705239133,0.09749889373779297,0.021570996808994103,0.0639499425888066,-0.06710524497507064,0.19500513015268384,-0.0015776511931320236,0.12947753637074522,-0.2085801003456118,72.91713578023,29.438688765206578,0.06552759378193862,5,-0.08975040912628218,-0.14099991321563765,-0.22399991750717207,-0.31049990653991744,-0.04149985313415572,2,-0.004106779892459889,3.115356753138276,3.134999990463257,2.6052665426471373,3.1700000762939453,-1.7924623364238101,3.115000009536743,-0.004106779892459889
2432,2009-05-28,3.119999885559082,3.1354999542236333,3.0369999408721924,3.111500024795532,2062840.0,-0.014373729623609055,3.9873426889994574,-1.5454072564916008,53.358545109395116,52.74241731779577,-0.009903036909068241,-0.0180061276721335,-0.14422352059148125,-0.1659206494828629,18.024796455872284,0.12849998474121138,0.013948718414305894,0.017249906063079745,-0.11403062254850216,0.14853043467466165,-0.04839035824271143,0.08289017036887092,-0.15317689305114746,49.55248227152256,3.5959997809781328,0.06564026430579106,5,-0.04425036907196045,-0.07499992847442627,-0.1816248893737793,-0.2649998664855957,-0.06599998474121094,3,0.009615452214343234,1.6896957698492825,3.1654999256134038,3.115356753138276,3.134999990463257,2.6052665426471373,3.1700000762939453,0.009615452214343234
2433,2009-05-29,3.1524999141693115,3.189500093460083,3.1524999141693115,3.1554999351501465,3089430.0,0.010416676218693466,-23.66661368513073,-0.3529494263835332,61.306041752549234,53.38488102698771,-0.01900537088086196,-0.05049607848765447,-0.17029285561185858,-0.20247089638222748,18.077577132910395,0.06950020790100098,0.019052872817231226,0.04809993505477905,-0.08488545165533123,0.18108532176488934,-0.018392758300276313,0.11459262840983442,-0.17616988111083964,68.95559269054377,17.585458236559198,0.0664926933550552,5,-0.03175044059753418,-0.10749995708465576,-0.216749906539917,-0.2974998950958252,-0.09749984741210982,4,-0.010467880497722737,3.9873426889994574,3.119999885559082,1.6896957698492825,3.1654999256134038,3.115356753138276,3.134999990463257,-0.010467880497722737
2434,2009-06-01,3.174499988555908,3.242000102996826,3.1489999294281006,3.196000099182129,1364020.0,0.00697861220795426,-1.5655139301781062,7.166653421282683,62.15444072308343,53.92867776011064,-0.029181257008575656,-0.08222497712433263,-0.18592534326475896,-0.22906508065875153,17.583972165652256,0.09300017356872559,0.02749510845700387,0.0736000061035158,-0.04696472206613489,0.1941647342731665,0.013317642018690456,0.13388237018834115,-0.18904319656892055,67.0731409471374,11.052146501722248,0.06028236408482533,6,-0.034999966621398926,-0.0979999303817749,-0.23874998092651367,-0.3194999694824219,-0.22650003433227495,0,-0.020475683557972912,-23.66661368513073,3.1524999141693115,3.9873426889994574,3.119999885559082,1.6896957698492825,3.1654999256134038,-0.020475683557972912
2435,2009-06-02,3.2395000457763667,3.2704999446868896,3.0824999809265137,3.151000022888184,4166140.0,0.02047568355797269,1.4983413651182906,-4.116258954512146,72.0737361618344,55.82095702092248,-0.09105896198073848,-0.14418178071195298,-0.24383240717179744,-0.29719425058226046,17.080569064248273,0.18799996376037598,0.0427281505270285,0.13197506666183445,-0.0036251656965942125,0.2675752990202631,0.06417495048262012,0.19977518284104878,-0.2386506551287888,86.72381224664817,23.622889924577336,0.06780011617921429,6,-0.08575010299682573,-0.15275001525878862,-0.3037500381469722,-0.3845000267028804,-0.33249998092651367,1,-0.02886252076180884,-1.5655139301781062,3.174499988555908,-23.66661368513073,3.1524999141693115,3.9873426889994574,3.119999885559082,-0.02886252076180884
2436,2009-06-03,3.1979999542236333,3.234999895095825,3.1719999313354488,3.2300000190734863,3244410.0,-0.012810647003027809,2.0000113533151893,-0.3615825601568968,66.9237309985343,57.81149464536799,-0.04977687284530674,-0.10341587972392352,-0.19357656256209888,-0.25969512666493566,16.823005715788682,0.06750011444091797,0.046000794039937176,0.0875749826431278,-0.053326735641765044,0.22847670092802064,0.0171241235006816,0.158025841785574,-0.17557851925291024,68.95075405617916,0.5615489613195734,0.07045085914244636,6,-0.04425001144409224,-0.11124992370605513,-0.2622499465942387,-0.34299993515014693,-0.21050000190734952,2,-0.0037522969595146227,1.4983413651182906,3.2395000457763667,-1.5655139301781062,3.174499988555908,-23.66661368513073,3.1524999141693115,-0.0037522969595146227
2437,2009-06-04,3.1619999408721924,3.2544989585876465,3.1449999809265137,3.193000078201294,3400470.0,-0.01125703998334815,-2.3691963466969885,0.9687523283017315,64.06890236341397,60.541687483402804,-0.005410053899212119,-0.06346323054723779,-0.14938097369696468,-0.22745105788768116,16.195386696285446,0.10949897766113281,0.04097331179586838,0.04699996709823617,-0.09438454072597313,0.18838447492244548,-0.023692286813868257,0.1176922210103406,-0.11973222512417614,42.2872208885152,-31.06872939924198,0.07069225391210464,6,-0.008249998092651367,-0.05324995517730713,-0.21712493896484375,-0.34449994564056396,-0.18799996376037598,3,-0.012017668913195001,2.0000113533151893,3.1979999542236333,1.4983413651182906,3.2395000457763667,-1.5655139301781062,3.174499988555908,-0.012017668913195001
2438,2009-06-05,3.2079999446868896,3.244499921798706,3.188999891281128,3.196000099182129,2258520.0,0.014547756064160033,-3.2691902102647337,-0.3870900756783363,61.34156596132947,61.146431338829586,-0.04115900735131861,-0.1051264260530802,-0.18636907068946407,-0.2767301576880188,15.533850365094004,0.08249998092651367,0.03857991973263175,0.08682497739791861,-0.059646963747817416,0.23329691854365464,0.013589006825050376,0.16006094797078685,-0.1474736506237635,66.75531274055868,-6.171306486999882,0.07323597057286807,6,-0.05425000190734863,-0.0992499589920044,-0.25349992513656616,-0.39049994945526123,-0.22549986839294434,4,-0.04800500203376701,-2.3691963466969885,3.1619999408721924,2.0000113533151893,3.1979999542236333,1.4983413651182906,3.2395000457763667,-0.04800500203376701
2439,2009-06-08,3.2685000896453857,3.289999961853028,3.1710000038146973,3.1870000362396236,3708750.0,0.018859147756126626,-1.0969133753733897,6.791758558343801,60.036502384184345,62.31342364449625,-0.0963497668656208,-0.15531775530279113,-0.24001497149353312,-0.3389933463552053,15.608061748959177,0.11899995803833052,0.047916855248167245,0.13572511672973642,-0.019024443551447945,0.2904746770109208,0.05835033658914446,0.21309989687032838,-0.19117590353235858,89.6386148511232,18.628052972244973,0.07737478014059215,6,-0.10500013828277588,-0.1500000953674312,-0.30200010538101196,-0.4457501173019409,-0.2630000114440918,0,-0.06532048861327933,-3.2691902102647337,3.2079999446868896,-2.3691963466969885,3.1619999408721924,2.0000113533151893,3.1979999542236333,-0.06532048861327933
2440,2009-06-09,3.2909998893737797,3.3134989738464355,3.2465000152587886,3.272499084472656,3460380.0,0.006883830231387611,1.1102375213078455,0.22700359236593953,61.10123935268742,62.484967200779074,-0.10548694439465756,-0.1671713884827999,-0.25686965228027603,-0.3601174771472606,15.863366492549048,0.06699895858764693,0.06535064169316618,0.1460249185562139,-0.018420716605811016,0.31047055371823884,0.06380210097520145,0.22824773613722638,-0.19240812568675247,86.6473478073852,17.77767884208741,0.08222281758101244,6,-0.11575043201446578,-0.16075038909912154,-0.27237492799758956,-0.4187499284744267,-0.21050000190734908,1,-0.10422362402917418,-1.0969133753733897,3.2685000896453857,-3.2691902102647337,3.2079999446868896,-2.3691963466969885,3.1619999408721924,-0.10422362402917418
2441,2009-06-10,3.2839999198913574,3.3125,3.2404999732971187,3.311500072479248,2629530.0,-0.0021270038643952383,3.881356480134514,-1.4864300626304088,67.5834768996422,64.0655151774732,-0.08930098989950563,-0.14525103786786886,-0.24238419059236582,-0.35120972937791617,16.40947714023488,0.0720000267028813,0.06747704218045891,0.12482495307922381,-0.035915857881672064,0.2855657640401197,0.04445454759877565,0.20519535855967197,-0.159619290985201,82.49303841887212,12.932236926554182,0.08037040548044797,6,-0.08600044250488281,-0.15375041961669922,-0.25237494707107544,-0.4089999198913574,-0.21199989318847612,2,-0.11479898423809232,1.1102375213078455,3.2909998893737797,-1.0969133753733897,3.2685000896453857,-3.2691902102647337,3.2079999446868896,-0.11479898423809232
2442,2009-06-11,3.3239998817443848,3.3304998874664307,3.2715001106262207,3.2880001068115234,2709010.0,0.01218025664700706,1.4081646555079799,-1.3090754612290192,69.38773343666271,64.96348092015248,-0.10875740177912441,-0.16840685930261,-0.272280770278301,-0.38921760130590943,17.2788501929287,0.05899977684020996,0.07816725356965781,0.14864991903305036,-0.009952878849548874,0.3072527169156496,0.06934852009175074,0.22795131797434998,-0.17692505144539483,95.92475833008217,25.583174346736342,0.07930139894129966,6,-0.1174999475479126,-0.185249924659729,-0.2923749089241028,-0.44899988174438477,-0.25549983978271484,3,-0.10123343604077117,3.881356480134514,3.2839999198913574,1.1102375213078455,3.2909998893737797,-1.0969133753733897,3.2685000896453857,-0.10123343604077117
2443,2009-06-12,3.315000057220459,3.361500024795532,3.263000011444092,3.3310000896453857,2981960.0,-0.0027075285331246146,1.5584451373385821,-0.4444481237665073,64.70587950819035,65.24697411849769,-0.08301250071485189,-0.14108322564015285,-0.256168679178308,-0.37583877348887906,18.22152791225788,0.09850001335143999,0.0810587169401149,0.12342509031295767,-0.0213456109200032,0.26819579154591855,0.05103973969647724,0.1958104409294381,-0.1422457189180273,75.590570890409,6.194570568019259,0.07238535061648042,6,-0.09300005435943604,-0.16075003147125244,-0.26762503385543823,-0.440000057220459,-0.2209999561309819,4,-0.10286578407922031,1.4081646555079799,3.3239998817443848,3.881356480134514,3.2839999198913574,1.1102375213078455,3.2909998893737797,-0.10286578407922031
2444,2009-06-15,3.3010001182556152,3.3299999237060547,3.2850000858306885,3.315000057220459,3827250.0,-0.004223209267930517,1.0454624271192319,0.8749944120758766,67.5847636346921,64.74819939325965,-0.054961222795572695,-0.11556319732842102,-0.23629755138064956,-0.359508643268458,18.601156251952876,0.04499983787536621,0.09167682240898989,0.09835014343261728,-0.04419298485089529,0.24089327171612984,0.027078579290860993,0.16962170757437356,-0.09804647011428758,50.000098520032445,-20.41568667246451,0.07127156414175626,6,-0.047750115394592285,-0.1467500925064087,-0.2536250948905945,-0.42600011825561523,-0.13400006294250488,0,-0.09648592261486455,1.5584451373385821,3.315000057220459,1.4081646555079799,3.3239998817443848,3.881356480134514,3.2839999198913574,-0.09648592261486455
2445,2009-06-16,3.299499988555908,3.327500104904175,3.2730000019073486,3.2880001068115234,2331660.0,-0.00045444702998065356,-1.626505193492049,-0.8214237057220708,65.12415793317493,64.54824683044194,-0.04923236626575145,-0.10852206466467074,-0.23022496113726953,-0.35515243913775674,18.431639121392962,0.05450010299682617,0.09593983602472989,0.089800012111664,-0.05741964604465455,0.23701967026798254,0.016190183033504724,0.16340984118982327,-0.07117892014990801,48.760322436361356,-20.45756422495655,0.07360982907815927,6,-0.046249985694885254,-0.14524996280670166,-0.250499963760376,-0.4244999885559082,-0.05500006675720215,1,-0.08910438289872191,1.0454624271192319,3.3010001182556152,1.5584451373385821,3.315000057220459,1.4081646555079799,3.3239998817443848,-0.08910438289872191
2446,2009-06-17,3.2909998893737797,3.3399999141693115,3.2739999294281006,3.2804999351501465,3082570.0,-0.0025761779698774134,-4.6170281841608665,0.9130488866774861,71.05910664706084,65.3249361952916,-0.029226372709940218,-0.0950504060560533,-0.21726973130731908,-0.3432099482049291,18.22497359588627,0.06599998474121094,0.0984370685369873,0.07504991292953545,-0.07494549755027391,0.2250453234093448,5.220768963098976e-05,0.1500476181694399,-0.04137018794545444,28.42626815672265,-41.49134245001397,0.07499770523990458,6,-0.024749875068664995,-0.1367498636245732,-0.22024989128112837,-0.41599988937377974,-0.10399985313415616,2,-0.06396232421247627,-1.626505193492049,3.299499988555908,1.0454624271192319,3.3010001182556152,1.5584451373385821,3.315000057220459,-0.06396232421247627
2447,2009-06-18,3.344500064849853,3.3464999198913574,3.256999969482422,3.309999942779541,1941910.0,0.016256510870394925,3.6493683428288333,3.2857402361487744,72.48243827782616,66.56281089712456,-0.060476192734853385,-0.13669635143157643,-0.26556900869481437,-0.3937120568579515,18.4897720222599,0.08949995040893555,0.09078573711195315,0.11657508611679024,-0.03436280883268239,0.26751298106626287,0.041106138642053924,0.19204403359152655,0.01699995994567871,83.7321043565553,13.127169305173268,0.0754689474747364,6,-0.07825005054473833,-0.19025003910064653,-0.2762500643730159,-0.46950006484985307,-0.158499956130981,3,-0.08147706170225633,-4.6170281841608665,3.2909998893737797,-1.626505193492049,3.299499988555908,1.0454624271192319,3.3010001182556152,-0.08147706170225633
2448,2009-06-19,3.2839999198913574,3.3480000495910645,3.2614998817443848,3.3420000076293945,3880970.0,-0.01808944349989472,1.471427306353499,-1.6811560150376157,61.761530384901064,66.75448067498198,0.013341246712969212,-0.06628442236980714,-0.2005604658056428,-0.33052723050564836,18.775157920259932,0.08650016784667969,0.08758329271665799,0.047624945640563965,-0.09540981678773086,0.1906597080688588,-0.023892435573583448,0.11914232685471138,0.07541010379791224,29.670249055496463,-39.67200983648781,0.0715173812141473,6,0.017000079154967818,-0.12974989414215088,-0.22074991464614868,-0.4089999198913574,-0.09249997138977051,4,-0.06562115809577018,3.6493683428288333,3.344500064849853,-4.6170281841608665,3.2909998893737797,-1.626505193492049,3.299499988555908,-0.06562115809577018
2449,2009-06-22,3.1489999294281006,3.252500057220459,3.130500078201294,3.2235000133514404,2190230.0,-0.041108402483676976,-1.1883446234903692,1.2844822625066799,41.54994699586075,64.58211485755677,0.14483885898774718,0.07068571630431553,-0.06193143126649048,-0.19460625138238452,18.308352201100725,0.15349984169006348,0.0858339127572707,-0.08632503747940046,-0.23170055961318203,0.05905048465438112,-0.15901279854629102,-0.013637276412509891,0.2083618931770319,8.505679843816626,-56.21565706753911,0.07268776106689076,6,0.0970001220703125,0.005250096321105957,-0.08574992418289185,-0.2739999294281006,0.028000116348266157,0,-0.01746580805691289,1.471427306353499,3.2839999198913574,3.6493683428288333,3.344500064849853,-4.6170281841608665,3.2909998893737797,-0.01746580805691289
2450,2009-06-23,3.123500108718872,3.1700000762939453,3.1040000915527344,3.120500087738037,2068510.0,-0.00809775207389718,-2.6666644590880493,-0.04026869263559441,42.82965899489702,61.83169064591843,0.16101233918067281,0.10042886066315848,-0.03276615355016066,-0.16784535816296087,17.929142891429578,0.06599998474121094,0.08290165468031319,-0.11124986410140991,-0.25837658156903576,0.03587685336621593,-0.18481322283522283,-0.03768650536759699,0.22478724411010687,7.991811688375138,-53.87319423115691,0.07356335873381283,6,0.10924994945526123,0.07574987411499023,-0.06925010681152344,-0.24850010871887207,0.10349988937377974,1,0.01392666722591529,-1.1883446234903692,3.1489999294281006,1.471427306353499,3.2839999198913574,3.6493683428288333,3.344500064849853,0.01392666722591529
2451,2009-06-24,3.1524999141693115,3.171499967575073,3.095000028610229,3.130000114440918,2570050.0,0.009284393930222734,1.5289275088175973,7.499880791544147,49.073167781613144,59.574516684246255,0.12448896163930057,0.07420997460786705,-0.0575589979131661,-0.1957858664345533,17.059958702027465,0.07649993896484375,0.07706123844642132,-0.08160005807876569,-0.23012320198559344,0.06692308582806206,-0.15586163003217957,-0.0073384861253518174,0.18113020298309257,22.727225608980504,-39.89519718420831,0.07426157195341392,6,0.07575011253356889,0.04675006866455078,-0.09824991226196289,-0.2774999141693115,0.25150012969970703,2,0.02918319116073209,-2.6666644590880493,3.123500108718872,-1.1883446234903692,3.1489999294281006,1.471427306353499,3.2839999198913574,0.02918319116073209
2452,2009-06-25,3.150000095367432,3.193000078201294,3.129499912261963,3.1624999046325684,2220650.0,-0.0007929639555718238,-1.3738301930515695,-0.5555520233969984,43.81664224018076,57.25349032113408,0.11142926036950884,0.08334575235643671,-0.05100407438413912,-0.19044221210985146,17.00033818736889,0.06350016593933105,0.06793147442449365,-0.08559988737106261,-0.22981449294595224,0.05861471820382702,-0.15770719015850743,-0.013492584583617795,0.16453961470159806,21.739155018239803,-38.693234989632444,0.07210730278744479,6,0.07149994373321489,0.04924988746643022,-0.10750007629394576,-0.2750000953674321,0.35999989509582475,3,0.011746012619683999,1.5289275088175973,3.1524999141693115,-2.6666644590880493,3.123500108718872,-1.1883446234903692,3.1489999294281006,0.011746012619683999
2453,2009-06-26,3.119499921798706,3.1530001163482666,3.068000078201294,3.1085000038146973,2888900.0,-0.0096825944905784,1.1794795770837854,-0.8800068665598848,33.02958022004039,53.41402549728389,0.12435906695796062,0.11725880798742994,-0.015075465506519947,-0.15869171767690382,16.694421721242737,0.08500003814697266,0.0543544632834978,-0.11445006132125846,-0.2633470246139802,0.03444690197146327,-0.18889854296761932,-0.04000157967489759,0.1774766137536199,27.913197535953397,-27.634078638178327,0.07444848164636096,6,0.08850014209747314,0.07975006103515625,-0.07699990272521973,-0.24449992179870605,0.41499996185302734,4,0.02131757928745892,-1.3738301930515695,3.150000095367432,1.5289275088175973,3.1524999141693115,-2.6666644590880493,3.123500108718872,0.02131757928745892
2454,2009-06-29,3.1094999313354488,3.189500093460083,3.066999912261963,3.1015000343322754,2699500.0,-0.003205638953018841,-2.1818170558765426,0.7272687864403437,28.722154209081566,49.36935841682907,0.1165997801358789,0.12874004452117438,0.0004292787267852205,-0.14866044642330278,15.741166972456334,0.12250018119812012,0.03435719604483989,-0.12120004892349279,-0.27817890444439186,0.03577880659740629,-0.19968947668394232,-0.04271062116304325,0.16457895848177406,33.730129445979934,-17.144460412946493,0.07848942776044948,6,0.0980000495910649,0.08975005149841353,-0.06699991226196245,-0.23449993133544877,0.3505001068115239,0,0.02637080526672375,1.1794795770837854,3.119499921798706,-1.3738301930515695,3.150000095367432,1.5289275088175973,3.1524999141693115,0.02637080526672375
2455,2009-06-30,3.1459999084472656,3.2000000476837163,3.1094999313354488,3.1284999847412114,2527310.0,0.011738214477509556,-2.261263660732676,2.1875186266913693,34.8684148610113,45.34817044060135,0.06262128939884093,0.08946292456426574,-0.027368687718235307,-0.1849964133537707,15.535759701157284,0.09050011634826749,0.018355210747301065,-0.08002506494522077,-0.24140774996235326,0.08135762007191172,-0.160716407453787,0.0006662775633454743,0.10322950406332598,59.39843289240859,12.006036875524941,0.08069134250856634,6,0.06150007247924805,0.05325007438659668,-0.09762489795684814,-0.24324989318847656,0.27300000190734863,1,0.009853826519785613,-2.1818170558765426,3.1094999313354488,1.1794795770837854,3.119499921798706,-1.3738301930515695,3.150000095367432,0.009853826519785613
2456,2009-07-01,3.186000108718872,3.2079999446868896,3.117000102996826,3.1600000858306885,2857790.0,0.0127146221982406,1.6000068119891009,1.4857220708447243,34.868448914908086,41.168838289166004,0.006884526106578637,0.0511395846109739,-0.058119369331739,-0.2255962859622196,15.278805914995242,0.09099984169006348,0.0017182510526816408,-0.039424872398376554,-0.2013346267542362,0.12248488195748308,-0.1203797495763066,0.04153000477955349,0.04136176376188416,84.39728304337018,41.36167427019251,0.08095487717792989,7,0.0214998722076416,0.013249874114990234,-0.1376250982284546,-0.22450006008148193,0.27899980545043945,2,0.01286876584265606,-2.261263660732676,3.1459999084472656,-2.1818170558765426,3.1094999313354488,1.1794795770837854,3.119499921798706,0.01286876584265606
2457,2009-07-02,3.124000072479248,3.190000057220459,3.115999937057495,3.186500072479248,1810720.0,-0.01946014881479552,1.1295007958724408,-2.403844037706782,31.23773362899091,37.7773053162871,0.038350290670799314,0.1160992687718827,0.009989170266764269,-0.1655604840327065,15.351834802827563,0.07400012016296387,-0.015734527163996148,-0.09952491521835327,-0.2654115140877886,0.06636168365108208,-0.18246821465307095,-0.016581615783635595,0.08411836477525281,40.425636247732065,1.4457168485763958,0.08294329943471763,7,0.03574991226196289,0.07524991035461426,-0.0738753080368042,-0.14750003814697266,0.3289999961853032,3,0.08962866994031748,1.6000068119891009,3.186000108718872,-2.261263660732676,3.1459999084472656,-2.1818170558765426,3.1094999313354488,0.08962866994031748
2458,2009-07-03,3.053999900817871,3.1324999332427983,3.0299999713897705,3.119499921798706,2010770.0,-0.02240722472385348,1.240435250495716,1.0480003356933594,28.141594339399674,36.2874883544581,0.08078987129330972,0.18337217706167497,0.08449159794919359,-0.09637877500394243,15.801166481713802,0.10249996185302779,-0.03825196757703608,-0.1618250846862792,-0.3442209265979934,0.020570757225435,-0.2530230056421363,-0.0706271637304221,0.15400004386901855,13.483108442965714,-23.10716926813909,0.09119792095585716,7,0.06500005722045898,0.14175009727478027,0.006374835968017578,-0.052249908447265625,0.4330000877380371,4,0.1493124114127402,1.1295007958724408,3.124000072479248,1.6000068119891009,3.186000108718872,-2.261263660732676,3.1459999084472656,0.1493124114127402
2459,2009-07-06,3.0550000667572017,3.0750000476837163,3.015000104904175,3.0429999828338623,1975200.0,0.00032749376942109443,1.3076880754135418,-0.18320732945796422,28.343695767219145,34.67793688471611,0.0726986268721328,0.17450392411449078,0.0868892178457994,-0.09839948316757807,15.87138070876834,0.05999994277954146,-0.06837033991318409,-0.1501499176025396,-0.344184656679829,0.04388482147474981,-0.2471672871411843,-0.05313254806389489,0.13499999046325728,20.725386040765674,-13.733692767246676,0.09701736953864466,7,0.05649995803833052,0.1332499980926518,0.02787464857101485,-0.04500007629394487,0.4119999408721928,0,0.15695574678121282,1.240435250495716,3.053999900817871,1.1295007958724408,3.124000072479248,1.6000068119891009,3.186000108718872,0.15695574678121282
2460,2009-07-07,2.9479999542236333,3.060499906539917,2.931999921798706,3.0510001182556152,4583790.0,-0.03502458598868252,1.1065616059284273,-8.58328697448967,24.13275767703547,31.9067802064297,0.1700707942658788,0.26824273668999377,0.1961460561270898,0.009366548779246031,16.00536392828381,0.12849998474121094,-0.09403299051829217,-0.24000003337860054,-0.4608636559267585,-0.019136410830442596,-0.35043184465267974,-0.12956822210452135,0.21400011062622015,5.7971127166932614,-28.20955652596686,0.11043181127407904,7,0.1219999790191646,0.19875001907348588,0.16000008583068803,0.06200003623962358,0.5225000381469718,1,0.17367710036419481,1.3076880754135418,3.0550000667572017,1.240435250495716,3.053999900817871,1.1295007958724408,3.124000072479248,0.17367710036419481
2461,2009-07-08,2.907000064849853,2.9489998817443848,2.907000064849853,2.9249999523162837,5866430.0,-0.013907696747090914,-3.666675497039667,0.1747559106880803,16.372036903733914,28.85737961349116,0.192866253117415,0.2946578517577749,0.23734476543819616,0.05119711085075496,16.30964803445291,0.041999816894531694,-0.09992469659566439,-0.2621499300003056,-0.5110832497283746,-0.01321661027223664,-0.3866165898643401,-0.13768327013627113,0.2135999742507937,0.0,-26.571786345311743,0.12446665986403439,7,0.1504999399185185,0.22724997997283936,0.2132499217987065,0.11324989795684859,0.585999965667725,2,0.17612653391227417,1.1065616059284273,2.9479999542236333,1.3076880754135418,3.0550000667572017,1.240435250495716,3.053999900817871,0.17612653391227417
2462,2009-07-09,2.9874999523162837,3.0360000133514404,2.9105000495910645,2.9105000495910645,3432080.0,0.027691739136782134,-2.2597434365140066,-4.277799117845718,27.88963833983871,28.286274960135415,0.0971030621808735,0.19779679665229688,0.15658086502495028,-0.027883798292378525,15.982434901704645,0.12899994850158736,-0.10372042732053677,-0.16482504606246984,-0.41517372051162527,0.08552362838668559,-0.28999938328704733,-0.039650708837892346,0.09038009193420438,35.698418823977065,9.125364981787548,0.12517433722457766,7,0.07000005245208785,0.1467500925064087,0.13275003433227583,0.032750010490417925,0.531000137329102,3,0.1598326257655034,-3.666675497039667,2.907000064849853,1.1065616059284273,2.9479999542236333,1.3076880754135418,3.0550000667572017,0.1598326257655034
2463,2009-07-10,2.9739999771118164,3.007999897003174,2.9470000267028813,2.9749999046325684,1368530.0,-0.00451882022424821,-1.2181840250383835,-0.012986088103517217,34.06193584586261,28.879584030888864,0.09811078381104021,0.19440740196832262,0.1688969229771784,-0.013012970915346589,15.330683799011585,0.060999870300292525,-0.11489028081235553,-0.16127501726150495,-0.41142287459124693,0.08887284006823704,-0.28634894592637616,-0.036201088596633735,0.06970407125854461,39.880904230936856,10.567123086326689,0.12507392866487108,7,0.08350002765655518,0.16025006771087602,0.15724998712539673,0.046249985694885254,0.5310001373291016,4,0.16106257405486368,-2.2597434365140066,2.9874999523162837,-3.666675497039667,2.907000064849853,1.1065616059284273,2.9479999542236333,0.16106257405486368
2464,2009-07-13,2.9825000762939453,3.0225000381469727,2.9560000896453857,2.9579999446868896,2880700.0,0.002858136935960376,-3.6666889749617275,-24.50190748688603,36.748124807573454,29.088440691617997,0.07789247072115613,0.16951369433817698,0.15525752849151608,-0.020478053341635327,14.56982840493547,0.06649994850158691,-0.12378019835385157,-0.1368499159812928,-0.38309733544884184,0.10939750348625621,-0.2599736257150673,-0.013726206247518302,-0.07550001144409224,49.18572593484269,16.46538334155695,0.12312370973377455,7,0.07499992847442627,0.15174996852874711,0.14874988794326782,0.03774988651275635,0.5354998111724854,0,0.1691533610583691,-1.2181840250383835,2.9739999771118164,-2.2597434365140066,2.9874999523162837,-3.666675497039667,2.907000064849853,0.1691533610583691
2465,2009-07-14,3.005500078201294,3.0355000495910645,2.9714999198913574,2.994999885559082,1593630.0,0.007711651741490799,-1.226086668076443,0.4285769893247438,36.02664483733612,29.21712912744333,0.03672913404496558,0.13002508191700324,0.1317122401784534,-0.041564298007419787,13.901582703763399,0.06400012969970703,-0.12502391657151612,-0.09914991855621347,-0.3349979938677894,0.13669815675536245,-0.21707395621200165,0.018774119099574715,-0.09619001388549853,76.35662997976222,40.62187237656498,0.11792403765578799,7,0.042999982833862305,0.12874996662139848,0.13549989461898804,0.027499914169311968,0.4930000305175781,1,0.15355179418404652,-3.6666889749617275,2.9825000762939453,-1.2181840250383835,2.9739999771118164,-2.2597434365140066,2.9874999523162837,0.15355179418404652
2466,2009-07-15,3.0804998874664307,3.0845000743865967,3.008500099182129,3.0209999084472656,2244270.0,0.024954186429441805,1.2518393455709125,5.666560704797802,44.193805264963075,30.65669264255135,-0.061250854158928725,0.040524256296242456,0.055963555069172166,-0.11349224403815095,12.820530620957888,0.07899999618530273,-0.12207875374973609,-0.01362510919570914,-0.23264538090557974,0.20539516251416146,-0.12313524505064466,0.09588502665922638,-0.1661422237396244,97.7010423275131,57.70930313679591,0.10951013585493535,7,-0.06074988842010498,0.05375015735626176,0.07224959135055542,-0.030500411987304688,0.4669990539550781,2,0.1266028628960385,-1.226086668076443,3.005500078201294,-3.6666889749617275,2.9825000762939453,-1.2181840250383835,2.9739999771118164,0.1266028628960385
2467,2009-07-16,3.0720000267028813,3.095999956130981,3.0,3.0520000457763667,4047840.0,-0.0027592472241705357,1.8235347741329495,0.336134251746081,45.88032259491977,32.62766244872025,-0.06806015913259555,0.029051859909644318,0.06584087288492002,-0.10114040347886233,11.92445778806548,0.095999956130981,-0.12523456601600724,-0.008499968051909779,-0.19314526284883726,0.1761453267450177,-0.10082261545037374,0.08382267934655419,-0.1474338183364874,83.89265718432375,40.62267615427751,0.09232264739846383,7,-0.07050001621246427,0.062250018119811124,0.0921244621276851,-0.022000551223755327,0.5254988670349117,3,0.13704427088386062,1.2518393455709125,3.0804998874664307,-1.226086668076443,3.005500078201294,-3.6666889749617275,2.9825000762939453,0.13704427088386062
2468,2009-07-17,3.06850004196167,3.1059999465942383,3.0425000190734863,3.061000108718872,2776860.0,-0.001139317939709783,-1.8539221096508383,0.3749970197649024,46.403519559101476,34.63430953670717,-0.06960693784373095,0.016421271783654934,0.07025470811645862,-0.09341841046999066,10.935969127548931,0.06349992752075195,-0.13248400808118443,-0.001224958896636874,-0.1590761364409703,0.15662621864769655,-0.0801505476688038,0.07770062987553006,-0.13021913377410899,75.00003973646776,29.26244429576259,0.07892558877216678,7,-0.06200003623962402,0.0657500028610225,0.10412490367889404,-0.010000109672546387,0.5184998512268071,4,0.14665147190157257,1.8235347741329495,3.0720000267028813,1.2518393455709125,3.0804998874664307,-1.226086668076443,3.005500078201294,0.14665147190157257
2469,2009-07-20,3.094000101089477,3.1094999313354488,3.0799999237060547,3.1094999313354488,1070590.0,0.008310268463123549,2.8064942855823825,-2.066662428076422,45.348856550984614,36.99165385603486,-0.09945144409783113,-0.014135225163154796,0.04753107736011675,-0.11515996839973353,11.224647623677109,0.04099988937377885,-0.13210480921748324,0.027025091648101185,-0.1268779809475089,0.18092816424371128,-0.04992644464970386,0.10397662794590623,-0.1389472890612482,88.76823988362406,42.9097149056861,0.07695153629780498,7,-0.08575010299682617,0.03349995613098189,0.09412491321563765,-0.02000010013580278,0.5174999237060547,0,0.13283775045990365,-1.8539221096508383,3.06850004196167,1.8235347741329495,3.0720000267028813,1.2518393455709125,3.0804998874664307,0.13283775045990365
2470,2009-07-21,3.1670000553131104,3.195499897003174,3.0899999141693115,3.0899999141693115,3303760.0,0.023594037439729876,-1.7402542714003506,-4.967805448308748,48.39526578032949,40.54979039787881,-0.15435097158412203,-0.08823292617456868,-0.02212543540330847,-0.1829328434153723,11.588683873214261,0.1054999828338623,-0.12127825320799968,0.09785004854202262,-0.060579447993174274,0.2562795450772195,0.01863530027442417,0.17706479680962106,-0.19341358896801486,85.42206818165188,42.602730920856246,0.0792147482675985,7,-0.11400008201599121,-0.03949999809265137,0.036749958992004395,-0.09300005435943604,0.45749998092651323,1,0.11083038396682898,2.8064942855823825,3.094000101089477,-1.8539221096508383,3.06850004196167,1.8235347741329495,3.0720000267028813,0.11083038396682898
2471,2009-07-22,3.244499921798706,3.2945001125335693,3.183000087738037,3.19350004196167,3590070.0,0.02447106571898483,-2.0972320183847755,0.6623348876957661,59.917685718311226,44.1084623288202,-0.19997093735644844,-0.16705182122483242,-0.09379719061087144,-0.25540445952202706,12.209271805591968,0.12750005722045898,-0.10816859636787335,0.17074991464614886,-0.002516983875414436,0.34401681316771215,0.08411646538536699,0.25738336390693073,-0.23984557516147964,83.0220130292263,38.25166544472741,0.08663344926078174,7,-0.12374985218048096,-0.11699986457824707,-0.04074990749359131,-0.1672499179840088,0.35249996185302734,2,0.07828639021182404,-1.7402542714003506,3.1670000553131104,2.8064942855823825,3.094000101089477,-1.8539221096508383,3.06850004196167,0.07828639021182404
2472,2009-07-23,3.1870000362396236,3.2804999351501465,3.1675000190734863,3.2095000743865967,2703440.0,-0.017722264430570678,-2.6747896879240165,-0.44117825804431726,61.17649038771697,47.12119061124846,-0.12426358195027198,-0.11240070957057613,-0.03103330223063816,-0.19181839637028597,13.095855730043699,0.11299991607666016,-0.08093160153657086,0.1114000320434565,-0.0660347770020393,0.2888348410889523,0.022682627520708376,0.20011743656620462,-0.13597036705898224,57.34125538688586,8.257476656124254,0.08871740452274801,7,-0.06174993515014604,-0.059499979019164595,0.023249983787537065,-0.10975003242492631,0.4164998531341557,3,0.11311543805542024,-2.0972320183847755,3.244499921798706,-1.7402542714003506,3.1670000553131104,2.8064942855823825,3.094000101089477,0.11311543805542024
2473,2009-07-24,3.186000108718872,3.2039999961853027,3.157999992370605,3.1610000133514404,2404470.0,-0.0003137519640354913,-1.9677290346397025,-1.1111134658584954,61.00841959153846,49.81677892057791,-0.10060905854182511,-0.11190050799321982,-0.024350079895423704,-0.1843090732585777,13.236718368375561,0.04600000381469771,-0.04236654456087097,0.10707509517669678,-0.07621911526387048,0.29036930561726404,0.015427989956413146,0.1987222003969804,-0.09601516860176229,49.417292167539756,-3.119228313886815,0.09164710522028363,7,-0.05300009250640869,-0.058500051498413086,0.024249911308288574,-0.1087501049041748,0.3789999485015869,4,0.12915843407939787,-2.6747896879240165,3.1870000362396236,-2.0972320183847755,3.244499921798706,-1.7402542714003506,3.1670000553131104,0.12915843407939787
2474,2009-07-27,3.191499948501587,3.240000009536743,3.1619999408721924,3.240000009536743,2116340.0,0.0017262522269425595,2.216493629070316,-1.9399950409124722,74.67076673341748,54.11057024236473,-0.08196390865568404,-0.11693757982807806,-0.026854713564753663,-0.18404770993653496,14.037130953762563,0.07800006866455078,-0.016040045079415588,0.10847493410110465,-0.08125436683061338,0.2982042350328227,0.013610283635245413,0.20333958456696388,-0.06879258079784378,49.63322047809582,-8.451360675804253,0.09486465046585905,7,-0.044249892234802246,-0.09074985980987549,0.0361250638961792,-0.11424994468688965,0.3180000782012944,0,0.12392290492518354,-1.9677290346397025,3.186000108718872,-2.6747896879240165,3.1870000362396236,-2.0972320183847755,3.244499921798706,0.12392290492518354
2475,2009-07-28,3.1770000457763667,3.2000000476837163,3.1445000171661377,3.1705000400543213,1354430.0,-0.004543287782921013,1.1142864927952,-0.1340205678779207,78.90797943163346,57.967700705328106,-0.0453471344940688,-0.10540006112088873,-0.012013135844874068,-0.16211991454990793,14.931992484660395,0.05550003051757857,0.005320897346192233,0.09242502450942958,-0.09995844948722699,0.28480849850608614,-0.0037667124888987047,0.18861676150775786,0.11750006675720259,21.66667196485365,-41.95732204954946,0.09619173699832827,7,-0.029749989509582075,-0.07624995708465532,0.02312499284744307,-0.09975004196166948,0.33999991416931197,1,0.13676423442196883,2.216493629070316,3.191499948501587,-1.9677290346397025,3.186000108718872,-2.6747896879240165,3.1870000362396236,0.13676423442196883
2476,2009-07-29,3.226999998092652,3.2434999942779537,3.1470000743865967,3.194499969482422,1282580.0,0.01573810248531693,1.946561495593834,5.00000000000041,77.43419579311893,61.47368661623912,-0.08088674848188182,-0.1603944188470674,-0.06132514701003222,-0.20375099992072476,16.138488953340225,0.09649991989135698,0.027093454394683913,0.1403749823570255,-0.057358453934358344,0.33810841864840935,0.04150826421133358,0.23924170050271742,0.06450011253356891,60.661787263882516,-6.226318801206872,0.0988667181456919,7,-0.05849993228912398,-0.12624990940094039,-0.010999977588654009,-0.14974999427795455,0.2660000324249263,2,0.12317943550725685,1.1142864927952,3.1770000457763667,2.216493629070316,3.191499948501587,-1.9677290346397025,3.186000108718872,0.12317943550725685
2477,2009-07-30,3.4040000438690186,3.501499891281128,3.259999990463257,3.3120000362396236,4787570.0,0.05484971982676923,-1.464283455218688,2.830766973553876,85.83338730872342,65.85478303286378,-0.2300301349850069,-0.3323834926804441,-0.2335998027769448,-0.3714036882710232,18.00668464580611,0.2744998931884761,0.054103791398714574,0.3033750295639037,0.06009570316672663,0.5466543559610808,0.18173536636531518,0.42501469276249226,-0.25950002670288086,72.68910874161695,2.286260754543136,0.12163966319858853,7,-0.11325013637542725,-0.19975006580352783,-0.19025003910064697,-0.3267500400543213,0.11100006103515625,3,0.05669795455212423,1.946561495593834,3.226999998092652,1.1142864927952,3.1770000457763667,2.216493629070316,3.191499948501587,0.05669795455212423
2478,2009-07-31,3.509999990463257,3.5204999446868896,3.4089999198913574,3.4089999198913574,3522580.0,0.03113981939722832,-1.2079197403363824,1.0978267630015808,87.81366613764439,70.5730952091593,-0.298173392309081,-0.42421939320841595,-0.33386758231920144,-0.47022706753378163,18.94179574031265,0.1164999008178711,0.07569386605079576,0.3865749716758726,0.08355678170347858,0.6895931616482667,0.2350658766896756,0.5380840666620696,-0.36299991607666016,97.20745844477501,23.124382373119502,0.15150909498619705,7,-0.20475006103515625,-0.29624998569488525,-0.2996249794960022,-0.43274998664855957,0.05450010299682617,4,0.02663814791013208,-1.464283455218688,3.4040000438690186,1.946561495593834,3.226999998092652,1.1142864927952,3.1770000457763667,0.02663814791013208
2479,2009-08-03,3.5344998836517334,3.55649995803833,3.50600004196167,3.5199999809265137,2087220.0,0.0069800265683883644,-1.3764789040542587,0.14356329300678666,87.8398152133798,74.95582292394268,-0.2834221376403261,-0.4331629732979545,-0.354005520501683,-0.487710297224913,19.82348378849611,0.050499916076660156,0.09958596588924662,0.387099874019623,0.034978579681557154,0.7392211683576888,0.21103922685058984,0.5631605211886561,-0.3725598144531248,94.66017535341797,20.002789798514115,0.17606064716903297,8,-0.1839998960494995,-0.3027498722076416,-0.33087486028671265,-0.45724987983703613,0.18050003051757857,0,0.008629275589963736,-1.2079197403363824,3.509999990463257,-1.464283455218688,3.4040000438690186,1.946561495593834,3.226999998092652,0.008629275589963736
2480,2009-08-04,3.4600000381469727,3.5185000896453857,3.361500024795532,3.502500057220459,4168970.0,-0.021077902944444227,3.2147620937288104,-2.931055461466366,77.16540539581123,76.87223622144268,-0.1821438087600935,-0.33554205942369464,-0.27479115063616,-0.40606876963577854,19.265841684573942,0.17299985885620162,0.12416714322293121,0.287000024318695,-0.07828310151333628,0.6522831501507262,0.10435846140267913,0.46964158723471083,-0.27438637561798096,76.43468930178561,4.4983425923802685,0.18264156291601574,8,-0.10950005054473877,-0.22825002670288086,-0.25662505626678467,-0.3827500343322754,0.4005000591278072,1,0.014306354916232555,-1.3764789040542587,3.5344998836517334,-1.2079197403363824,3.509999990463257,-1.464283455218688,3.4040000438690186,0.014306354916232555
2481,2009-08-05,3.4189999103546143,3.4760000705718994,3.400500059127808,3.4340000152587886,1692020.0,-0.011849747786221498,-1.9038573518017041,0.3529434864073317,73.73462712240858,78.26758474751952,-0.12716000091482016,-0.26795569393708796,-0.2304389747736426,-0.35856390074408484,18.457939955877773,0.07550001144409135,0.14911051600214753,0.22039990425109846,-0.13809215797572083,0.5788919664779177,0.04115387313768881,0.3996459353645081,-0.21113307009506244,53.625611224088566,-16.104420415378463,0.1792460311134096,8,-0.06849992275238037,-0.18724989891052246,-0.21562492847442627,-0.3387498855590825,0.4810001850128178,2,0.028663367113367366,3.2147620937288104,3.4600000381469727,-1.3764789040542587,3.5344998836517334,-1.2079197403363824,3.509999990463257,0.028663367113367366
2482,2009-08-06,3.4649999141693115,3.4749999046325684,3.414499998092652,3.414499998092652,1476530.0,0.013454227850484557,-1.3960398844258362,-3.3666375268219726,75.63026867811793,79.89223464602836,-0.14480664770251872,-0.2912826107642532,-0.27101646778383337,-0.3987794698370033,18.940300145355394,0.06049990653991655,0.16995410867645422,0.24252490997314435,-0.12034639427100124,0.60539621421729,0.061089257851071554,0.42396056209521715,-0.23621508684303283,53.076884516114156,-15.326139620989657,0.1814356521220729,8,-0.11449992656707764,-0.23324990272521973,-0.26162493228912354,-0.38474988937377974,0.4100000858306885,3,0.008080841859120058,-1.9038573518017041,3.4189999103546143,3.2147620937288104,3.4600000381469727,-1.3764789040542587,3.5344998836517334,0.008080841859120058
2483,2009-08-07,3.4530000686645512,3.4830000400543213,3.4159998893737797,3.433000087738037,1427370.0,-0.0034631589616177516,-1.4814697078068537,0.39603988442582383,73.61844885303267,79.77531043709672,-0.10163825638705548,-0.2546113767000273,-0.25466948365963615,-0.38091842283628896,19.468611924189098,0.06700015068054155,0.1776562069805414,0.20657505989074743,-0.15042676326145088,0.5635768830429457,0.028074148314648273,0.3850759714668466,-0.20455233349554947,46.9231154838863,-18.122947454175566,0.17850091157609915,8,-0.10250008106231734,-0.22125005722045943,-0.2735000848770146,-0.37275004386901944,0.42700004577636674,4,0.017955411238552932,-1.3960398844258362,3.4649999141693115,-1.9038573518017041,3.4189999103546143,3.2147620937288104,3.4600000381469727,0.017955411238552932
2484,2009-08-10,3.486999988555908,3.5344998836517334,3.4219999313354488,3.4219999313354488,1440190.0,0.009846486885390249,-2.461533947107768,3.250005960470112,72.19142690575575,79.0290268231103,-0.09980942538230453,-0.2623271667120295,-0.28454679097286606,-0.4090234721953889,20.3624104052695,0.11249995231628462,0.1912023715859945,0.21534998416900653,-0.13435150539797913,0.5650514737359922,0.0404992393855137,0.39020072895249935,-0.22006912001474666,72.54339083865533,9.658577768622045,0.17485074478349277,8,-0.13524997234344482,-0.2552499771118164,-0.3296250104904175,-0.38625001907348633,0.4130001068115239,0,0.022225438818045617,-1.4814697078068537,3.4530000686645512,-1.3960398844258362,3.4649999141693115,-1.9038573518017041,3.4189999103546143,0.022225438818045617
2485,2009-08-11,3.4670000076293945,3.539999961853028,3.448499917984009,3.5185000896453857,1426730.0,-0.005735583880743356,-1.0677914961597312,-0.7923082566115194,66.76717271841022,77.84380203703157,-0.038383314870483076,-0.21711144715121744,-0.26266706636941084,-0.3832649075241479,21.509070080427733,0.091500043869019,0.20643697467732247,0.17227500677108765,-0.1641331436372857,0.508683157179461,0.0040709315669009705,0.3404790819752743,-0.1826949937184028,47.670247220584024,-12.14407050997552,0.1682040752041866,8,-0.058750033378601074,-0.23524999618530273,-0.31712496280670166,-0.36625003814697266,0.44050002098083496,1,0.0715315563871286,-2.461533947107768,3.486999988555908,-1.4814697078068537,3.4530000686645512,-1.3960398844258362,3.4649999141693115,0.0715315563871286
2486,2009-08-12,3.470499992370605,3.4825000762939453,3.435499906539917,3.4790000915527344,1293350.0,0.001009513912174409,5.064511167169138,0.16505020670627277,73.25679415590135,76.44640279782911,-0.004146481037887284,-0.20015770242299835,-0.26287000438552965,-0.37993753020113763,23.34117003029733,0.04700016975402832,0.21638034480769885,0.15627498626708958,-0.17298544552472528,0.48553541805890443,-0.008355229628818073,0.3209052021629972,-0.1698632818119732,44.621522269820815,-14.86509999687361,0.16463021589590748,8,-0.011500000953673872,-0.23874998092651323,-0.36212503910064653,-0.3382499217987056,0.35349988937377974,2,0.1123757688406668,-1.0677914961597312,3.4670000076293945,-2.461533947107768,3.486999988555908,-1.4814697078068537,3.4530000686645512,0.1123757688406668
2487,2009-08-13,3.493000030517578,3.5195000171661377,3.428999900817871,3.4660000801086426,1633530.0,0.006483226681007315,1.2625050663996376,-3.176427689891004,74.32648568750206,74.94782719225772,-0.014186034128822023,-0.19974114061568837,-0.2805829998471685,-0.39556972826653425,25.521001967281887,0.0905001163482666,0.22845218961829783,0.15772502422332746,-0.1599588869643842,0.4754089354110391,-0.0011169313705283734,0.3165669798171833,-0.1770115251101645,62.09685172295741,1.2813163706254187,0.15884195559385586,8,-0.03400003910064697,-0.25950002670288086,-0.3971250057220459,-0.3607499599456787,0.28099989891052246,3,0.11651876933695493,5.064511167169138,3.470499992370605,-1.0677914961597312,3.4670000076293945,-2.461533947107768,3.486999988555908,0.11651876933695493
2488,2009-08-14,3.5185000896453857,3.5469999313354488,3.5004999637603764,3.509000062942505,1764350.0,0.007300331779278357,-2.50940170940176,0.3518534870988821,75.1152357269208,73.53398502709561,-0.04286082868241348,-0.2000567754825373,-0.302383949418048,-0.41392805726709625,27.960706540188973,0.05399990081787065,0.2415717293005697,0.16072508096694937,-0.14073177383523827,0.462181935769137,0.009996653565855329,0.3114535083680434,-0.1880808970801171,77.20012664794957,14.351704128960272,0.15072842740109388,8,-0.06425011157989546,-0.2667500972747803,-0.4226250648498535,-0.38625001907348633,0.35850000381469727,4,0.10132155784328667,1.2625050663996376,3.493000030517578,5.064511167169138,3.470499992370605,-1.0677914961597312,3.4670000076293945,0.10132155784328667
2489,2009-08-17,3.505000114440918,3.5499999523162837,3.48849892616272,3.532000064849853,1608070.0,-0.0038368551543304097,-1.049954702226744,-2.84209205440943,75.23078932001519,73.31902768534049,-0.037979395279214234,-0.16251940951819766,-0.2872158668218687,-0.39480124596755584,30.417985904693534,0.061501026153563565,0.2305065762559595,0.12667510509490976,-0.15441828528733703,0.40776849547715655,-0.013871590096213637,0.26722180028603315,-0.16101607594726586,62.810067170958106,-5.03079813271178,0.1405466951911233,8,-0.02975010871887207,-0.24875009059906006,-0.40912508964538574,-0.37075006961822554,0.3579998016357422,0,0.10699001077202985,-2.50940170940176,3.5185000896453857,1.2625050663996376,3.493000030517578,5.064511167169138,3.470499992370605,0.10699001077202985
2490,2009-08-18,3.5179998874664307,3.5404999256134038,3.4800000190734863,3.5095000267028813,1151020.0,0.0037089222827562107,1.2616814100135711,-0.3148102361231189,73.73573862765676,73.31915118592362,-0.04680916551543479,-0.15586621819764357,-0.299087427964877,-0.40283982177540745,31.863548356974945,0.060499906539917436,0.205279295698793,0.12212488651275644,-0.14698862439457683,0.3912383974200897,-0.012431868940910196,0.25668164196642307,-0.161264893800098,73.55367666907739,4.606228815460696,0.13455675545366672,8,-0.03574991226196289,-0.2539999485015869,-0.42212486267089844,-0.38374984264373824,0.4250001907348633,1,0.108584485537351,-1.049954702226744,3.505000114440918,-2.50940170940176,3.5185000896453857,1.2625050663996376,3.493000030517578,0.108584485537351
2491,2009-08-19,3.498500108718872,3.522499084472656,3.46399998664856,3.503000020980835,822350.0,-0.0055428594006016185,1.6897349323628212,-0.5294101147233173,60.373242215920236,71.62392602345723,-0.01659107470107779,-0.12265003445005229,-0.27843710071866434,-0.37754770878121313,32.30530708813034,0.05849909782409579,0.17633351378591655,0.08992509841918928,-0.17301238934188667,0.3528625861802652,-0.0415436454613487,0.22139384229972725,-0.12977921719021968,57.43816390186638,-10.5801036912924,0.13146874388053809,8,-0.015500187873840332,-0.22025012969970703,-0.4071250557899475,-0.36425006389617964,0.3574998378753662,2,0.11690721943156679,1.2616814100135711,3.5179998874664307,-1.049954702226744,3.505000114440918,-2.50940170940176,3.5185000896453857,0.11690721943156679
2492,2009-08-20,3.547498941421509,3.5499999523162837,3.4874999523162837,3.529499053955078,920640.0,0.01400566848076501,4.434331498699382,-4.0000529829394935,54.705035592447636,69.52243566117001,-0.05884491990433682,-0.1509981809308707,-0.3269818080021949,-0.41942051269468594,33.0868244303893,0.0625,0.16250257440471483,0.12089898586273184,-0.12708361038982474,0.36888158211528843,-0.0030923122635466704,0.24489028398901036,-0.1675113059022757,97.0918466358021,31.41229334182954,0.12399129812627831,8,-0.061498999595642534,-0.26924896240234375,-0.4704989194869995,-0.41324889659881636,0.278001070022583,3,0.07794250115042467,1.6897349323628212,3.498500108718872,1.2616814100135711,3.5179998874664307,-1.049954702226744,3.505000114440918,0.07794250115042467
2493,2009-08-21,3.597498893737793,3.608000040054321,3.524499893188477,3.549499988555908,1091770.0,0.014094423463379302,1.4202520973560238,2.6666225148019125,57.429161533240716,67.88218395311277,-0.09632138743805108,-0.1776997645526861,-0.37564713236971414,-0.4634641934703394,34.21498844481283,0.08350014686584384,0.15503020679830515,0.15032399892807025,-0.08135390655709518,0.38200190441323567,0.03448504618548753,0.26616295167065296,-0.20692051886741414,92.70753998476798,29.42590958636884,0.11583895274258281,8,-0.07899892330169678,-0.27224886417388916,-0.5296238660812382,-0.46324884891510054,0.24400115013122559,4,0.049062151484617456,4.434331498699382,3.547498941421509,1.6897349323628212,3.498500108718872,1.2616814100135711,3.5179998874664307,0.049062151484617456
2494,2009-08-24,3.586999893188477,3.615000009536743,3.568000078201294,3.615000009536743,1075550.0,-0.00291841661649761,2.3571240026907128,-0.583349062695573,67.639002396125,67.9790539173033,-0.07838911269866511,-0.14340408666197435,-0.3634566571104254,-0.44761625286137985,35.07174833217051,0.04699993133544922,0.14093915084499642,0.12005000114440945,-0.08581911321151514,0.32591911550033403,0.017115443966447152,0.22298455832237174,-0.1790277851033828,81.4568794012697,19.01949293969232,0.10293455717796232,8,-0.06499993801116988,-0.23949992656707808,-0.5166248679161076,-0.4527498483657846,0.24300003051757812,0,0.08084756311877817,1.4202520973560238,3.597498893737793,4.434331498699382,3.547498941421509,1.6897349323628212,3.498500108718872,0.08084756311877817
2495,2009-08-25,3.611500024795532,3.6245000362396236,3.551500082015991,3.566499948501587,1330750.0,0.006830257133148887,1.056333866136563,-1.6071389037899977,78.02061729731842,68.50836759968298,-0.08966565083337308,-0.14090796995313992,-0.3858973847304523,-0.4672652439594649,36.15362278886498,0.07299995422363237,0.13069315473992482,0.12282513380050597,-0.041779179058798466,0.2874294466598104,0.04052297737085375,0.2051272902301582,-0.18282512656527272,91.90030689883623,27.17725150892778,0.08230215642965227,8,-0.08475005626678422,-0.254250049591064,-0.5436249971389766,-0.47724997997283936,0.19749999046325684,1,0.06963862371712626,2.3571240026907128,3.586999893188477,1.4202520973560238,3.597498893737793,4.434331498699382,3.547498941421509,0.06963862371712626
2496,2009-08-26,3.6245000362396236,3.6559998989105225,3.5829999446868896,3.5999999046325684,1233980.0,0.003599615493517172,-1.495722733700946,0.5444464459797352,75.68462436267595,68.65927189692451,-0.08775147847649434,-0.12922690787606994,-0.3963704449429817,-0.4753451555025441,36.9602286971544,0.07299995422363281,0.12075940152174525,0.1159501433372494,-0.006114257779832766,0.23801454445433157,0.054917942778708095,0.1769823438957907,-0.17232612144824078,81.30571355802678,14.485338188800455,0.061032200558541194,8,-0.06450009346008256,-0.2242500782012935,-0.5342500209808345,-0.49024999141693115,0.15549993515014693,2,0.08787420024200365,1.056333866136563,3.611500024795532,2.3571240026907128,3.586999893188477,1.4202520973560238,3.597498893737793,0.08787420024200365
2497,2009-08-27,3.5969998836517334,3.651999950408936,3.5559999942779537,3.6364998817443848,1961780.0,-0.007587295437420205,1.7233977794987378,-1.6122361596325747,72.08602439932343,68.32269286052481,-0.049112211129819006,-0.0912023204457415,-0.3683355294747108,-0.4430188992419861,35.89540393370172,0.09599995613098233,0.11795915201637408,0.07879999876022348,-0.0389007311200813,0.19650072864052825,0.01994963382007109,0.13765036370037587,-0.11629033108367093,55.133070196590914,-13.617414924867482,0.05885036494015241,8,-0.03699994087219238,-0.19674992561340332,-0.47287482023239136,-0.46274983882904097,0.12100005149841309,3,0.07200446797889914,-1.495722733700946,3.6245000362396236,1.056333866136563,3.611500024795532,2.3571240026907128,3.586999893188477,0.07200446797889914
2498,2009-08-28,3.6034998893737793,3.608000040054321,3.5724990367889404,3.595000028610229,1071860.0,0.001807063089322991,3.0572199288839577,-0.2151863588350799,69.51437311799627,67.68753550474494,-0.04725654867303808,-0.09522039036566943,-0.3722638171301811,-0.4446539102986873,34.678988560491725,0.035501003265380415,0.11170317940577545,0.08062500953674334,-0.042983612679480476,0.20423363175296716,0.01882069842863121,0.14242932064485547,-0.09824968831777259,49.760668394538946,-17.745409017546685,0.06180431110811195,8,-0.04349994659423828,-0.20324993133544922,-0.47712481021881104,-0.46924984455108687,0.11450004577636719,4,0.06160680696146548,1.7233977794987378,3.5969998836517334,-1.495722733700946,3.6245000362396236,1.056333866136563,3.611500024795532,0.06160680696146548
2499,2009-08-31,3.565000057220459,3.608999967575073,3.5420000553131104,3.5850000381469727,1488860.0,-0.010684010915846254,-1.0303008409675327,-2.352977476087504,65.45754160699897,66.76773583578296,0.0007256270143107812,-0.057253836792298785,-0.3272344960271809,-0.4011681740563562,33.030804745257406,0.06699991226196245,0.10158058158453187,0.040600168704986395,-0.0843575600515174,0.1655578974614902,-0.02187869567326528,0.10307903308323807,-0.03864489846482,20.175467949388267,-47.78088162739792,0.062478864378251814,8,-0.005000114440917969,-0.1647500991821289,-0.4347500205039978,-0.43075001239776656,0.20000004768371582,0,0.07755960230310333,3.0572199288839577,3.6034998893737793,1.7233977794987378,3.5969998836517334,-1.495722733700946,3.6245000362396236,0.07755960230310333
2500,2009-09-01,3.5095000267028813,3.5905001163482666,3.502000093460083,3.558500051498413,1575680.0,-0.015568030750846562,-1.7656304133216607,2.450003576282075,55.28459224339804,66.20233028328049,0.06134414891738604,0.0022606557130422367,-0.2648932066379577,-0.3408266159914324,32.96127500635391,0.0885000228881836,0.08676262042461058,-0.01737486124038634,-0.13887488428315642,0.10412516180238374,-0.07812487276177116,0.043375150280998476,0.14649987220764116,4.870092673728696,-63.309995794188524,0.06075001152138497,9,0.06224989891052202,-0.10925006866455123,-0.38549995422363326,-0.3752499818801889,0.2244999408721915,1,0.09132352032043678,-1.0303008409675327,3.565000057220459,3.0572199288839577,3.6034998893737793,1.7233977794987378,3.5969998836517334,0.09132352032043678
2501,2009-09-02,3.5169999599456787,3.5299999713897705,3.470000028610229,3.5,1064840.0,0.002137037522647711,1.7906961270827186,-0.3469377825137122,53.389844777619224,66.05619797052178,0.06341293740229448,0.0026130561695234533,-0.26625857263164576,-0.3433283900244537,32.712943196575765,0.05999994277954146,0.07271122567719157,-0.014774930477142512,-0.125372367417397,0.09582250646311197,-0.07007364894726997,0.04052378799298495,0.13591994285583509,25.82414919245508,-41.34396087340846,0.05529871847012731,9,0.046000003814697266,-0.11549997329711914,-0.39299988746643066,-0.3827499151229863,0.32299995422363326,2,0.0830253223311439,-1.7656304133216607,3.5095000267028813,-1.0303008409675327,3.565000057220459,3.0572199288839577,3.6034998893737793,0.0830253223311439
2502,2009-09-03,3.493000030517578,3.5230000019073486,3.4609999656677246,3.505000114440918,1545130.0,-0.006823977737114073,1.5833424396252844,-0.7058889527789854,46.38294303410051,64.82884035950619,0.08813784979008776,0.030375613110036337,-0.2361958867823999,-0.3145229040639794,32.40273465789977,0.06200003623962402,0.05905761998215908,-0.04017486572265616,-0.1478844254856133,0.06753469404030099,-0.09402964560413452,0.013679914158822193,0.15260307731628409,21.621665160441268,-42.448405983596246,0.053854779881478465,9,0.06549990177154541,-0.03500008583068848,-0.3583749532699585,-0.3587499856948857,0.33899998664855957,3,0.08216431101194854,1.7906961270827186,3.5169999599456787,-1.7656304133216607,3.5095000267028813,-1.0303008409675327,3.565000057220459,0.08216431101194854
2503,2009-09-04,3.515000104904175,3.5380001068115234,3.4674999713897705,3.497999906539917,1039010.0,0.0062983321484073596,1.2380923547354319,-1.4166732893586584,51.38505005835023,63.02284565530899,0.059457214609929476,0.013975094132770316,-0.25076929886849975,-0.3307263791268058,32.084177282084354,0.07050013542175293,0.05954429544073392,-0.021274793148040594,-0.12265114131268762,0.08010155501660643,-0.07196296723036433,0.02941338093428314,0.11952681439971924,36.48658009494869,-26.596843608182617,0.05068817408232355,9,0.04349982738494873,-0.006250143051147461,-0.2675001621246338,-0.3107501268386841,0.36999988555908203,4,0.0577524393136557,1.5833424396252844,3.493000030517578,1.7906961270827186,3.5169999599456787,-1.7656304133216607,3.5095000267028813,0.0577524393136557
2504,2009-09-07,3.564500093460083,3.5980000495910645,3.525000095367432,3.525000095367432,1262520.0,0.014082499880112342,-2.6962003923344504,2.323502187815524,55.84911703632265,60.559345626309465,0.0071856370494094435,-0.03101103530095317,-0.29179193034009376,-0.3740431613336508,31.6319766058742,0.08299994468688965,0.06138549058342413,0.024350190162658603,-0.07500018448885548,0.12370056481417269,-0.025324997163098217,0.07402537748841542,0.059615208625640737,75.54749225575162,13.218897038315333,0.049675187325756945,9,-0.006000161170959473,-0.055750131607055664,-0.3050001263618469,-0.3507500886917114,0.2925000190734859,0,0.04306349773189666,1.2380923547354319,3.515000104904175,1.5833424396252844,3.493000030517578,1.7906961270827186,3.5169999599456787,0.04306349773189666
2505,2009-09-08,3.714999914169312,3.744999885559082,3.677500009536743,3.69950008392334,4416140.0,0.042221859100342485,-1.2689041957677683,0.3924007846687949,70.48256852590373,59.98133942222367,-0.14202412753391336,-0.17073222444782266,-0.43306747154274206,-0.5161045639812687,31.57003229759972,0.18049979209899902,0.06174196148958977,0.1624500155448918,0.04189753135158769,0.2830024997381959,0.10217377344823975,0.22272625764154386,-0.25399994850158736,89.43662681269544,25.39517410474747,0.060276242096652166,9,-0.11199998855590865,-0.16174995899200484,-0.4238749146461491,-0.48324990272522017,0.22699999809265092,1,0.01345900185465898,-2.6962003923344504,3.564500093460083,1.2380923547354319,3.515000104904175,1.5833424396252844,3.493000030517578,0.01345900185465898
2506,2009-09-09,3.86050009727478,3.890000104904175,3.6875,3.6875,5084660.0,0.03916559528050545,-1.3410403588679947,11.161418836811883,75.040130676469,60.30957345301762,-0.27996891257226775,-0.3009461544264145,-0.5687519889408743,-0.6522824858528344,32.0032809055837,0.2025001049041748,0.06286567355001438,0.2884501934051511,0.11102568580834538,0.4658747010019568,0.19973793960674824,0.37716244720355396,-0.39382013320922793,93.12354357695544,31.888693804157448,0.08871225379840275,9,-0.18500006198883012,-0.21525001525878862,-0.569375097751617,-0.628750085830688,0.029500007629394975,2,-0.0327678089657365,-1.2689041957677683,3.714999914169312,-2.6962003923344504,3.564500093460083,1.2380923547354319,3.515000104904175,-0.0327678089657365
2507,2009-09-10,3.900000095367432,3.943000078201294,3.8420000076293945,3.890000104904175,5523140.0,0.010231834502616888,1.1041690984545005,0.05780338058061365,74.61364105477013,60.876158779325834,-0.30392981706544786,-0.32505718916409165,-0.5957761978573406,-0.6834292311902908,32.28353817533717,0.10100007057189941,0.05962987142110343,0.3076001882553103,0.08162980897010508,0.5335705675405156,0.1946149986127077,0.42058537789791295,-0.41638732566833525,90.95689312833194,32.310885590005995,0.11298518964260267,9,-0.1980000734329228,-0.22125005722045943,-0.6088750958442692,-0.6682500839233403,-0.011501073837280273,3,-0.01538466146946782,-1.3410403588679947,3.86050009727478,-1.2689041957677683,3.714999914169312,-2.6962003923344504,3.564500093460083,-0.01538466146946782
2508,2009-09-11,3.875,3.9300000667572017,3.849999904632568,3.9170000553131104,3429360.0,-0.006410280706692362,1.352943238912703,-4.200009536752073,72.89348340432824,61.70237453458464,-0.2641450213063279,-0.28667772412059556,-0.5560769328483062,-0.6505915185485192,32.38536088406607,0.08000016212463379,0.05730693253452568,0.2647750973701477,0.00906373514296277,0.5204864595973326,0.13691941625655524,0.3926307784837402,-0.3638239917907713,83.73203803974287,26.815980535182035,0.1278556811135924,9,-0.17299997806549072,-0.19550001621246338,-0.5838750004768372,-0.6432499885559082,0.05599999427795366,4,-0.011096769763577319,1.1041690984545005,3.900000095367432,-1.3410403588679947,3.86050009727478,-1.2689041957677683,3.714999914169312,-0.011096769763577319
2509,2009-09-14,3.880000114440918,3.8980000019073486,3.7739999294281006,3.8090000152587886,2277300.0,0.0012903521137852536,1.3177610909333988,-1.6904763256339477,72.02625224483063,63.56255897918827,-0.24558977910415436,-0.2763098592109494,-0.5460489541159621,-0.6482441378093435,32.286639957542306,0.12400007247924805,0.05874712436913132,0.25102521181106585,-0.02628122614471362,0.5283316497668453,0.11237199283317612,0.3896784307889556,-0.3429146620321655,76.2712062270786,22.798076326828344,0.13865321897788963,9,-0.1780000925064087,-0.1975001096725464,-0.5888751149177551,-0.6482501029968262,0.009999990463256836,0,0.0012886278028008125,1.352943238912703,3.875,1.1041690984545005,3.900000095367432,-1.3410403588679947,3.86050009727478,0.0012886278028008125
2510,2009-09-15,3.900000095367432,3.923500061035156,3.865999937057495,3.884999990463257,1294800.0,0.0051546341073744895,-1.1698073315669268,0.21126878802939417,72.34387647251967,65.66856250084386,-0.22838968823859496,-0.2806110578881085,-0.5470291324316969,-0.6606897654286761,32.372853176250246,0.05750012397766069,0.06280170652657757,0.2519251823425299,-0.04511728518367608,0.5489676498687359,0.1034039485794267,0.40044641610563314,-0.338559765411127,83.17026627287973,31.845579164082082,0.14852123376310308,9,-0.1980000734329228,-0.21400010585784957,-0.6082500815391545,-0.6682500839233403,-0.022000074386597124,1,-0.011025636354455526,1.3177610909333988,3.880000114440918,1.352943238912703,3.875,1.1041690984545005,3.900000095367432,-0.011025636354455526
2511,2009-09-16,3.9075000286102295,3.9149999618530273,3.875,3.892999887466431,1124170.0,0.0019230597588204557,1.7118611191930948,0.9666693157434052,76.02683878105537,68.96232869494997,-0.19519921706550436,-0.26972775272535454,-0.5337082148576648,-0.6613213800020192,32.7218103458054,0.039999961853027344,0.07237498513618235,0.23897511959075945,-0.07075389693870804,0.548704136120227,0.08411061132602571,0.3938396278554932,-0.3231661137592252,78.99407198823991,26.98822600970287,0.15486450826473372,9,-0.20225000381469727,-0.22150003910064697,-0.5875000357627869,-0.6757500171661377,-0.10300111770629927,2,0.008829144823833568,-1.1698073315669268,3.900000095367432,1.3177610909333988,3.880000114440918,1.352943238912703,3.875,0.008829144823833568
2512,2009-09-17,3.8239998817443848,3.933000087738037,3.767999887466431,3.9300000667572017,2315170.0,-0.021369199297368358,1.9464261766039392,-7.310286428360218,66.36970841782117,70.62729073489118,-0.06683778538338592,-0.17333786097464365,-0.4325233643572761,-0.5720633053362785,32.352985027505824,0.165000200271606,0.08966705274359565,0.14164992570877066,-0.17001110685614496,0.4533109582736863,-0.014180590573686924,0.29748044199122825,-0.21814599709236315,33.93934927701442,-17.592456481962323,0.15583051628245773,9,-0.08999979496002197,-0.13799989223480225,-0.4786248803138733,-0.592249870300293,-0.024499893188476562,3,0.017259473117369195,1.7118611191930948,3.9075000286102295,-1.1698073315669268,3.900000095367432,1.3177610909333988,3.880000114440918,0.017259473117369195
2513,2009-09-18,3.7739999294281006,3.809999942779541,3.7495000362396236,3.788000106811523,2629000.0,-0.013075301742288659,1.0862090936371003,0.13207691459906024,65.25546108922805,71.67244007410288,0.02655772964362102,-0.11535101505570822,-0.36461988080623575,-0.5169129443301479,31.43182946870724,0.07449984550476119,0.10836760643885457,0.08282492160797128,-0.22871530317074473,0.3943651463866873,-0.07294519078138695,0.2385950339973295,-0.14791727316312242,13.351436682669718,-40.40569678080023,0.1557701123893581,9,0.03625011444091797,-0.07199990749359131,-0.4277499318122864,-0.5422499179840088,0.07800006866455078,4,0.030338922692932258,1.9464261766039392,3.8239998817443848,1.7118611191930948,3.9075000286102295,-1.1698073315669268,3.900000095367432,0.030338922692932258
2514,2009-09-21,3.877000093460083,3.9279999732971187,3.8510000705718994,3.8510000705718994,3306240.0,0.02729204185427503,-4.923064226240658,-1.8571209618365399,75.08531801118951,72.18385668357908,-0.030678822209064815,-0.20607679141330948,-0.4484245361949659,-0.6161073643672537,30.71106488424783,0.1540000438690181,0.13715706600764577,0.1713250756263731,-0.1467268011414422,0.489376952394188,0.012299137242465452,0.3303510140102808,-0.23190239187892603,69.48230051126811,9.147144524353138,0.15902593838390747,9,-0.061750054359436035,-0.17500007152557373,-0.5240001082420349,-0.6452500820159912,0.2309997081756583,0,0.013928269155567108,1.0862090936371003,3.7739999294281006,1.9464261766039392,3.8239998817443848,1.7118611191930948,3.9075000286102295,0.013928269155567108
2515,2009-09-22,3.86299991607666,3.910000085830689,3.8410000801086426,3.9049999713897705,1258270.0,-0.0036110851292057156,1.6538318699708574,-1.615385320764406,73.40999286035293,72.00273025956619,0.007289502365953826,-0.1815784180461697,-0.4157372358938689,-0.5961487367689187,30.198005017768775,0.06900000572204634,0.16498165554995392,0.14474990367889395,-0.17748417829338337,0.46698398565117083,-0.016367137307244484,0.3058669446650324,-0.20002807189829497,61.852778192826754,-2.7301488663353766,0.16111704098613844,9,-0.016749858856201172,-0.16099989414215088,-0.49724990129470825,-0.6312499046325684,0.13400006294250488,1,0.006989435520085685,-4.923064226240658,3.877000093460083,1.0862090936371003,3.7739999294281006,1.9464261766039392,3.8239998817443848,0.006989435520085685
2516,2009-09-23,3.943000078201294,3.99399995803833,3.8540000915527344,3.8875000476837163,2579830.0,0.020709335713857246,-1.285713173557129,-1.3214275577454608,78.30186161239772,72.41253254374703,-0.06680232937004416,-0.24927434158116046,-0.47815321616772133,-0.6701916760612292,29.593868222015864,0.1399998664855957,0.19196550140713686,0.2088250637054445,-0.12516728957575918,0.5428174169866482,0.04182888706484267,0.37582124034604636,-0.2632265399815532,79.14114676935412,8.747009741911143,0.16699617664060173,9,-0.0712500810623169,-0.2155001163482666,-0.5698751211166382,-0.7112500667572021,0.0775001049041748,2,-0.016484924151995095,1.6538318699708574,3.86299991607666,-4.923064226240658,3.877000093460083,1.0862090936371003,3.7739999294281006,-0.016484924151995095
2517,2009-09-24,3.8559999465942383,3.9300000667572017,3.847498893737793,3.928499937057495,1919380.0,-0.022064450895659893,1.185454304309534,-1.3063054161798167,69.82555262461169,72.07165134600075,0.014863017614833218,-0.1495428285488689,-0.3739432862619605,-0.5765700240843419,29.40601118659417,0.09550118446350098,0.19727145755059095,0.1088749289512636,-0.22279928760768453,0.44054914551021174,-0.05696217932821046,0.27471203723073767,-0.1510882947890102,43.55825947555707,-29.83921565788659,0.16583710827947395,9,0.01575005054473877,-0.12849998474121094,-0.4753749966621399,-0.6242499351501465,0.0755000114440918,3,-0.013356077905497865,-1.285713173557129,3.943000078201294,1.6538318699708574,3.86299991607666,-4.923064226240658,3.877000093460083,-0.013356077905497865
2518,2009-09-25,3.825500011444092,3.871999979019165,3.8120000362396236,3.8675000667572017,1381210.0,-0.00790973432898645,1.3529444763895102,0.5793111839703707,65.51722182800822,71.34842574413159,0.0420220330826524,-0.10704678673376122,-0.32612030373252443,-0.5397822441311817,29.04903512635833,0.05999994277954146,0.1853300045902211,0.06727498769760132,-0.25897555943337025,0.3935255348285729,-0.09585028586788447,0.2304002612630871,-0.0974612951402154,7.417571980827171,-62.993613205678265,0.16312527356548573,9,0.046249985694885254,-0.09800004959106445,-0.4433750510215759,-0.59375,0.032999992370605025,4,-0.006796503152634581,1.185454304309534,3.8559999465942383,-1.285713173557129,3.943000078201294,1.6538318699708574,3.86299991607666,-0.006796503152634581
2519,2009-09-28,3.8415000438690186,3.8415000438690186,3.7000000476837163,3.8050000667572017,1772770.0,0.0041824682726603335,6.753429310479948,-0.8690459295758055,58.952579573985545,69.86050386651668,0.022335232293752227,-0.10674278522182279,-0.3250762721870961,-0.5485711322108853,28.772305723781542,0.1414999961853023,0.1707819110377078,0.0694500207901001,-0.24556492348266,0.3844649650628602,-0.08805745134627996,0.22695749292648015,0.15249991416931152,48.12926507856049,-19.05430032802674,0.15750747213638006,9,0.0054999589920043945,-0.11400008201599121,-0.41962504386901855,-0.5839999914169316,-0.0074999332427978516,0,0.0027332953543475202,1.3529444763895102,3.825500011444092,1.185454304309534,3.8559999465942383,-1.285713173557129,3.943000078201294,0.0027332953543475202
2520,2009-09-29,3.829999923706055,3.861999988555908,3.815000057220459,3.8294990062713614,2119790.0,-0.002993653528995166,-2.1865639674444544,0.013723773939889494,47.33623377559047,66.67265886590948,0.02554828097718742,-0.07378340903100389,-0.2986676755422999,-0.5300211857094492,29.207490701797944,0.04699993133544922,0.15796664215121003,0.04192490577697816,-0.24850242111755216,0.3323522326715085,-0.103288757670287,0.18713856922424332,0.15812003612518266,44.21765838824132,-18.871520648976627,0.1452136634472651,9,0.017000079154967818,-0.10249996185302779,-0.3952499628067021,-0.5689998865127568,0.06150007247924805,1,0.07258482597061855,6.753429310479948,3.8415000438690186,1.3529444763895102,3.825500011444092,1.185454304309534,3.8559999465942383,0.07258482597061855
2521,2009-09-30,3.8090000152587886,3.8529999256134033,3.748500108718872,3.7699999809265137,2727170.0,-0.005483004925740609,-1.5487828989451404,77.85721085176729,41.78700904784194,63.94124782480067,0.0347622149445046,-0.03139561193204532,-0.2651943654757827,-0.5012715382439175,29.929383532061227,0.10449981689453125,0.14475591204023086,0.006324994564055775,-0.25458278096355214,0.2672327700916637,-0.12412889319974818,0.13677888232785973,0.17335754632949874,47.3912863199575,-11.66996790378684,0.13045388776380387,9,0.03799998760223433,-0.08150005340576127,-0.36700004339218095,-0.5432499647140503,0.07049894332885875,2,0.049356776846219974,-2.1865639674444544,3.829999923706055,6.753429310479948,3.8415000438690186,1.3529444763895102,3.825500011444092,0.049356776846219974
2522,2009-10-01,3.7799999713897705,3.8624999523162837,3.763999938964844,3.8355000019073486,1319430.0,-0.0076135583493947,-1.2514264227442928,-1.4230764528237456,41.48746488351474,61.30035935749919,0.06354717032715129,0.021300262744301524,-0.22194705173649032,-0.4646196953115709,30.857813807214722,0.09850001335143954,0.12794231549700896,-0.037025046348571955,-0.25410772758357947,0.18005763488643556,-0.1455663869660757,0.0715162942689318,0.19671043992042536,46.511602118044834,-9.039463102414743,0.10854134061750373,10,0.06700003147125244,-0.052500009536743164,-0.29987502098083496,-0.4984999895095825,0.0810000896453853,3,0.06362439511534568,-1.5487828989451404,3.8090000152587886,-2.1865639674444544,3.829999923706055,6.753429310479948,3.8415000438690186,0.06362439511534568
2523,2009-10-02,3.7179999351501465,3.7699999809265137,3.6840000152587886,3.741499900817871,1842900.0,-0.0164021261134637,1.1366417685003753,0.4234225719980755,36.82926923822446,57.0496872716142,0.13049072595422206,0.10465397461884773,-0.14609420803877793,-0.3950910332844133,31.46236766711202,0.09599995613098189,0.10550412152941835,-0.10917507410049421,-0.2810806187237076,0.06273047052271918,-0.19512784641210112,-0.02322230178888729,0.25317626888751965,19.047580885368287,-32.482873656720315,0.08595277231160674,10,0.12100005149841309,0.00950002670288086,-0.23787498474121094,-0.4364999532699585,0.1710000038146977,4,0.057423353042517444,-1.2514264227442928,3.7799999713897705,-1.5487828989451404,3.8090000152587886,-2.1865639674444544,3.829999923706055,0.057423353042517444
2524,2009-10-05,3.7179999351501465,3.736000061035156,3.682499885559082,3.7314999103546143,1362650.0,0.0,3.7555126996070274,0.574467869244973,34.70588800992455,52.74923117712214,0.11797054478116031,0.12305238956086928,-0.13213308910079835,-0.3889070514240398,31.409831061934646,0.053500175476073775,0.09372957523815595,-0.11685006618499738,-0.24832964446101835,0.014629512091023589,-0.1825898553230081,-0.051110277046986674,0.2416892213363644,19.722242458359595,-26.657351979856536,0.06573978913801051,10,0.12024998664855957,0.00950002670288086,-0.23787498474121094,-0.4364999532699585,0.1419999599456787,0,0.03778915307024522,1.1366417685003753,3.7179999351501465,-1.2514264227442928,3.7799999713897705,-1.5487828989451404,3.8090000152587886,0.03778915307024522
2525,2009-10-06,3.765000104904175,3.788000106811523,3.694499969482422,3.7309999465942383,1947350.0,0.012641250826737949,1.3374986961510527,-2.518534870988821,38.77070894190411,48.35688088040063,0.06214210376510909,0.08431294039197113,-0.16387069908899488,-0.43064855930637513,30.138003472291995,0.09350013732910112,0.08720110326534236,-0.0723499059677124,-0.19589631005721664,0.051196498121791834,-0.13412310801246452,-0.010576703922960284,0.17805769532669036,45.83343819331777,3.4314963230387647,0.06177320204475223,10,0.041249871253967285,-0.03750014305114746,-0.28487515449523926,-0.4835001230239868,0.12399983406066939,1,0.01832669423625477,3.7555126996070274,3.7179999351501465,1.1366417685003753,3.7179999351501465,-1.2514264227442928,3.7799999713897705,0.01832669423625477
2526,2009-10-07,3.733999967575073,3.828999996185303,3.7184998989105225,3.828500032424927,1135400.0,-0.008233767985483476,1.3141383476966895,-2.7794007306794457,42.26806150861354,45.29493742306751,0.06747338017426374,0.11104333578481773,-0.11926543989646499,-0.3946363899673879,28.032723870806407,0.11050009727478072,0.061610239474158224,-0.09702503681182906,-0.22829240729919276,0.03424233367553464,-0.1626587220555109,-0.03139135156814721,0.1934243577754855,28.61114606443904,-14.247353663610042,0.06563368524368174,10,0.04324996471405074,-0.006500005722045454,-0.2480000257492061,-0.4524999856948848,0.16849994659423917,2,0.042179975891246224,1.3374986961510527,3.765000104904175,3.7555126996070274,3.7179999351501465,1.1366417685003753,3.7179999351501465,0.042179975891246224
2527,2009-10-08,3.839999914169312,3.8684999942779537,3.759999990463257,3.787499904632568,1846210.0,0.028387773838969066,-1.0186077664691957,-0.5555552752282047,55.17240477284876,44.14551330582758,-0.04585722756912025,0.0003350272178881397,-0.2158541413565369,-0.49398304289340667,25.664951729607647,0.13450002670288086,0.03960334519210784,0.01197491884231594,-0.11533805389338658,0.13928789157801846,-0.05168156752553532,0.0756314052101672,0.07272894479375758,84.67738524189902,36.513128915938964,0.06365648636785122,10,-0.0644999742507939,-0.11249995231628462,-0.3577499389648442,-0.558499932289124,0.07700014114379838,3,0.010286209713856298,1.3141383476966895,3.733999967575073,1.3374986961510527,3.765000104904175,3.7555126996070274,3.7179999351501465,0.010286209713856298
2528,2009-10-09,3.8320000171661377,3.8445000648498535,3.7709999084472656,3.815000057220459,2293050.0,-0.0020833065578088616,2.50000283831268,0.32380870204948564,45.85635189307622,42.69037689683764,-0.04116754903433639,0.005215711777615262,-0.20175913714875682,-0.47946849701637806,23.169222239724245,0.07350015640258789,0.003253291332780961,0.006125020980834783,-0.11928589660461508,0.13153593856628465,-0.05658043781189015,0.06883047977355972,0.06691510339269247,80.37636786170724,33.46665833378748,0.062705458792725,10,-0.05650007724761963,-0.1012500524520874,-0.3237500786781311,-0.5505000352859497,0.10049986839294434,4,0.007567861101019702,-1.0186077664691957,3.839999914169312,1.3141383476966895,3.733999967575073,1.3374986961510527,3.765000104904175,0.007567861101019702
2529,2009-10-12,3.884999990463257,3.9149999618530273,3.8384990692138667,3.845999956130981,1515820.0,0.013830890673198315,-1.8332715231787777,2.2941250718763846,51.89003915059152,43.19635527183776,-0.09761322103913184,-0.049951517851245075,-0.24871229663763028,-0.5264576854240794,21.867912780797234,0.08299994468688965,-0.020282425055656805,0.05887500047683725,-0.06700924315063439,0.18475924410430888,-0.0040671213368987935,0.12181712229057329,-0.2025001049041748,86.39457032753633,39.665897500748635,0.0629421218137359,10,-0.08625006675720215,-0.12549996376037598,-0.3513750433921814,-0.6035000085830688,0.032000064849853516,0,0.0010295877764237016,2.50000283831268,3.8320000171661377,-1.0186077664691957,3.839999914169312,1.3141383476966895,3.733999967575073,0.0010295877764237016
2530,2009-10-13,3.857000112533569,3.9260001182556152,3.8329999446868896,3.912499904632568,1517470.0,-0.007207175803969346,1.2545436680528381,-1.4230703395321946,41.88679890345491,43.20744303357253,-0.07306405965475449,-0.026707575925107196,-0.21246457358459692,-0.4919899662780627,20.368349461042452,0.09300017356872559,-0.038205899902986395,0.03302512168884242,-0.08895485539191039,0.15500509876959523,-0.027964866851533987,0.09401511022921882,-0.16985022544860806,66.74702034541336,23.122005081831553,0.06098998854037632,10,-0.05275011062622026,-0.02125012874603227,-0.32337516546249345,-0.5755001306533809,0.06399989128112793,1,0.0007777501879007165,-1.8332715231787777,3.884999990463257,2.50000283831268,3.8320000171661377,-1.0186077664691957,3.839999914169312,0.0007777501879007165
2531,2009-10-14,3.941999912261963,3.974999904632568,3.891999959945679,3.9175000190734863,1525200.0,0.02203780068664818,-1.1986736981716006,-0.4414411705322124,58.143938025604676,45.058162271582525,-0.15333904800073128,-0.114880174378305,-0.2867370115062382,-0.5704489893004463,18.920934653316053,0.11799979209899902,-0.047512748207991784,0.11629992723464966,-0.011490800856789551,0.24409065532608887,0.052404563188930275,0.18019529128036904,-0.24529601593017603,84.65116021180468,39.32330188099931,0.06389536404571954,10,-0.1132500171661377,-0.10374999046325684,-0.36387497186660767,-0.6159999370574951,-0.07799983024597168,2,-0.013444945326421043,1.2545436680528381,3.857000112533569,-1.8332715231787777,3.884999990463257,2.50000283831268,3.8320000171661377,-0.013444945326421043
2532,2009-10-15,3.890000104904175,3.940000057220459,3.869999885559082,3.940000057220459,1504890.0,-0.0131912248896906,1.800009536752259,-2.0408232775398987,55.868982965321,47.1736860190377,-0.09397754676973902,-0.06079949391913786,-0.22587585417781586,-0.5114178724162795,18.743605926801255,0.07200002670288086,-0.04767173690318849,0.06100010871887207,-0.06997481614226952,0.19197503358001367,-0.004487353711698727,0.12648757114944287,-0.176598448074341,58.3334307265457,7.871022227173313,0.06548746243057076,10,-0.06125020980834961,-0.05175018310546875,-0.22962504625320435,-0.49150002002716064,-0.04000020027160689,3,0.0032133184905003276,-1.1986736981716006,3.941999912261963,1.2545436680528381,3.857000112533569,-1.8332715231787777,3.884999990463257,0.0032133184905003276
2533,2009-10-16,3.888499021530152,3.9309999942779537,3.86349892616272,3.9049999713897705,1616340.0,-0.00038588260502370186,-1.0300724923456404,0.33001931192331563,54.39242124177125,49.361078600354,-0.07347437762347653,-0.05299783211729059,-0.21496131164021248,-0.503341757789729,18.752644083609518,0.06750106811523349,-0.042377527007364524,0.053774070739746715,-0.07708798724530164,0.18463612872479507,-0.01165695825277746,0.11920509973227089,-0.15940146983215397,39.08386795636646,-11.191440331859546,0.06543102899252429,10,-0.053749084472656694,-0.05024909973144576,-0.19812399148941084,-0.4634989500045781,0.016000032424926314,4,0.007329572059849188,1.800009536752259,3.890000104904175,-1.1986736981716006,3.941999912261963,1.2545436680528381,3.857000112533569,0.007329572059849188
2534,2009-10-19,3.9309999942779537,3.939500093460083,3.8940000534057617,3.8940000534057617,1245980.0,0.010929917305489534,-1.4594655549040203,-2.242291576361831,58.922241650424525,51.6001377901896,-0.09228906189681219,-0.09617687902529504,-0.24845696180680443,-0.5393050856455948,17.920987953430746,0.0510010719299312,-0.033036660832235665,0.09357504844665465,-0.04306051630923147,0.23021061320254077,0.02525726606871137,0.16189283082459793,-0.1871483014038815,69.01413889733045,17.230149952485732,0.06831778237794311,10,-0.08425009250640825,-0.0927500724792476,-0.2402499914169307,-0.5059999227523799,-0.026500940322875532,0,0.000381554638339221,-1.0300724923456404,3.888499021530152,1.800009536752259,3.890000104904175,-1.1986736981716006,3.941999912261963,0.000381554638339221
2535,2009-10-20,3.890000104904175,3.9500000476837163,3.8815000057220463,3.94950008392334,1014540.0,-0.010429887925072268,1.264467695217795,-1.6081101108970546,56.91125116920392,53.227158863588535,-0.03541780596209021,-0.055917402982079256,-0.19809774409770942,-0.4929774578548778,17.107310187309064,0.06850004196166992,-0.014665979313736699,0.051225149631500155,-0.08699868571911429,0.1894489849821146,-0.017886768043807066,0.12033706730680738,-0.1322795193245927,23.767664737239162,-27.391692874966704,0.06911191767530715,10,-0.022500157356262207,-0.05175018310546875,-0.19775009155273438,-0.4650000333786011,0.03799986839294389,1,0.006940861100465323,-1.4594655549040203,3.9309999942779537,-1.0300724923456404,3.888499021530152,1.800009536752259,3.890000104904175,0.006940861100465323
2536,2009-10-21,3.878000020980835,3.913000106811523,3.829999923706055,3.900500059127808,1182960.0,-0.0030848543958164054,2.494734728705544,0.37815203497342076,58.61157830958791,53.60928925655955,-0.000942298218659321,-0.051686643080501415,-0.17679763701917306,-0.47500268903071285,15.464221260974032,0.08300018310546786,0.006337672093319036,0.04247506856918326,-0.08828559289716242,0.17323573003552895,-0.022905262163989804,0.10785539930235633,-0.10724267625807382,40.00003973638842,-11.26196182954726,0.06538033073317293,10,-0.005000114440917969,-0.039750099182128906,-0.18400001525878906,-0.45299994945526123,-0.03500008583068848,2,0.01108818530201705,1.264467695217795,3.890000104904175,-1.4594655549040203,3.9309999942779537,-1.0300724923456404,3.888499021530152,0.01108818530201705
2537,2009-10-22,3.80449891090393,3.836999893188477,3.7780001163482666,3.828500032424927,1734300.0,-0.018953354739362438,1.8779787172180789,1.0667147035137725,57.450350233386196,54.89751129437177,0.0748664145461202,0.018717991181783855,-0.09538420123130509,-0.3953188256740483,13.594423508440489,0.09999990463256836,0.02102592736683251,-0.02845098972320592,-0.15954190820893865,0.10263992876252681,-0.09399644896607251,0.03709446951966067,0.1705009937286377,15.406282054835996,-38.28113405726499,0.06554545924286638,10,0.07200109958648726,0.033751010894775835,-0.10887390375137285,-0.3794988393783565,0.06300115585327148,3,0.01563968672497884,2.494734728705544,3.878000020980835,1.264467695217795,3.890000104904175,-1.4594655549040203,3.9309999942779537,0.01563968672497884
2538,2009-10-23,3.799499988555908,3.8845000267028813,3.752000093460083,3.7699999809265137,995550.0,-0.0013139502639085698,-3.0458129190539074,-1.229109548217859,56.95984806407109,55.460823395869504,0.08355733808683263,0.022840213995988012,-0.08318997496501179,-0.3848379389055623,12.250367615334854,0.1324999332427983,0.03587994490343771,-0.03214991092681885,-0.16406498171423411,0.09976515986059642,-0.09810744632052648,0.033807624466888786,0.1715599203109739,23.989851554296777,-32.58967638818495,0.06595753539370754,10,0.06400001049041748,0.03874993324279785,-0.08949995040893555,-0.3744999170303345,0.03250002861022949,4,0.013291200481317489,1.8779787172180789,3.80449891090393,2.494734728705544,3.878000020980835,1.264467695217795,3.890000104904175,0.013291200481317489
2539,2009-10-26,3.8519999980926514,3.9300000667572017,3.803999900817871,3.803999900817871,1892330.0,0.013817610131562796,-4.249996274717232,1.627121520706042,57.360378241435505,57.18010998897845,0.028925869114473812,-0.03039099440579829,-0.12730106317048273,-0.4324610598543117,12.263370553552571,0.1305000782012935,0.035151154108620464,0.019825100898742676,-0.11233837183670925,0.1519885736341946,-0.04625663546898329,0.08590683726646864,0.11029751815795885,50.505014016125656,-7.1267384888743806,0.06608173636772598,10,0.011500000953674316,-0.013750076293945312,-0.09587496519088745,-0.42524993419647217,0.006500005722045454,0,0.013629038392632964,-3.0458129190539074,3.799499988555908,1.8779787172180789,3.80449891090393,2.494734728705544,3.878000020980835,0.013629038392632964
2540,2009-10-27,4.107999801635741,4.172999858856201,3.9300000667572017,3.940000057220459,12535260.0,0.06645893137846581,-1.585107947973939,3.499987582390818,72.91662344849186,58.821519480410366,-0.20978667092098746,-0.278789562172296,-0.37218332957056743,-0.6824050949528591,12.72231342415446,0.3209998607635498,0.048842282042611984,0.26192491054534806,0.08117817145249795,0.44267164963819816,0.171551540998923,0.3522982800917731,-0.3559997081756583,84.5605478760062,22.297124641390283,0.09037336954642503,10,-0.1454998254775992,-0.1802499294280997,-0.3493747711181632,-0.6629997491836539,-0.28099989891052113,1,-0.0495376722266716,-4.249996274717232,3.8519999980926514,-3.0458129190539074,3.799499988555908,1.8779787172180789,3.80449891090393,-0.0495376722266716
2541,2009-10-28,3.996999979019165,4.107999801635741,3.962500095367432,4.0335001945495605,4819280.0,-0.027020406031270428,-1.7582887192965388,-0.21726351821208614,59.561502040930115,59.23179937770026,-0.10076069319080494,-0.1612504950095266,-0.2504979455867362,-0.5658217135341435,13.888958498801019,0.14549970626830921,0.052686102608997754,0.14152508974075317,-0.05031706520631918,0.3333672446878255,0.045604012267217,0.23744616721428935,-0.23657989025115977,58.19477959294394,-1.1824765443648815,0.09592107747353616,10,-0.03450000286102295,-0.06925010681152344,-0.2228749394416809,-0.5474998950958252,-0.16249990463256836,2,-0.017262948732608807,-1.585107947973939,4.107999801635741,-4.249996274717232,3.8519999980926514,-3.0458129190539074,3.799499988555908,-0.017262948732608807
2542,2009-10-29,4.020500183105469,4.060999870300293,3.8845000267028813,3.96399998664856,3640630.0,0.005879460647900903,1.5672784650997396,-1.5479414473555169,61.26717629920817,59.99566105074881,-0.11600153797011625,-0.17476973958912279,-0.26439882125614167,-0.5841837062260327,14.717025965359637,0.17649984359741167,0.0666821370479802,0.1530002832412718,-0.048813114546015335,0.35481368102855937,0.05209358434762823,0.25390698213491536,-0.2518284989356996,63.77677892355934,6.764302644817462,0.10090669889364372,10,-0.05800020694732666,-0.09275031089782715,-0.22087520360946655,-0.537750244140625,-0.16000008583068892,3,-0.04414879738127997,-1.7582887192965388,3.996999979019165,-1.585107947973939,4.107999801635741,-4.249996274717232,3.8519999980926514,-0.04414879738127997
2543,2009-10-30,3.93149995803833,4.113999843597412,3.9249999523162837,4.0859999656677255,3890930.0,-0.022136605152047073,-1.256714862799013,-2.734503901189594,52.66474966641956,59.300384163637155,-0.022641123093511073,-0.07268090856037634,-0.16824743532376818,-0.4903669360578897,16.2433308625981,0.18899989128112837,0.06191459374598329,0.05332505702972412,-0.13747808250020022,0.24412819655964801,-0.04207651273523805,0.1487266267946863,-0.1547417103748323,34.552864964611956,-17.968721100170576,0.09540156976496202,10,0.03100001811981201,-0.0037500858306884766,-0.13187497854232788,-0.43449997901916504,-0.07349991798400923,4,-0.016278746525298704,1.5672784650997396,4.020500183105469,-1.7582887192965388,3.996999979019165,-1.585107947973939,4.107999801635741,-0.016278746525298704
2544,2009-11-02,3.858500003814697,3.9260001182556152,3.8359999656677246,3.9054999351501465,2324910.0,-0.018567965153955535,1.0454510972636142,0.3042066602882638,50.081737794095616,58.541549344180666,0.0435756387738242,0.011999895685395057,-0.0884586786838999,-0.41270249028110273,17.50785404484147,0.09549999237060547,0.06039606544312326,-0.026699900627136675,-0.20242204923911666,0.14902224798484331,-0.11456097493312667,0.06116117367885332,-0.07381692392734518,6.676571299204667,-42.22611498792321,0.08786107430598997,11,0.10399997234344527,0.06924986839294478,-0.058875024318694624,-0.3615000247955318,-0.06100106239318803,0,-0.006867950401026279,-1.256714862799013,3.93149995803833,1.5672784650997396,4.020500183105469,-1.7582887192965388,3.996999979019165,-0.006867950401026279
2545,2009-11-03,3.8340001106262207,3.8954999446868896,3.7829999923706055,3.830499887466431,2681870.0,-0.006349590038681963,-1.2842626815672207,-0.07447294198809934,43.69897449622007,56.88459336491757,0.0662650336711943,0.04420031593562612,-0.05810453688879491,-0.3836092635896242,18.43407154569367,0.11249995231628418,0.0594053116827844,-0.054649794101715,-0.22298978605048703,0.11369019784705703,-0.13881979007610123,0.029520201872671237,0.33899974822998047,15.407897636989903,-27.77600869297916,0.08416999597438608,11,0.1284998655319214,0.0937497615814209,-0.04675012826919556,-0.3157501220703125,-0.1335000991821289,1,0.006390164966498801,1.0454510972636142,3.858500003814697,-1.256714862799013,3.93149995803833,1.5672784650997396,4.020500183105469,0.006390164966498801
2546,2009-11-04,3.891499996185303,3.9189999103546143,3.825999975204468,3.8540000915527344,1793370.0,0.014997361476259963,1.0108152134690036,10.713575369526723,50.08695003172,56.06643778695466,0.012160288625746585,-0.0009434353999404621,-0.10938041156617162,-0.43599910183952817,19.10472935248754,0.09299993515014604,0.05298742635934417,-0.005024909973144087,-0.1568269855664366,0.14677716562014886,-0.08092594776979034,0.07087612782350217,0.2736998653411864,32.779472079083114,-8.137485766051803,0.07590103779664646,11,0.07099997997283891,0.03624987602233842,-0.10425001382827803,-0.3545000553131108,-0.19050002098083496,2,-0.016574609668074003,-1.2842626815672207,3.8340001106262207,1.0454510972636142,3.858500003814697,-1.256714862799013,3.93149995803833,-0.016574609668074003
2547,2009-11-05,3.8794989585876474,3.908499956130981,3.8229999542236333,3.8745000362396236,1370000.0,-0.003083910473961171,1.7142462487464385,0.13330493495928017,49.48453354853777,55.235847285228736,0.04014004454591724,0.014934180582920398,-0.09027994282138341,-0.4197601694298152,19.462289145532267,0.08550000190734774,0.0503066848967717,-0.01900089979171682,-0.16872006333632683,0.1307182637528932,-0.09386048156402182,0.05585868198058819,0.27805690555572493,29.15377933234151,-11.499548828201899,0.07485958177230499,11,0.09850096702575595,0.04825091361999423,-0.09224897623062223,-0.33749902248382657,-0.1469988822937025,3,-0.011599148416174043,1.0108152134690036,3.891499996185303,-1.2842626815672207,3.8340001106262207,1.0454510972636142,3.858500003814697,-0.011599148416174043
2548,2009-11-06,3.861000061035156,3.9054999351501465,3.795000076293945,3.9054999351501465,1983090.0,-0.004768372862052783,3.9662998403394862,-8.901893451612159,45.87750560733149,53.959972548106066,0.07630436926088047,0.037647280872115996,-0.06495974470819421,-0.3961219084946581,19.739064268785427,0.11049985885620162,0.046951930244756745,-0.03894979953765931,-0.18650327849332138,0.10860367941800275,-0.11272653901549035,0.03482693994017172,0.28906468567276145,54.545454545454234,16.75751486021467,0.07377673947783106,11,0.11699986457824751,0.0667498111724858,-0.07375007867813066,-0.2917500734329219,-0.10850000381469682,4,-0.00012949074138113303,1.7142462487464385,3.8794989585876474,1.0108152134690036,3.891499996185303,-1.2842626815672207,3.8340001106262207,-0.00012949074138113303
2549,2009-11-09,3.888999938964844,3.91100001335144,3.8524999618530273,3.880000114440918,920570.0,0.007251975521124887,1.207550225373168,-0.2022438198514915,49.94018144344248,51.407034547545024,0.060463231226155933,0.010500816173366179,-0.08443116605724965,-0.4166118643601018,19.45907157026345,0.05850005149841264,0.050874600115001556,-0.011149919033050182,-0.15862890284119358,0.1363290647750932,-0.0848894109371221,0.06258957287102174,0.25372351265632664,77.94118420475994,36.794345154912634,0.07373949190407174,11,0.059499979019164595,0.03874993324279741,-0.10574996471405074,-0.3197499513626103,-0.09599995613098189,0,-0.007971174954241489,3.9662998403394862,3.861000061035156,1.7142462487464385,3.8794989585876474,1.0108152134690036,3.891499996185303,-0.007971174954241489
2550,2009-11-10,3.859999895095825,3.911499977111816,3.803999900817871,3.911499977111816,1441340.0,-0.007456941199319722,3.174753595948334,-5.72234290558407,48.94489258582234,50.227411274755276,0.05652966869713927,0.04188456244939687,-0.04527460474649203,-0.3797871306254801,18.900530206292913,0.10750007629394487,0.05564871025258267,-0.040299952030181885,-0.18760015370351546,0.10700024964315213,-0.11395005286684867,0.0333501488064849,0.27552908734033466,52.419278859742555,10.667716926771561,0.07365010083666691,11,0.0885000228881836,0.07375001907348633,-0.0771249532699585,-0.2907499074935913,0.06700015068054155,1,-0.0161919573504975,1.207550225373168,3.888999938964844,3.9662998403394862,3.861000061035156,1.7142462487464385,3.8794989585876474,-0.0161919573504975
2551,2009-11-11,3.888999938964844,3.9184999465942383,3.861999988555908,3.875,1006070.0,0.007512964937088196,-1.8250005960470161,-0.27184304212364585,55.22579914593812,49.55614714661416,0.011844291171127619,0.009181023002878153,-0.06381352499854609,-0.4011774571981461,17.953080350250712,0.058500051498413086,0.057565649146858355,-0.00864990949630684,-0.15469298342019533,0.13739316442758165,-0.0816714464582513,0.06437162746563763,0.23947846367000425,76.11332906045651,29.74747941759145,0.07302153696194424,11,0.059499979019164595,0.05674993991851762,-0.12212496995925948,-0.3197499513626103,0.019999980926512784,2,-0.04847002583675186,3.174753595948334,3.859999895095825,1.207550225373168,3.888999938964844,3.9662998403394862,3.861000061035156,-0.04847002583675186
2552,2009-11-12,3.902499914169312,3.9609999656677246,3.848000049591065,3.8624999523162837,1658620.0,0.003471323069256904,-2.2753709321852638,2.8571525885558313,56.30354753563515,49.960458020971444,-0.022522793894807602,-0.003514682506342126,-0.0657061121560436,-0.4068720430774806,17.371050652977264,0.11299991607665971,0.021760643826321147,0.0042250752449040085,-0.1417871410029945,0.15023729149280252,-0.06878103287904525,0.07723118336885326,0.2190689202602516,64.7589816360125,14.919838865333794,0.07300610812394925,11,-0.03049993515014693,0.06000006198883012,-0.15012496709823653,-0.3332499265670781,0.010500192642211026,3,-0.05163355372109857,-1.8250005960470161,3.888999938964844,3.174753595948334,3.859999895095825,1.207550225373168,3.888999938964844,-0.05163355372109857
2553,2009-11-13,3.9170000553131104,3.926500082015991,3.8724989891052246,3.8980000019073486,1453170.0,0.003715603193519934,1.842154795964463,0.475001788141038,54.17202011898283,50.4149338348478,-0.043914082237686,-0.0166223547599067,-0.0689002898113733,-0.41291623462129623,16.841296525140226,0.0540010929107666,0.006049929503006535,0.017300164699554532,-0.12886657233402143,0.1634669017331305,-0.05578320381723323,0.0903835332163423,0.19779740227527398,71.97459096803978,21.301804518339935,0.07308336851678793,11,-0.04500007629394531,0.04549992084503174,-0.16550010442733765,-0.346500039100647,0.03299999237060591,4,-0.04710236824452052,-2.2753709321852638,3.902499914169312,-1.8250005960470161,3.888999938964844,3.174753595948334,3.859999895095825,-0.04710236824452052
2554,2009-11-16,3.932499885559082,3.9609999656677246,3.846999883651733,3.9609999656677246,1927080.0,0.0039570666395440934,6.999983268918702,-1.5,33.704738089250625,49.30446312296231,-0.05343209803370108,-0.033733594374922404,-0.0742767194373184,-0.4196244667051574,16.32202670346576,0.11400008201599166,-0.014423613085392528,0.03272500038146964,-0.11351087758127054,0.17896087834420982,-0.04039293859990023,0.1058429393628395,0.175661622724947,81.84709023152409,33.996025414636684,0.07311793898137002,11,-0.05449986457824707,0.03000009059906006,-0.17937493324279785,-0.3054999113082886,0.012000083923339844,0,-0.045772367088837806,1.842154795964463,3.9170000553131104,-2.2753709321852638,3.902499914169312,-1.8250005960470161,3.888999938964844,-0.045772367088837806
2555,2009-11-17,3.9170000553131104,3.9600000381469727,3.901000022888184,3.901000022888184,1767150.0,-0.00394146998017475,-6.374986961510732,-0.5614030684803003,40.97065997300439,48.291542005327244,-0.027849224221758728,-0.016977739439234973,-0.05347667670766487,-0.3959167155757788,15.947889084264288,0.05900001525878862,-0.020886694253279714,0.015875172615051447,-0.13047921868977674,0.1622295639198792,-0.05730202303736265,0.08905236826746554,0.18465822265264986,61.40361517595922,14.24706975498411,0.07317719565241389,11,-0.03900003433227539,0.04549992084503174,-0.13787508010864258,-0.2392500638961792,0.03949999809265137,1,-0.03165689832223806,6.999983268918702,3.932499885559082,1.842154795964463,3.9170000553131104,-2.2753709321852638,3.902499914169312,-0.03165689832223806
2556,2009-11-18,3.921000003814697,3.9595000743865967,3.9030001163482666,3.9030001163482666,1425150.0,0.001021176524151679,-5.277812363405168,1.124990686793131,38.252623732889866,47.0435520258108,-0.03042393443022906,-0.01854170615858486,-0.0567112774976386,-0.39224084440129126,16.240870537195573,0.05649995803833008,-0.019098152123558698,0.017725121974944802,-0.12846217576056818,0.16391241971045822,-0.05536852689281169,0.09081877084270129,0.17428510843916056,64.91233940742543,19.037822395346247,0.07309364886775668,11,-0.04299998283386186,0.04149997234344527,-0.1010000109672542,-0.24325001239776567,-0.010499954223631924,2,0.0015302325824617657,-6.374986961510732,3.9170000553131104,6.999983268918702,3.932499885559082,1.842154795964463,3.9170000553131104,0.0015302325824617657
2557,2009-11-19,3.864000082015991,3.9479999542236333,3.8440001010894775,3.938999891281128,2394440.0,-0.014537087922277703,1.2365575409541758,-4.166682119819433,41.37931034482763,46.543752552199265,0.026983915497280186,0.045476033087361145,-0.0008659700687143612,-0.32682866445427106,16.921438806486144,0.10399985313415572,-0.009562229523353505,-0.042249858379364014,-0.18226470465229205,0.09776498789356403,-0.11225728151582803,0.027757564757100006,0.22503932784020098,17.094020577381183,-28.964557551823017,0.07000742313646409,11,0.01849985122680664,0.09849989414215088,-0.030500173568725586,-0.18625009059906006,0.10849881172180176,3,0.011645920528005727,-5.277812363405168,3.921000003814697,-6.374986961510732,3.9170000553131104,6.999983268918702,3.932499885559082,0.011645920528005727
2558,2009-11-20,3.849999904632568,3.900000095367432,3.836999893188477,3.900000095367432,1336030.0,-0.003623234235574535,1.5199984741268697,0.6666709052299751,48.721787690269075,46.40837546851333,0.043873381542004264,0.06688262759635011,0.012599055115373403,-0.303294533213323,17.118107031720616,0.06300020217895508,-0.011183555593519579,-0.05877503156662023,-0.19235784547804835,0.0748077823448079,-0.1255664385223345,0.008016375389094055,0.2329187168739124,10.483874068917633,-38.88092567198983,0.0667914069557141,11,0.032500028610229936,0.11250007152557417,-0.01649999618530229,-0.15274989604949907,0.14950013160705566,4,0.0163636892829917,1.2365575409541758,3.864000082015991,-5.277812363405168,3.921000003814697,-6.374986961510732,3.9170000553131104,0.0163636892829917
2559,2009-11-23,3.904499053955078,3.924499988555908,3.8550000190734863,3.8550000190734863,1767000.0,0.014155623551297625,-1.8081343262015086,-0.9899769211695642,59.72402544017146,47.60605689677434,-0.009159199188415457,0.017410904155427342,-0.041974188503698606,-0.347861997999412,16.985315770768953,0.07450008392334029,-0.00995306862798273,-0.006900835037231268,-0.13782293388994038,0.12402126381547784,-0.07236188446358582,0.05856021438912329,0.1724211949686847,54.87730180267477,1.1669017733085738,0.06546104942635465,11,-0.005499124526977539,0.058000922203063965,-0.06799912452697754,-0.2002490758895874,0.08900094032287553,0,0.011653477974990833,1.5199984741268697,3.849999904632568,1.2365575409541758,3.864000082015991,-5.277812363405168,3.921000003814697,0.011653477974990833
2560,2009-11-24,3.904499053955078,3.934499979019165,3.8675000667572017,3.870500087738037,3675340.0,0.0,-2.3500786800819657,0.6868611943317888,52.13100093960709,47.26219042940423,-0.0024397463499425953,0.0014582034373509245,-0.04269456827123941,-0.33612099832986786,15.14369510834207,0.06699991226196333,-0.0032281604686676957,0.003274202346801758,-0.08934078905702814,0.09588919375063165,-0.04303329335511341,0.04958169804871693,0.16654278983762172,55.101274223778205,-1.2048324827764034,0.046307495701915016,11,-0.005499124526977539,0.058000922203063965,-0.06199914216995239,-0.19949913024902344,0.07050085067748979,1,0.010244826538458263,-1.8081343262015086,3.904499053955078,1.5199984741268697,3.849999904632568,1.2365575409541758,3.864000082015991,0.010244826538458263
2561,2009-11-25,3.9279999732971187,3.9704999923706055,3.91100001335144,3.91100001335144,3946920.0,0.006018933291387363,-6.000014024655396,0.500014025048737,57.66211773780908,47.413142674090224,-0.02215674997801198,-0.02896196477894941,-0.0668994195712096,-0.3469704130240605,13.342893094432872,0.06600093841552734,-0.0019573331929727544,0.030225121974944535,-0.05191632352497155,0.11236656747486062,-0.010845600775013509,0.07129584472490258,0.1372810334671395,68.16480337178939,8.076118573883463,0.041070722749958134,11,-0.02425003051757768,0.03450000286102339,-0.07512503862380937,-0.22000002861022905,0.11250019073486284,2,0.007255621258245748,-2.3500786800819657,3.904499053955078,-1.8081343262015086,3.904499053955078,1.5199984741268697,3.849999904632568,0.007255621258245748
2562,2009-11-26,3.8429999351501465,3.923500061035156,3.827500104904175,3.923500061035156,2998380.0,-0.02163952106028766,1.3850883480135918,-4.73531267969087,47.65011348229421,46.68848638112482,0.059804737107159056,0.044331263468029736,0.019086336342538424,-0.25097005440578357,11.983463383524427,0.10049986839294389,0.0007020987119008559,-0.04589990377426156,-0.10816038977503961,0.016360582226516485,-0.07703014677465037,-0.014769660773872761,0.21663545132623874,10.839050659819769,-47.88739882224849,0.031130243000388944,11,0.05600011348724365,0.1195000410079956,0.012624979019165039,-0.1315000057220459,0.21650028228759677,3,0.017564432885758263,-6.000014024655396,3.9279999732971187,-2.3500786800819657,3.904499053955078,-1.8081343262015086,3.904499053955078,0.017564432885758263
2563,2009-11-27,3.8675000667572017,3.8745000362396236,3.757999897003174,3.7929999828338623,1591120.0,0.006375262040200447,1.632770827271862,-0.9254654338026663,47.16734338983954,48.18433141452359,0.030781638214125717,0.01558988208148504,-0.0025111659451630963,-0.2640001649335595,10.450705523288798,0.11650013923644975,-0.00454269941180474,-0.018199777603149947,-0.07776156215824681,0.04136200695194692,-0.04798066988069838,0.011581114674398485,0.18660261183706828,51.52946852315162,-4.569549265655411,0.029780892277548328,11,-0.003250122070312056,0.09499990940094039,-0.010125100612639937,-0.15600013732910112,0.20250010490417525,4,0.02714901749662535,1.3850883480135918,3.8429999351501465,-6.000014024655396,3.9279999732971187,-2.3500786800819657,3.904499053955078,0.02714901749662535
2564,2009-11-30,3.8320000171661377,3.8940000534057617,3.799000024795532,3.8940000534057617,1352220.0,-0.00917906890195086,2.0645152607028874,-0.8322143140593247,46.373074276622255,48.78459967048113,0.05646441991568896,0.05165099957817443,0.0322183340548321,-0.21725580174814407,9.6990681675315,0.09500002861022994,-0.013166311444144263,-0.05237482786178571,-0.11555353347231323,0.010803877748741808,-0.08396418066704969,-0.02078547505652173,0.2102585501644887,34.82357033064435,-20.842815132100824,0.03158935280526384,11,0.03224992752075195,0.1334998607635498,0.018874943256378174,-0.12050008773803711,0.2924997806549072,0,0.043710860731508205,1.632770827271862,3.8675000667572017,1.3850883480135918,3.8429999351501465,-6.000014024655396,3.9279999732971187,0.043710860731508205
2565,2009-12-01,3.858500003814697,3.885999917984009,3.823499917984009,3.885999917984009,1647100.0,0.0069154453365991575,3.545468732389482,0.44354674347330236,46.02347754078901,49.64802787135881,0.023237167677103265,0.02854406271643617,0.005691179525851631,-0.2326104686314041,9.41951261722909,0.0625,-0.020417037647284975,-0.027099835872650413,-0.08703267250255564,0.032833000757254815,-0.057066254187602805,0.0028665824423019792,0.1723882167028319,47.294146686263524,-5.546830928770099,0.029966418314952607,12,0.005749940872192827,0.10699987411499068,-0.007625043392180952,-0.13100004196166948,0.2824997901916517,1,0.03498768701044175,2.0645152607028874,3.8320000171661377,1.632770827271862,3.8675000667572017,1.3850883480135918,3.8429999351501465,0.03498768701044175
2566,2009-12-02,3.82699990272522,3.884999990463257,3.809999942779541,3.859999895095825,1614740.0,-0.00816382041164554,-1.2388103253172396,1.2000034679173934,40.597762251382626,49.56118919430937,0.044702009498580164,0.05793455197432218,0.034218479750784514,-0.1912326029489151,9.003776140625739,0.07500004768371582,-0.015097206354094173,-0.05537493228912327,-0.12067241506216808,0.009922550483921544,-0.08802367367564568,-0.022726190902600862,0.1929727848517344,41.691805035741524,-9.243339631523085,0.032648741386522385,12,0.03725004196166948,0.1089999675750728,0.11812502145767168,-0.00999999046325728,0.3174998760223384,2,0.03867259097706177,3.545468732389482,3.858500003814697,2.0645152607028874,3.8320000171661377,1.632770827271862,3.8675000667572017,0.03867259097706177
2567,2009-12-03,3.8345000743865967,3.900000095367432,3.8310000896453857,3.867000102996826,5090400.0,0.001959804507973839,-2.493671344499796,0.9848495795162402,39.54373542746691,48.54140560955357,0.036405639763555264,0.049424336060466256,0.026576070539269914,-0.1885753973269555,8.52539405289059,0.07300019264221191,-0.014637175051834372,-0.045624816417694,-0.11435057659128933,0.023100943755901326,-0.07998769650449145,-0.01126193633089656,0.17499370156740657,53.87328909723418,5.368183613104975,0.03436288008679761,12,0.02974987030029297,0.10149979591369629,0.11062484979629517,-0.01750016212463379,0.2714998722076416,3,0.05372280235992388,-1.2388103253172396,3.82699990272522,3.545468732389482,3.858500003814697,2.0645152607028874,3.8320000171661377,0.05372280235992388
2568,2009-12-04,3.86050009727478,3.880500078201294,3.7699999809265137,3.8410000801086426,2971240.0,0.006780550888981995,2.7142902937558353,-0.5999999999999863,41.11114708643974,46.473308014694496,0.013468010106951311,0.02464868768849371,0.0017162545112472394,-0.2041078495898785,8.549557915789997,0.11050009727478027,-0.012967947443293326,-0.019599795341492143,-0.08835520307296107,0.04915561238997679,-0.05397749920722639,0.0147779085242421,0.13893392352119038,69.61541283057566,24.281577061993957,0.0343777038657344,12,0.003749847412109819,0.07549977302551314,0.08462482690811202,-0.04350018501281694,0.24950003623962358,4,0.05154775680576784,-2.493671344499796,3.8345000743865967,-1.2388103253172396,3.82699990272522,3.545468732389482,3.858500003814697,0.05154775680576784
2569,2009-12-07,3.858000040054321,3.880000114440918,3.845999956130981,3.8784999847412114,596770.0,-0.000647599315493852,1.8936053648787496,-1.051278289256571,42.4745008119597,45.400363556067006,0.009698430569542449,0.026042441270125227,0.004835168521099664,-0.19145565384705554,8.528291084542355,0.03400015830993697,-0.0091360301616219,-0.020549857616424916,-0.08985596262609352,0.04875624739324369,-0.05520291012125922,0.014103194888409387,0.1317766157899376,67.69229358471131,23.383602480416116,0.03465305250483439,12,0.0062499046325688035,0.0062499046325688035,0.087124884128571,-0.041000127792357954,0.3869998455047612,0,0.054950785227070975,2.7142902937558353,3.86050009727478,-2.493671344499796,3.8345000743865967,-1.2388103253172396,3.82699990272522,0.054950785227070975
2570,2009-12-08,3.797498941421509,3.8440001010894775,3.7699999809265137,3.7999999523162837,2717760.0,-0.01568198496751705,-1.5739650368208054,0.1220008606352149,36.23182165405996,43.01921954676155,0.05970390085186539,0.08603194580452467,0.06563559534409347,-0.12221676223935951,9.280900158211445,0.08800005912780717,-0.009303270747716308,-0.07792590856552106,-0.15585392307152945,2.10594048732915e-06,-0.11688991581852548,-0.038961901312516645,0.18300664406910627,21.153027913289,-19.700564068961995,0.03896400725300426,12,0.04325103759765625,0.06675100326538086,0.14762598276138306,0.0195009708404541,0.43400120735168457,1,0.08610953194291882,1.8936053648787496,3.858000040054321,2.7142902937558353,3.86050009727478,-2.493671344499796,3.8345000743865967,0.08610953194291882
2571,2009-12-09,3.700500011444092,3.813498973846436,3.692500114440918,3.7899999618530273,2040230.0,-0.025542845823969484,-1.2938227969392035,35.785510009539244,33.2651185672848,41.42088677842717,0.13526255157919032,0.1772737767014445,0.16248988236110673,-0.018192827426957603,10.241117777826329,0.12099885940551802,-0.02137912326030378,-0.16549984216690072,-0.2755079646687242,-0.055491719665077266,-0.22050390341781245,-0.110495780915989,0.27110534650702567,3.855372404109754,-38.351136234428516,0.055004061250911805,12,0.09575009346008301,0.13100004196166992,0.24462491273880005,0.1164999008178711,0.49650001525878995,2,0.11903790871503195,-1.5739650368208054,3.797498941421509,1.8936053648787496,3.858000040054321,2.7142902937558353,3.86050009727478,0.11903790871503195
2572,2009-12-10,3.700999975204468,3.7170000076293945,3.651000022888184,3.691499948501587,6367140.0,0.00013510708251063264,2.1807151392591018,-0.10614560856709519,34.31581737060284,39.99293944295642,0.125722706465349,0.16959937890397025,0.16278300416451374,-0.01067545062666131,10.969465161000947,0.0659999847412105,-0.031027410812797473,-0.1549248814582822,-0.28578928095241274,-0.02406048196415167,-0.2203570812053477,-0.08949268171121672,0.2538590681360371,21.78646634662837,-23.423450839448957,0.06543219974706528,12,0.07450008392333984,0.10975003242492631,0.24412494897842363,0.11599993705749467,0.5039999485015874,3,0.11983242542945116,-1.2938227969392035,3.700500011444092,-1.5739650368208054,3.797498941421509,1.8936053648787496,3.858000040054321,0.11983242542945116
2573,2009-12-11,3.732500076293945,3.766000032424927,3.703500032424927,3.703500032424927,1566790.0,0.008511240556746014,-3.310338307230781,3.052627616322607,30.973630574860806,38.2818901427607,0.0816448317442422,0.1302460749363461,0.13445712654833608,-0.0338776799880498,11.48517283377648,0.06500005722045898,-0.045170648499901045,-0.11419978141784703,-0.2527240083827511,0.02432444554705704,-0.18346189490029907,-0.044937667935395,0.19805024541037453,35.58952874348221,-8.050636032240355,0.06926211348245197,12,0.04299998283386319,0.07824993133544966,0.2203748226165776,0.08449983596801802,0.49099969863891646,4,0.1000669424422751,2.1807151392591018,3.700999975204468,-1.2938227969392035,3.700500011444092,-1.5739650368208054,3.797498941421509,0.1000669424422751
2574,2009-12-14,3.752500057220459,3.7890000343322754,3.741499900817871,3.75600004196167,1903440.0,0.005358333695299589,-2.725457197352182,-0.12068894643811773,33.8984643267373,36.93466645231052,0.0549616522795775,0.10126125032367872,0.11792921623266261,-0.04546706540016299,11.593286664342342,0.05649995803833052,-0.04932614857433926,-0.08519980907440194,-0.2236419137444421,0.0532422955956382,-0.15442086140942202,-0.015978756739381872,0.15568624057856972,52.59067005476202,9.970634591322998,0.06922105233502007,12,0.023000001907349077,0.05824995040893555,0.20037484169006348,0.0644998550415039,0.4565000534057626,0,0.09526983899868369,-3.310338307230781,3.732500076293945,2.1807151392591018,3.700999975204468,-1.2938227969392035,3.700500011444092,0.09526983899868369
2575,2009-12-15,3.7929999828338623,3.809499979019165,3.7425000667572017,3.7734999656677246,3012820.0,0.010792784809016798,1.5523771463345022,-5.571457765667575,36.196335769035485,36.44561906538306,0.0046862687280846416,0.053751080420461506,0.07992837271455144,-0.07700398227739402,11.607496449058077,0.06699991226196333,-0.05469140558888075,-0.038499879837035955,-0.1730402563595086,0.09604049668543668,-0.10577006809827205,0.02877030842420014,0.09461141297229902,87.38515486303655,46.01368058827532,0.06727018826123624,12,-0.017499923706054243,0.017750024795532227,0.1451249122619629,0.023999929428100586,0.35199999809265137,1,0.11916686126307785,-2.725457197352182,3.752500057220459,-3.310338307230781,3.732500076293945,2.1807151392591018,3.700999975204468,0.11916686126307785
2576,2009-12-16,3.9270000457763667,3.9375,3.813498973846436,3.8190000057220463,6040500.0,0.035328252978896524,-1.0840140163604426,5.538458716942331,57.80669326197921,38.47483660255109,-0.12699154794284917,-0.08408764397588886,-0.04896461005340491,-0.201969195094597,11.084854412529914,0.1445000171661377,-0.05401770485264601,0.09520018100738481,-0.04020447259264337,0.230604834607413,0.027497854207370942,0.16290250780739868,-0.2760000228881827,96.33509421903538,48.99052453347497,0.06770232680001402,12,-0.13275003433227495,-0.11625003814697221,0.014124870300293413,-0.11000013351440385,0.17899990081787154,2,0.07754013227586487,1.5523771463345022,3.7929999828338623,-2.725457197352182,3.752500057220459,-3.310338307230781,3.732500076293945,0.07754013227586487
2577,2009-12-17,3.908999919891357,3.93149995803833,3.884999990463257,3.899499893188477,3602880.0,-0.004583683645323466,-1.4155932623235075,0.08796317758865438,53.90402709401042,39.89626771450339,-0.10874832142301294,-0.06592330968513904,-0.02937848801421028,-0.177773351410055,11.284373162334647,0.04649996757507324,-0.05562516067245893,0.07495006322860664,-0.06415250497068525,0.21405263142789854,0.005398779128960918,0.14450134732825237,-0.25226989746093675,87.82047689835704,39.31138341553136,0.06955128409964592,12,-0.11474990844726518,-0.09824991226196245,0.038124978542328325,-0.09200000762939409,0.22800016403198287,3,0.07367616083745765,-1.0840140163604426,3.9270000457763667,1.5523771463345022,3.7929999828338623,-2.725457197352182,3.752500057220459,0.07367616083745765
2578,2009-12-18,3.913000106811523,3.9679999351501465,3.88700008392334,3.911999940872192,6568980.0,0.0010233274500239808,-2.1764722381948016,0.10528032926769042,58.09999737739938,41.63243399955224,-0.11680110098695273,-0.06847228961760976,-0.03145559640529427,-0.17718417639993467,11.702161657034349,0.08099985122680664,-0.05194692434294934,0.075800240039825,-0.0676097559216009,0.2192102360012509,0.00409524205911227,0.14750523802053772,-0.2506546848297111,75.7175187629602,24.424857715479604,0.07170499798071285,12,-0.10350012779235795,-0.10225009918212846,0.004249870777130571,-0.0960001945495601,0.211999893188477,4,0.07462300253614518,-1.4155932623235075,3.908999919891357,-1.0840140163604426,3.9270000457763667,1.5523771463345022,3.7929999828338623,0.07462300253614518
2579,2009-12-21,3.9500000476837163,3.9609999656677246,3.9159998893737793,3.9159998893737793,1152930.0,0.009455645249737188,-1.6470509862769709,33.994517282479585,58.96179469875479,44.157986560073894,-0.15575806248200275,-0.1073948174451913,-0.06777147544685969,-0.2097242038201581,11.864148358652509,0.047999858856201616,-0.047196296271181826,0.11052513122558638,-0.038705676352608354,0.2597559388037811,0.035909727436489014,0.18514053501468375,-0.2754284451751712,92.01778360461633,38.55791804190589,0.07461540378909746,12,-0.14050006866455123,-0.13925004005432173,-0.0327500700950627,-0.13300013542175337,0.18549990653991744,0,0.06924043644240596,-2.1764722381948016,3.913000106811523,-1.4155932623235075,3.908999919891357,-1.0840140163604426,3.9270000457763667,0.06924043644240596
2580,2009-12-22,3.944499969482422,3.9779999256134033,3.9159998893737793,3.9779999256134033,1096680.0,-0.0013924248442780396,2.701499548071654,-0.9852882397077154,62.1258936994099,47.36473935253224,-0.14216296747140778,-0.10408058293088862,-0.06073448507560775,-0.19856136681812053,11.986747423595848,0.06200003623962402,-0.04496489036143103,0.10302500724792463,-0.050874365763330154,0.2569243802591794,0.026075320742297237,0.17997469375355202,-0.25819123366821284,79.63540285260015,23.66716405876241,0.0769496865056273,12,-0.12999999523162842,-0.12999999523162842,-0.02424997091293335,-0.12425005435943604,0.2239999771118164,1,0.06705542988722746,-1.6470509862769709,3.9500000476837163,-2.1764722381948016,3.913000106811523,-1.4155932623235075,3.908999919891357,0.06705542988722746
2581,2009-12-23,3.9565000534057617,3.983999967575073,3.931999921798706,3.95199990272522,2216240.0,0.003042231972666176,-1.3370747989520124,-0.13433303204775593,62.474421226152685,50.49347311425999,-0.12743135410007556,-0.11998787715579784,-0.07376674384286508,-0.2041167674542428,11.737448105096732,0.05200004577636674,-0.04297608641577355,0.1136000871658327,-0.04415215838944686,0.2713523327211118,0.03472396438819292,0.19247620994347248,-0.25268984620360113,72.22230249785696,15.328574806247055,0.07887612277763961,12,-0.11275005340576172,-0.1390000581741333,-0.03625005483627319,-0.10750007629394531,0.23799991607666016,2,0.047643099956106605,2.701499548071654,3.944499969482422,-1.6470509862769709,3.9500000476837163,-2.1764722381948016,3.913000106811523,0.047643099956106605
2582,2009-12-24,3.910500049591065,3.9530000686645512,3.90149998664856,3.936000108718872,347520.0,-0.011626438315121446,-1.3678097921108934,-5.666490066225626,54.9115814629518,53.15324543515899,-0.05429864744287238,-0.07238275025994456,-0.027678354457939758,-0.15260862933498087,12.414493718312853,0.055000066757201704,-0.03314631099386345,0.0642250776290898,-0.09639828709135179,0.22484844234953139,-0.016086604731130993,0.1445367599893106,-0.18427466155907135,24.22679778884994,-29.774759819962778,0.08031168236022083,12,-0.04775011539459273,-0.09300005435943648,0.009749948978423628,0.01474988460540727,0.30599975585937544,3,0.049993579983106606,-1.3370747989520124,3.9565000534057617,2.701499548071654,3.944499969482422,-1.6470509862769709,3.9500000476837163,0.049993579983106606
2583,2009-12-28,3.972498893737793,3.9790000915527344,3.920500040054321,3.920500040054321,1834900.0,0.015854454254056627,-1.2500515820796765,-2.039166004394424,60.070271705238014,56.061224032770184,-0.08791913275432961,-0.13292726871682525,-0.08881816692230249,-0.20849129593781868,12.549520775275507,0.06850004196166948,-0.010632765080565765,0.12097398042678842,-0.04915296675218972,0.29110092760576656,0.03591050683729913,0.2060374540162777,-0.22565153934235305,86.0593012166579,32.39371901859958,0.08506347358948918,12,-0.10924887657165572,-0.15499889850616455,-0.049998939037323,-0.04474902153015137,0.22750091552734375,0,0.04141000276799689,-1.3678097921108934,3.910500049591065,-1.3370747989520124,3.9565000534057617,2.701499548071654,3.944499969482422,0.04141000276799689
2584,2009-12-29,3.9995000362396236,4.0159997940063485,3.9574999809265137,3.9600000381469727,1969600.0,0.0067970169971336425,-1.6291984334064167,0.7596320936822119,68.87862920296796,59.6925899698738,-0.08515352969114298,-0.15466613292822284,-0.11599895374051084,-0.2297000397043818,13.07629882302846,0.05849981307983487,0.013873936172301704,0.13960012197494454,-0.04254655047967004,0.3217467944295591,0.048526785747637025,0.23067345820225205,-0.2336804727898132,85.5897069632907,26.66264071202673,0.09107333622730739,12,-0.08475065231323109,-0.16600012779235707,-0.07700008153915361,-0.07175016403198198,0.08100008964538619,1,0.031378913019931565,-1.2500515820796765,3.972498893737793,-1.3678097921108934,3.910500049591065,-1.3370747989520124,3.9565000534057617,0.031378913019931565
2585,2009-12-30,3.9934999942779537,3.998500108718872,3.963000059127808,3.9874999523162837,647080.0,-0.0015001980015759697,3.4374310832957793,0.1518998038328069,82.99545770142186,62.4913415742563,-0.05332981883697885,-0.1454931716594925,-0.10893022978497546,-0.21756434071284936,13.631544611052066,0.03649997711181552,0.03967751800630204,0.12685008049011204,-0.0648341283528917,0.3185342893331158,0.031007976068610166,0.2226921849116139,-0.20266240777248923,80.3494868265694,13.859050076997292,0.09584210442150179,12,-0.04300010204315097,-0.16000008583068714,-0.06275004148483232,-0.06575012207031206,0.030500173568726918,2,0.0355577714158366,-1.6291984334064167,3.9995000362396236,-1.2500515820796765,3.972498893737793,-1.3678097921108934,3.910500049591065,0.0355577714158366
2586,2009-12-31,3.974999904632568,3.990000009536743,3.971999883651733,3.990000009536743,395500.0,-0.004632550312230754,1.4000000000000592,-2.500000000000074,79.65363296282167,65.35240889301312,-0.030513763474465883,-0.12156973086684797,-0.08916753913737852,-0.19302976553126738,14.062646437389,0.021500110626220703,0.0646001871436761,0.10094999074935851,-0.09565319909971803,0.29755318059843505,0.0026483958248202377,0.19925158567389678,-0.16164609737701507,64.19217610937602,-7.624481511983902,0.09830159492453829,12,-0.02349996566772372,-0.1414999961853014,-0.04424995183944658,-0.047250032424926314,0.046500205993653676,3,0.048679257007317345,3.4374310832957793,3.9934999942779537,-1.6291984334064167,3.9995000362396236,-1.2500515820796765,3.972498893737793,0.048679257007317345
2587,2010-01-04,4.0405001640319815,4.050000190734863,3.982000112533569,3.982000112533569,4019740.0,0.01647805307443595,-1.3247869517906337,-3.8999761583086845,81.04834794446008,67.90222562268653,-0.08425989754232477,-0.18007839459082753,-0.1502485237127762,-0.2524126567477891,14.958150912350579,0.07500028610229537,0.08925115513264936,0.15615024566650293,-0.05291814498373526,0.3652186363167407,0.05161605034138406,0.2606844409916218,-0.2068817581013489,92.6640805798621,15.593047118533022,0.10453419532511894,1,-0.06475007534027011,-0.1900000572204581,-0.10737520456313998,-0.11275029182433993,-0.03700017929076971,0,0.038114045093062154,1.4000000000000592,3.974999904632568,3.4374310832957793,3.9934999942779537,-1.6291984334064167,3.9995000362396236,0.038114045093062154
2588,2010-01-05,4.059500217437743,4.0844998359680185,4.047999858856201,4.071499824523927,3594040.0,0.00470240134498634,-1.0856936553998409,-0.20512130808139575,81.01006461855015,70.35203339155267,-0.08972952504416298,-0.19331690652584577,-0.16435624927616477,-0.2655299160935165,15.33424193305918,0.04399967193603693,0.0921536786496211,0.16520029306411654,-0.05758084700550814,0.3879814331337412,0.0538097230293042,0.2765908630989289,-0.19991599733060283,80.3152385314888,0.1415063812448949,0.11139057003481237,1,-0.06650030612945379,-0.19175028800964178,-0.12875020503997714,-0.13175034523010165,-0.08550024032592729,1,0.03867461007596429,-1.3247869517906337,4.0405001640319815,1.4000000000000592,3.974999904632568,3.4374310832957793,3.9934999942779537,0.03867461007596429
2589,2010-01-06,4.070000171661377,4.099999904632568,4.0405001640319815,4.0405001640319815,1302520.0,0.0025865140192702363,-3.0338796754273543,-2.458414464533785,79.78491095210872,72.31414641963032,-0.09098546315381695,-0.197232193486109,-0.1714334872351122,-0.26981074013651085,15.784938057477554,0.059499740600586826,0.10002711880955273,0.16510024070739737,-0.07022932227597245,0.40042980369076764,0.04743545921571268,0.2827650221990825,-0.17892776533371357,78.10235999853809,-1.1112913266865263,0.11766478149168506,1,-0.06925022602081299,-0.19450020790100098,-0.15662521123886108,-0.14225029945373535,-0.14800024032592818,2,0.031940941553005864,-1.0856936553998409,4.059500217437743,-1.3247869517906337,4.0405001640319815,1.4000000000000592,3.974999904632568,0.031940941553005864
2590,2010-01-07,4.124499797821045,4.1560001373291025,4.0329999923706055,4.050000190734863,4482820.0,0.013390570973224492,-1.2672836983225164,2.5254097565705766,75.6160222053725,73.7743243062103,-0.13104808741144414,-0.23818975506184614,-0.23005943918567695,-0.3179187549194813,15.667080193849747,0.12300014495849698,0.10748168479110953,0.2032498240470888,-0.045704902861197105,0.45220455095537515,0.07877246059294585,0.32772718750123175,-0.19999899176459657,82.88027387000727,5.591440737021557,0.12447736345414312,1,-0.09574973583221347,-0.22099971771240146,-0.20962488651275635,-0.19674992561340332,-0.18600082397460893,3,-0.010667880735326984,-3.0338796754273543,4.070000171661377,-1.0856936553998409,4.059500217437743,-1.3247869517906337,4.0405001640319815,-0.010667880735326984
2591,2010-01-08,4.1409997940063485,4.1585001945495605,4.119500160217285,4.1579999923706055,1215190.0,0.004000484178474428,3.3331920529801327,-0.22819178555654637,80.20829323475402,76.58507005863277,-0.13256518062788825,-0.2318854274863269,-0.24700070214016456,-0.32755494828681053,14.88459608927563,0.03900003433227539,0.11287805775323356,0.19772483110427963,-0.046903824504713754,0.442353486713273,0.07541050329978294,0.3200391589087763,-0.17482910832082244,90.08476350644052,13.544494727148205,0.12231432780449668,1,-0.10149967670440763,-0.23624968528747647,-0.22612488269805997,-0.21324992179870694,-0.16599988937378063,4,-0.028253956044386297,-1.2672836983225164,4.124499797821045,-3.0338796754273543,4.070000171661377,-1.0856936553998409,4.059500217437743,-0.028253956044386297
2592,2010-01-11,4.144499778747559,4.184000015258788,4.144000053405762,4.1589999198913565,1136110.0,0.0008452028291032754,-4.1614213197968395,0.8529395265342681,80.18247875681686,78.81975973103042,-0.11106086889703626,-0.2112888113594944,-0.2516679792120975,-0.3248834669366527,13.822855898972195,0.04300022125243963,0.11806102843992772,0.17904982566833505,-0.053199928283188314,0.41129957961985797,0.06292494869257315,0.2951747026440965,-0.13986319128922542,73.84090693782214,-2.687627210824459,0.11612487697576152,1,-0.07374978065490723,-0.22699975967407227,-0.24437487125396729,-0.216749906539917,-0.1359996795654297,0,-0.02967780786286034,3.3331920529801327,4.1409997940063485,-1.2672836983225164,4.124499797821045,-3.0338796754273543,4.070000171661377,-0.02967780786286034
2593,2010-01-12,4.105999946594238,4.190000057220459,4.0910000801086435,4.1560001373291025,1519430.0,-0.009289379710126222,-1.4750017881410813,3.448255450689213,70.25972763308553,78.97321511215459,-0.05770021548589899,-0.15112063138147347,-0.21193769560849685,-0.2811717460698371,13.100174717226121,0.09899997711181552,0.12200728108322956,0.12187500000000018,-0.09074192853686824,0.3344919285368686,0.015566535731566411,0.2281834642684344,-0.06549067357581428,46.49676692391565,-26.91283609316205,0.1063084642684342,1,-0.02949988842010498,-0.185499906539917,-0.20587503910064697,-0.17825007438659668,-0.02500009536743164,1,-0.024963459129619836,-4.1614213197968395,4.144499778747559,3.3331920529801327,4.1409997940063485,-1.2672836983225164,4.124499797821045,-0.024963459129619836
2594,2010-01-13,4.110000133514403,4.15399980545044,4.0900001525878915,4.105999946594238,1829780.0,0.0009742296571346731,-2.5555584990133813,-0.0800034332144232,71.5775907731101,77.70456323123106,-0.04959280023668455,-0.1338258834599273,-0.21228221254896695,-0.27971623215790276,12.655948756969407,0.06399965286254883,0.13512486321517647,0.10800018310546822,-0.0814769145270473,0.29747728073798374,0.013261634289210456,0.20273873192172598,-0.03959270365557277,49.04465562956089,-22.60346644925552,0.09473854881625769,1,-0.029000163078307217,-0.18950009346008212,-0.2098752260208121,-0.1822502613067618,-0.012000083923338956,2,-0.0330900613101186,-1.4750017881410813,4.105999946594238,-4.1614213197968395,4.144499778747559,3.3331920529801327,4.1409997940063485,-0.0330900613101186
2595,2010-01-14,4.244999885559082,4.332499980926514,4.1030001640319815,4.119999885559082,3624640.0,0.032846653931673186,-1.886800261511588,31.248539754447275,78.47975959488127,77.57413285701548,-0.16222528559566296,-0.24583055041192292,-0.34119238808102015,-0.4088110762908932,12.993632940266583,0.22949981689453214,0.14432839005670495,0.22039994001388585,0.028081538213341695,0.41271834181443,0.12424073911361333,0.31655914091415793,-0.15499973297119052,63.91746090424106,-7.3416858431673475,0.0961592009002721,1,-0.08774983882904053,-0.2532498836517334,-0.3807499408721924,-0.31725001335144043,-0.1099996566772452,3,-0.07608950834661632,-2.5555584990133813,4.110000133514403,-1.4750017881410813,4.105999946594238,-4.1614213197968395,4.144499778747559,-0.07608950834661632
2596,2010-01-15,4.231500148773193,4.285999774932861,4.2084999084472665,4.255000114440918,1981760.0,-0.003180150094187928,-1.2301976631699147,-0.18799972534179688,83.86080565444962,77.88662815812542,-0.12126721056577772,-0.21960819384394004,-0.32348806580125444,-0.38963255722889656,14.889943932257992,0.07749986648559481,0.14695259306892217,0.1916751980781557,-0.01573042254427648,0.39908081870058787,0.08797238776693916,0.2953780083893718,-0.14149999618530185,58.35055519615211,-18.078868333848895,0.10370281031121609,1,-0.04875016212463379,-0.23975014686584473,-0.379000186920166,-0.30375027656555176,-0.057500362396240234,4,-0.06924286059914353,-1.886800261511588,4.244999885559082,-2.5555584990133813,4.110000133514403,-1.4750017881410813,4.105999946594238,-0.06924286059914353
2597,2010-01-18,4.197000026702882,4.230500221252441,4.177999973297118,4.2100000381469735,928410.0,-0.008153165746742075,-1.058828479266873,0.5531927845301625,75.14006065913426,77.23440549596809,-0.06954657440646717,-0.17120322296261126,-0.2847106747219721,-0.34915751826373365,16.712743276567455,0.05350017547607511,0.14446943387095335,0.1427750706672679,-0.06636995442274962,0.35192009575728544,0.03820255812225959,0.24734758321227668,-0.09399986267090021,44.123690663227045,-29.803420667851377,0.10457251254500867,1,-0.014250040054322177,-0.20525002479553311,-0.3831249475479135,-0.26925015449524015,-0.05350017547607511,0,-0.05289495369498831,-1.2301976631699147,4.231500148773193,-1.886800261511588,4.244999885559082,-2.5555584990133813,4.110000133514403,-0.05289495369498831
2598,2010-01-19,4.204999923706056,4.213499069213866,4.1525001525878915,4.193999767303467,860180.0,0.0019060988687813474,3.3573070831276937,-0.8461651322305639,74.03510083025544,76.59553770465106,-0.061169482754760196,-0.164647124425791,-0.2876557891930931,-0.3511791073829098,18.141481049238113,0.060998916625974786,0.14575966654871175,0.136174976825715,-0.07222657655968145,0.344576530211111,0.03197420013301677,0.24037575351841323,-0.05609979629516726,47.422619597726296,-23.995319246961586,0.10420077669269805,1,-0.022249937057496005,-0.18699991703033536,-0.4118748903274545,-0.2929999828338632,-0.011499881744385654,1,-0.046730042351758816,-1.058828479266873,4.197000026702882,-1.2301976631699147,4.231500148773193,-1.886800261511588,4.244999885559082,-0.046730042351758816
2599,2010-01-20,4.223499774932861,4.2849998474121085,4.203000068664552,4.2094998359680185,1680680.0,0.0043994890754959215,-5.074176115291144,1.2727036282455142,76.13637779864558,76.65335499279252,-0.06214031557272648,-0.17033989528412086,-0.3016843271899683,-0.36291764948516025,19.841080108662556,0.08199977874755682,0.1414261311898768,0.1409998416900633,-0.07044285983178966,0.35244254321191626,0.03527849092913726,0.24672119245098978,-0.07099962234496981,52.505318972108824,-17.048248380390774,0.10572135076092648,1,-0.01224970817565918,-0.18649983406066895,-0.43037474155426025,-0.31149983406066895,-0.07199954986572266,2,-0.033739773008113816,3.3573070831276937,4.204999923706056,-1.058828479266873,4.197000026702882,-1.2301976631699147,4.231500148773193,-0.033739773008113816
2600,2010-01-21,4.209000110626222,4.267499923706056,4.196499824523927,4.25,1747280.0,-0.0034330922408704057,-1.1515031102570423,-2.9285762942780513,76.83495268801241,76.2785393764879,-0.03843567752639654,-0.14230456052856422,-0.28185474710061653,-0.3407861715075482,21.408028759944493,0.0710000991821289,0.13598152257918628,0.1132751703262338,-0.09488638877958877,0.32143672943205637,0.009194390773322958,0.21735594987914508,-0.05649995803833008,42.322185670556664,-26.756646415622086,0.10408077955291126,1,0.002249956130980557,-0.17150008678436368,-0.4158750772476205,-0.2970001697540292,0.020999908447264737,3,-0.026372073679665986,-5.074176115291144,4.223499774932861,3.3573070831276937,4.204999923706056,-1.058828479266873,4.197000026702882,-0.026372073679665986
2601,2010-01-22,4.144999980926514,4.2185001373291025,4.1090002059936515,4.192500114440918,1295060.0,-0.015205542413299189,1.2009996789142474,1.1585429677959849,62.025328958198564,74.26107828775253,0.029269557847542593,-0.06688778453087263,-0.21409339852565967,-0.2695686586386552,22.53759259098225,0.109499931335451,0.13051386921561114,0.039850044250488104,-0.1586131110938025,0.23831319959477826,-0.059381533421657196,0.1390816219226334,0.1875,20.454459249305568,-43.755614994658984,0.09923157767214513,1,0.06625008583068848,-0.07200050354003906,-0.3518749475479126,-0.2330000400543213,0.1634998321533203,4,-0.002412485425981048,-1.1515031102570423,4.209000110626222,-5.074176115291144,4.223499774932861,3.3573070831276937,4.204999923706056,-0.002412485425981048
2602,2010-01-25,4.105999946594238,4.135000228881837,4.0850000381469735,4.1005001068115225,1407880.0,-0.009408934743482922,-1.7397381966400622,-0.11578577523467211,55.115495623472945,72.57838584224002,0.06954776319679823,-0.013165421604668381,-0.17214299207456474,-0.22312154169233533,24.014049645325382,0.05999994277954013,0.12509118765294058,-0.008924984931946156,-0.18501846945053124,0.16716849958663893,-0.0969717271912387,0.07912175732734639,0.22203003883361827,10.499964237178677,-49.53836021958179,0.08804674225929252,1,0.10275006294250488,0.0027500391006469727,-0.3034999370574951,-0.1940000057220459,0.25349998474121005,0,0.01656109124870242,1.2009996789142474,4.144999980926514,-1.1515031102570423,4.209000110626222,-5.074176115291144,4.223499774932861,0.01656109124870242
2603,2010-01-26,4.13700008392334,4.152999877929688,4.071000099182129,4.0850000381469735,1011410.0,0.0075499604803490605,-1.0499964237179251,9.454829200622553,57.05263791917846,70.96450219180316,0.048508638964036344,-0.03289625993752665,-0.2002391571049591,-0.24677000632722734,25.319234337631354,0.08199977874755948,0.11690761305253528,0.013850092887878418,-0.14911031668040042,0.1768105024561577,-0.06763011189626145,0.09533029767201828,0.181308703613281,30.84115064952441,-25.80047979242235,0.08148020478413957,1,0.06474995613098145,-0.027250051498413086,-0.3345000743865967,-0.22500014305114746,0.2329998016357422,1,0.0015711305708514534,-1.7397381966400622,4.105999946594238,1.2009996789142474,4.144999980926514,-1.1515031102570423,4.209000110626222,0.0015711305708514534
2604,2010-01-27,4.125,4.1550002098083505,4.0879998207092285,4.113999843597412,769420.0,-0.0029006728740404997,-1.1269896534237838,0.2115412830576275,50.05782692055385,67.80650967243345,0.0702474869436811,-0.011607056129291138,-0.1859143515930457,-0.22820376765811234,26.278575002943192,0.06700038909912198,0.10795940521978764,-0.004424989223480225,-0.15664923573852718,0.14779925729156718,-0.0805371124810037,0.07168713403404325,0.178470266235351,27.480890096823384,-24.77423327224348,0.07611212325752365,1,0.05349993705749512,-0.008000016212463379,-0.3148750066757202,-0.21300005912780762,0.2709999084472665,2,0.016606070778586668,-1.0499964237179251,4.13700008392334,-1.7397381966400622,4.105999946594238,1.2009996789142474,4.144999980926514,0.016606070778586668
2605,2010-01-28,4.135499954223634,4.253499984741212,4.135499954223634,4.178500175476073,1687160.0,0.0025454434481535504,-4.4883452726831425,-3.909055442368385,49.3552347070885,63.972557344948875,0.04758565077361965,-0.0115135788408951,-0.19341996081495516,-0.23441290253451275,27.59496206428316,0.12849998474121183,0.1068519543915949,-0.0010250329971306371,-0.13914866361853395,0.13709859762427268,-0.07008684830783185,0.06803678231357058,0.15402210198852373,35.34240848640065,-11.626544490587392,0.06906181531070163,1,0.04250001907348544,-0.01849997043609708,-0.3253749608993539,-0.22350001335144132,0.28999996185302646,3,0.0038690052038723444,-1.1269896534237838,4.125,-1.0499964237179251,4.13700008392334,-1.7397381966400622,4.105999946594238,0.0038690052038723444
2606,2010-01-29,4.168499946594238,4.204999923706056,4.124499797821045,4.172499179840088,1168610.0,0.007979686310212841,1.3333126014995682,0.09300494577391766,52.63160096204121,61.47161737860521,0.005262709510070351,-0.030855740542135024,-0.223109358506127,-0.2652098440294286,28.925889946288798,0.08050012588501065,0.10604831331630571,0.022299957275390803,-0.09348667476459749,0.1380865893153791,-0.03559335874460334,0.08019327329538495,0.1079107921961171,53.42460742560004,9.447685273000218,0.05789331601999431,1,0.00950002670288086,-0.05149996280670166,-0.3539999723434448,-0.2565000057220459,0.2609992027282715,4,0.014753526032666775,-4.4883452726831425,4.135499954223634,-1.1269896534237838,4.125,-1.0499964237179251,4.13700008392334,0.014753526032666775
2607,2010-02-01,4.194499969482422,4.194499969482422,4.138999938964844,4.1504998207092285,2207140.0,0.0062372611781911225,1.522720130046058,-11.002146178609753,59.977464449524064,59.90965778074617,-0.023612329606049975,-0.04714403094867059,-0.24359084790507168,-0.28946396371368976,29.6427240860634,0.055500030517578125,0.08780628382702726,0.04059998989105207,-0.06568237758273998,0.14688235736484412,-0.012541193845843956,0.0937411736279481,0.06958613093144006,67.67120424319984,23.0210721934548,0.05314118373689607,2,-0.016499996185302734,-0.07749998569488525,-0.36387497186660767,-0.2825000286102295,0.23750019073486328,0,0.02717841087777595,1.3333126014995682,4.168499946594238,-4.4883452726831425,4.135499954223634,-1.1269896534237838,4.125,0.02717841087777595
2608,2010-02-02,4.21649980545044,4.235499858856201,4.1574997901916495,4.199999809265137,1200430.0,0.005244924574581145,1.862382431427479,0.3749986453535829,61.538445642538065,58.28766531895645,-0.04895779385648247,-0.0598471719696656,-0.25925139354802207,-0.3091730635099159,30.164861893712718,0.07800006866455167,0.06799614387350772,0.05474984645843595,-0.04517718201347609,0.15467687493034799,0.004786332222479928,0.10471336069439197,0.03600113488951795,77.6434183572041,32.16328262782211,0.04996351423595594,2,-0.047249794006348544,-0.08999979496002286,-0.37637484073639005,-0.30449986457824796,0.21650028228759677,1,0.03391441538789097,1.522720130046058,4.194499969482422,1.3333126014995682,4.168499946594238,-4.4883452726831425,4.135499954223634,0.03391441538789097
2609,2010-02-03,4.199999809265137,4.251999855041504,4.182000160217285,4.239999771118163,1626440.0,-0.0039131974259728475,1.1874860301896915,-2.424240672773853,43.44021175495814,54.57713854861709,-0.04038918041446582,-0.03489779555416028,-0.2382300752768507,-0.29053485939055523,30.6074865908704,0.06999969482421875,0.0555085521029568,0.03174986839294469,-0.05959186660396565,0.12309160338985503,-0.013920999105510035,0.07742073589139942,-0.1289997100830078,58.52705584900878,14.743822265254018,0.0456708674984551,2,-0.0377497673034668,-0.05499982833862305,-0.35962480306625366,-0.28799986839294434,0.2330002784729004,2,0.04047621047956418,1.862382431427479,4.21649980545044,1.522720130046058,4.194499969482422,1.3333126014995682,4.168499946594238,0.04047621047956418
2610,2010-02-04,4.08050012588501,4.197999954223634,4.065499782562257,4.197999954223634,2493970.0,-0.02845230685880329,1.255325365744746,2.937498509882547,33.184830398674634,51.372638708669996,0.0658955088968236,0.08552124770778491,-0.1155044467053119,-0.16988948806617898,29.956408921211903,0.13450002670287997,0.03987932706528152,-0.08554983139038086,-0.18322802599408305,0.012128363213321336,-0.13438892869223196,-0.03671073408852976,0.17149972915649414,8.043076403856189,-32.497218663754914,0.04883909730185095,2,0.07899975776672452,0.06724989414215088,-0.20637547969818026,-0.16850018501281738,0.32450008392333984,3,0.07731890033794042,1.1874860301896915,4.199999809265137,1.862382431427479,4.21649980545044,1.522720130046058,4.194499969482422,0.07731890033794042
2611,2010-02-05,4.024000167846681,4.057000160217285,3.973999977111816,4.039500236511231,3281250.0,-0.013846331649377208,2.287141427303591,0.1319156707180965,31.634804916593865,48.76367307457231,0.11558124093713484,0.13998348821229012,-0.05712618670625469,-0.11268050788249706,28.88033588743498,0.1065001487731938,0.018634759906982268,-0.1361998081207263,-0.2524446291266278,-0.019954987114824796,-0.19432221862367705,-0.07807739761777555,0.22799968719482333,17.985688018003636,-21.18834839586207,0.058122410502950854,2,0.0897498130798331,0.12824976444244296,-0.13200026750564575,-0.11200022697448819,0.3259997367858878,4,0.09977627521939936,1.255325365744746,4.08050012588501,1.1874860301896915,4.199999809265137,1.862382431427479,4.21649980545044,0.09977627521939936
2612,2010-02-08,4.021500110626222,4.05649995803833,3.950999975204468,4.0209999084472665,1333600.0,-0.000621286559686407,1.9929116869238837,-0.03227096536024118,30.29000545981809,45.790047245754494,0.11715452717954644,0.1399727200317189,-0.04999792736767894,-0.10814550883125396,27.569789457456007,0.10549998283386186,-0.003457938211147926,-0.13254988193511874,-0.26427590381052823,-0.0008238600597092471,-0.19841289287282304,-0.06668687099741444,0.21937974929809467,23.421981251262576,-14.101065091601601,0.06586301093770457,2,0.08074986934661865,0.12024986743926913,-0.12900018692016602,-0.10950016975402921,0.33050012588500977,0,0.10145443925718434,2.287141427303591,4.024000167846681,1.255325365744746,4.08050012588501,1.1874860301896915,4.199999809265137,0.10145443925718434
2613,2010-02-09,4.003499984741212,4.013999938964844,3.9665000438690186,4.00600004196167,1851850.0,-0.004475972992627031,4.135165090084285,-4.998093422305184,26.344092086035985,43.155187819696955,0.12764994238070404,0.15800086397593738,-0.02827317220791592,-0.08739609516323421,27.12129477440651,0.05500006675720304,-0.014409952680363602,-0.14542500972747696,-0.29214491747441507,0.0012948980194611437,-0.21878496360094601,-0.07206505585400791,0.21998708209991324,17.44187059648251,-17.4347733340879,0.07335995387346925,2,0.09874999523162842,0.1382499933242789,-0.0903748869895944,-0.09150004386901944,0.38950014114379794,1,0.1070313918094774,1.9929116869238837,4.021500110626222,2.287141427303591,4.024000167846681,1.255325365744746,4.08050012588501,0.1070313918094774
2614,2010-02-10,3.973999977111816,4.0314998626708975,3.945499897003174,4.025000095367432,2209820.0,-0.007368554450313702,1.6875135042506262,20.39958039291225,25.5208203982981,40.506919563164686,0.14916428437663543,0.18634360335850397,0.005829913615010174,-0.05693504848101494,26.745539364711213,0.08599996566772372,-0.020206096733017098,-0.16812500953674325,-0.33382022026952063,-0.002429798803965877,-0.2509726149031315,-0.08527740417035501,0.2331378642311095,11.287157881219203,-21.712122996939513,0.08284760536638865,2,0.1247498989105229,0.1649999618530278,-0.043625056743620494,-0.06200003623962358,0.42250013351440563,2,0.11550078340961867,4.135165090084285,4.003499984741212,1.9929116869238837,4.021500110626222,2.287141427303591,4.024000167846681,0.11550078340961867
2615,2010-02-11,3.9219999313354488,3.974499940872192,3.868000030517578,3.974499940872192,4094300.0,-0.013085064437810878,3.057138705092149,1.0294095647702215,26.175205075667407,37.56732002023426,0.18740178230898463,0.22441020593788652,0.06106939353192509,-0.004043041808539538,25.13135521429888,0.10649991035461381,-0.03159892619084914,-0.2039750576019288,-0.38925784869835445,-0.018692266505503152,-0.2966164531501412,-0.11133366205371642,0.26420687446029634,28.57135648725132,-5.7662964285017395,0.09264139554821278,2,0.13800001144409224,0.17825007438659712,0.016125023365021196,-0.009999990463256392,0.5184998512268071,3,0.1302907101858597,1.6875135042506262,3.973999977111816,4.135165090084285,4.003499984741212,1.9929116869238837,4.021500110626222,0.1302907101858597
2616,2010-02-12,3.938498973846436,4.00600004196167,3.92549991607666,3.961999893188477,2140840.0,0.0042067931667120195,-2.252593755719691,0.44763647758184566,31.200744103207043,34.369906648421264,0.1506930670798421,0.1948234585251032,0.04908379336499413,-0.020822501419384132,23.29503535663826,0.08400011062622115,-0.03850817253659766,-0.1728259563446044,-0.3689920232980257,0.023340110608817355,-0.2709089898213155,-0.0747429228678933,0.21588715442149242,37.399984316225606,0.04508158353460345,0.09808303347671085,2,0.12150096893310502,0.1617510318756099,0.02762609720230147,-0.026499032974243608,0.4560008049011226,4,0.11844645360065109,3.057138705092149,3.9219999313354488,1.6875135042506262,3.973999977111816,4.135165090084285,4.003499984741212,0.11844645360065109
2617,2010-02-15,3.974999904632568,3.993000030517578,3.946500062942505,3.964499950408936,2674090.0,0.0092677263669525,-1.0000102546222709,-0.4467890838997289,32.03988094923429,31.092288349165283,0.08915754639670714,0.14844914132231013,0.01737171638925794,-0.056005300983061,21.86372358620315,0.054501056671142134,-0.045781275734770865,-0.12522501945495668,-0.3260472426879377,0.07559720377802437,-0.2256361310714472,-0.024813907838466154,0.15074761386032565,65.44341526580426,26.138295575698606,0.10041111161649055,2,0.0850000381469731,0.12525010108947798,-0.002874791622161421,-0.06299996376037553,0.3949999809265141,0,0.09433962490488756,-2.252593755719691,3.938498973846436,3.057138705092149,3.9219999313354488,1.6875135042506262,3.973999977111816,0.09433962490488756
2618,2010-02-16,4.008500099182129,4.019999980926514,3.971499919891357,3.993000030517578,2026700.0,0.008427722101456814,1.5194946742630897,1.4762034514079359,37.67196418623809,30.451371952640834,0.02575856306950719,0.10484850447425664,-0.01168980005718101,-0.0874921833840645,20.646074827317335,0.048500061035156694,-0.05759531797605355,-0.0818998336791994,-0.2803519858294674,0.11655231847106906,-0.18112590975433385,0.017326242395935054,0.09147267051323293,85.93285192659955,43.26768842046852,0.09922607607513423,2,0.024499893188476562,0.09174990653991699,-0.014375090599060059,-0.09100008010864258,0.3705000877380371,1,0.08569293472119122,-1.0000102546222709,3.974999904632568,-2.252593755719691,3.938498973846436,3.057138705092149,3.9219999313354488,0.08569293472119122
2619,2010-02-17,4.080999851226807,4.114999771118163,4.026000022888184,4.046999931335448,2116430.0,0.018086503742252624,-1.3421067491513918,2.1935335015074715,44.90176434326225,31.753253502039456,-0.07308184150360653,0.022267292911198666,-0.07873630797120956,-0.15779207611360047,18.84217592154024,0.10649967193603427,-0.07500287331385369,-0.0022750854492183947,-0.19057940323215394,0.1860292323337167,-0.09642724434068572,0.09187707344224938,-0.21299982070922852,86.23483579023808,40.88183844437903,0.0941521588914676,2,-0.08949995040893599,0.019250154495239258,-0.08249980211257935,-0.16049981117248535,0.3085002899169922,2,0.07645192012550828,1.5194946742630897,4.008500099182129,-1.0000102546222709,3.974999904632568,-2.252593755719691,3.938498973846436,0.07645192012550828
2620,2010-02-18,4.0980000495910645,4.130000114440918,4.063498973846436,4.063498973846436,1860770.0,0.004165694433717615,-2.8550183818449657,1.014739912766591,43.20155089375958,33.03844749950231,-0.09760257554014906,-0.0036629313918696838,-0.088022854689628,-0.1722876023033466,17.098732576557108,0.06650114059448153,-0.09650136321608915,0.020275115966796875,-0.15874085530693893,0.19929108724053268,-0.06923286967007147,0.10978310160366478,-0.22506002426147464,84.35206170663234,38.366880992505955,0.08950798563686796,2,-0.0989999771118164,0.0022499561309814453,-0.09725004434585571,-0.17750000953674316,0.2669997215270987,3,0.07284042396850254,-1.3421067491513918,4.080999851226807,1.5194946742630897,4.008500099182129,-1.0000102546222709,3.974999904632568,0.07284042396850254
2621,2010-02-19,4.135000228881837,4.166999816894531,4.055500030517578,4.055500030517578,1543680.0,0.009028838175457077,-1.805019073438737,2.304281725958567,44.38151654926609,34.60417095388543,-0.13097498028703214,-0.043690724785788504,-0.11359335438014018,-0.2062072185941144,16.691928669377614,0.11149978637695312,-0.10816935871335343,0.05777528285980349,-0.12050388206384621,0.23605444778345275,-0.03136429960202136,0.14691486532162834,-0.2517777999877939,85.48769899323493,40.50053000204139,0.08913958246182464,2,-0.11750030517578214,-0.0580003261566171,-0.06050020456314176,-0.1432502269744882,0.22999954223632635,4,0.07388138736887817,-2.8550183818449657,4.0980000495910645,-1.3421067491513918,4.080999851226807,1.5194946742630897,4.008500099182129,0.07388138736887817
2622,2010-02-22,4.173999786376953,4.211500167846681,4.1469998359680185,4.1649999618530265,1567260.0,0.009431573237340007,-1.866676556605886,0.11320505746024359,46.111615724029306,36.80056246921802,-0.16323328070763576,-0.08151396351022822,-0.14049051656821998,-0.2414051100675314,16.731100977900077,0.07649993896484375,-0.10404934295012147,0.09337484836578369,-0.0897429499155491,0.2764926466471169,0.001815949225116853,0.18493374750645009,-0.273750714202881,84.37485719735248,41.72078043567932,0.09155889914066659,2,-0.13424968719482422,-0.09749984741210938,-0.08674979209899902,-0.1822497844696045,0.18500041961669833,0,0.05282702531281158,-1.805019073438737,4.135000228881837,-2.8550183818449657,4.0980000495910645,-1.3421067491513918,4.080999851226807,0.05282702531281158
2623,2010-02-23,4.143499851226807,4.2210001945495605,4.139999866485597,4.197498798370361,1365950.0,-0.00730712427194935,-1.6557956286545619,-5.999999999999408,44.959858029202366,38.96045553931849,-0.12380538707418509,-0.05323131188173136,-0.09900857062159574,-0.20625230546693274,16.63188794762564,0.08100032806396396,-0.09470975855389518,0.06254992485046351,-0.1210116773214791,0.24611152702240613,-0.029230876235507353,0.15433072593643482,-0.2183506913989257,60.256269180452136,18.79994792554553,0.0917808010859712,2,-0.0989997386932373,-0.06699991226196289,-0.05624985694885254,-0.151749849319458,0.23599910736084073,1,0.054663941707446595,-1.866676556605886,4.173999786376953,-1.805019073438737,4.135000228881837,-2.8550183818449657,4.0980000495910645,0.054663941707446595
2624,2010-02-24,4.19350004196167,4.199999809265137,4.124499797821045,4.144999980926514,1795690.0,0.012067139502867086,1.4553010684323973,-0.8981667902935255,61.50711565093588,42.886223381014986,-0.15577670404342658,-0.1031237326504213,-0.13786407650963817,-0.2512616412318036,16.433009409030852,0.0755000114440918,-0.08256167514116886,0.1091251134872433,-0.08035789519760783,0.2986081221720944,0.014383609144817733,0.20386661782966886,-0.23876577866162085,83.38361007148228,36.14335946020131,0.09474150434242558,2,-0.12024998664855957,-0.11700010299682617,-0.09312504529953003,-0.2017500400543213,0.2624998092651367,2,0.044235159914704836,-1.6557956286545619,4.143499851226807,-1.866676556605886,4.173999786376953,-1.805019073438737,4.135000228881837,0.044235159914704836
2625,2010-02-25,4.151500225067139,4.2214999198913565,4.135499954223634,4.16949987411499,2167850.0,-0.010015456414514401,-2.439985504205739,-0.37112631744533586,63.37880881783407,46.46156390486243,-0.08694155167296724,-0.06309886617821192,-0.08628347045738671,-0.20521498680865502,15.422795767460151,0.08599996566772283,-0.0668063561766239,0.06632528305053675,-0.12419883450428149,0.25684940060535455,-0.02893677572687192,0.16158734182794587,-0.1701393686421384,57.8314810399656,6.60607626706868,0.09526205877740894,2,-0.06750023365020752,-0.08375024795532227,-0.027375221252441406,-0.15975022315979004,0.3064999580383301,3,0.0573286530588617,1.4553010684323973,4.19350004196167,-1.6557956286545619,4.143499851226807,-1.866676556605886,4.173999786376953,0.0573286530588617
2626,2010-02-26,4.230000019073486,4.231500148773193,4.175000190734863,4.184000015258788,2032180.0,0.018908777490209028,1.306108348497971,-2.5556055949984597,68.86877781191622,50.55366355627154,-0.13381562171524042,-0.14414540131540665,-0.15841264917975195,-0.27867540271676816,14.554695851858646,0.07999992370605469,-0.044546187017454386,0.141750073432922,-0.056274098732535194,0.3397742455983792,0.04273798735019341,0.2407621595156506,-0.21982247503252328,98.59801422485249,42.044031150036865,0.09901208608272868,2,-0.12849998474121094,-0.1692500114440918,-0.1056249737739563,-0.2382500171661377,0.20399999618530273,4,0.03191483485483437,-2.439985504205739,4.151500225067139,1.4553010684323973,4.19350004196167,-1.6557956286545619,4.143499851226807,0.03191483485483437
2627,2010-03-01,4.308499813079834,4.309999942779541,4.263498783111571,4.263498783111571,1958580.0,0.01855787083980709,-1.0666709051221315,0.9782831790523385,74.877659653083,54.6876297192543,-0.17884048365972838,-0.22521352521418425,-0.22891801851256943,-0.35332070230235146,13.890286224202331,0.07999992370605469,-0.014930892486798797,0.21454987525939906,-0.0020436606028484405,0.43114341112164656,0.10625310732827575,0.3228466431905228,-0.2673371043763586,99.19130537604556,36.13297209748903,0.10829676793112368,3,-0.14049983024597168,-0.21949982643127441,-0.1663750410079956,-0.31674981117248535,0.1230001449584961,0,0.013113603455849221,1.306108348497971,4.230000019073486,-2.439985504205739,4.151500225067139,1.4553010684323973,4.19350004196167,0.013113603455849221
2628,2010-03-02,4.359499931335448,4.373000144958496,4.314000129699707,4.320000171661377,2195660.0,0.01183709422495216,-1.2912696869531402,0.8777523470446998,80.37826853503796,58.62946351834049,-0.19535939165114513,-0.2792694214209561,-0.2712952162563136,-0.40000289580368076,13.01085673508692,0.06450033187866211,0.014097302207628282,0.2583999872207636,0.01677762587246523,0.500022348569062,0.13758880654661443,0.3792111678949128,-0.27532326517980277,94.56732605062298,23.92920354627347,0.1208111806741493,3,-0.14524984359741122,-0.23899984359741122,-0.20074993371963412,-0.3677499294280997,0.19850015640258878,1,-0.00011462905142056723,-1.0666709051221315,4.308499813079834,1.306108348497971,4.230000019073486,-2.439985504205739,4.151500225067139,-0.00011462905142056723
2629,2010-03-03,4.369999885559082,4.381999969482422,4.349999904632568,4.35699987411499,2567000.0,0.0024085226262218207,-1.3703795277537396,0.3291162161835969,87.77406099983115,63.58196464123734,-0.17942166120037317,-0.2913163222463453,-0.2740652548157554,-0.4069262905824451,11.970460995498208,0.032000064849853516,0.04318842425830294,0.2603999376296997,-0.006509264367721812,0.5273091396271212,0.12694533663098895,0.39385453862841047,-0.23383499321892298,95.13181209715482,18.38052931018906,0.13345460099871084,3,-0.15124988555908203,-0.24499988555908203,-0.214249849319458,-0.3782498836517334,0.22499990463256836,2,0.0021737009787929917,-1.2912696869531402,4.359499931335448,-1.0666709051221315,4.308499813079834,1.306108348497971,4.230000019073486,0.0021737009787929917
2630,2010-03-04,4.3959999084472665,4.414500236511231,4.367499828338623,4.379498958587647,3909770.0,0.005949662143951873,-1.3210530653573413,1.2693027179694092,87.96685489519484,68.4247800130072,-0.17735588134099256,-0.3082733110543119,-0.2916965542991843,-0.4287151770080633,12.64933091468176,0.04700040817260831,0.0703833463286383,0.27062497138977104,-0.024811765850666134,0.5660617086302082,0.12290660276955201,0.41834334000998963,-0.21066800067865454,92.27543861046297,10.110816959888496,0.14771836862021867,3,-0.12649989128112882,-0.2547497749328622,-0.24824994802475064,-0.4042499065399179,0.1789999008178702,3,0.013648758878326062,-1.3703795277537396,4.369999885559082,-1.2912696869531402,4.359499931335448,-1.0666709051221315,4.308499813079834,0.013648758878326062
2631,2010-03-05,4.42549991607666,4.428999900817871,4.396500110626222,4.414999961853027,2436930.0,0.006710647917145485,2.714277929155212,0.6363242306025141,87.82538857655786,73.05964366328814,-0.18027259205952006,-0.3226965206632304,-0.31269935866879006,-0.45514695922420056,14.454081035845695,0.03299999237060458,0.09150504590736475,0.2800499916076662,-0.03992753027911178,0.6000275134944442,0.12006123066427765,0.4400387525510552,-0.1943343425595243,97.88521987662824,13.043449810238556,0.15998876094338887,3,-0.14875006675720215,-0.27699995040893555,-0.2779999375343323,-0.4337499141693115,0.24499988555908203,4,0.0073438634380589285,-1.3210530653573413,4.3959999084472665,-1.3703795277537396,4.369999885559082,-1.2912696869531402,4.359499931335448,0.0073438634380589285
2632,2010-03-08,4.42949914932251,4.446000099182129,4.40500020980835,4.42549991607666,2328630.0,0.0009036794309544849,1.2161423766382722,0.38088101725703905,87.19082380990493,77.75197319447732,-0.16116619732826898,-0.310480772147371,-0.3064967787976123,-0.45519327382256014,16.24241006090167,0.0409998893737793,0.11470281788880676,0.263649272918701,-0.0745592936711672,0.6018578395085692,0.0945449896237669,0.4327535562136351,-0.15876671034522705,87.49927751929023,2.6800418413046714,0.16910428329493407,3,-0.14424920082092285,-0.27249908447265625,-0.2819991707801819,-0.43774914741516113,0.2505006790161133,0,0.0010161117057596591,2.714277929155212,4.42549991607666,-1.3210530653573413,4.3959999084472665,-1.3703795277537396,4.369999885559082,0.0010161117057596591
2633,2010-03-09,4.432000160217285,4.458000183105469,4.420000076293945,4.442999839782715,2125890.0,0.0005646261147058684,-1.1714441416893733,-2.7504471205436984,85.38310899867044,80.4048613442256,-0.1323586899954572,-0.29432378008485216,-0.3005552891694965,-0.45366272398118834,18.15834759525994,0.03800010681152344,0.13673204815197604,0.24472527503967267,-0.10429644956757844,0.5937469996469238,0.07021441273604712,0.41923613734329823,-0.12621418919903338,75.92596680692118,-8.354230158616573,0.17451086230362559,3,-0.13525009155273438,-0.2690000534057617,-0.2845001816749573,-0.4402501583099365,0.2954998016357422,1,-0.00011286149839184745,1.2161423766382722,4.42949914932251,2.714277929155212,4.42549991607666,-1.3210530653573413,4.3959999084472665,-0.00011286149839184745
2634,2010-03-10,4.433000087738037,4.4584999084472665,4.374499797821045,4.456500053405762,2636040.0,0.00022561540717602746,5.109170987150924,2.13642275013005,84.89587058627184,82.79564598516313,-0.10707264640864622,-0.2731794892359032,-0.29379749155171453,-0.4512629663878984,19.667037812763255,0.08400011062622159,0.15682655005237933,0.22277519702911341,-0.12755920378253638,0.5731095978407632,0.04760799662328896,0.39794239743493787,-0.09677127430234211,71.97824366881261,-11.78505740464908,0.1751672004058248,3,-0.11625003814697266,-0.26975011825561523,-0.28512507677078247,-0.4412500858306885,0.2649998664855957,2,0.02819760828468243,-1.1714441416893733,4.432000160217285,1.2161423766382722,4.42949914932251,2.714277929155212,4.42549991607666,0.02819760828468243
2635,2010-03-11,4.433000087738037,4.449999809265137,4.401999950408936,4.401999950408936,2428370.0,0.0,-2.096751368978155,-1.3191567071809374,83.63434394970272,84.43626444491719,-0.07033960022349817,-0.2455217877664584,-0.2856863900468021,-0.44717411566788456,20.477562668313567,0.047999858856200284,0.1822376349282644,0.19722518920898402,-0.1388470201607488,0.5332973985787164,0.02918908452411806,0.36526129389385,-0.07231705530002763,69.6431105636314,-13.327785773554623,0.1680361046848662,3,-0.07200074195861816,-0.26975011825561523,-0.2793750762939453,-0.4412500858306885,0.2674999237060547,3,0.03654403321617683,5.109170987150924,4.433000087738037,-1.1714441416893733,4.432000160217285,1.2161423766382722,4.42949914932251,0.03654403321617683
2636,2010-03-12,4.40500020980835,4.44350004196167,4.391499996185304,4.431000232696533,2501960.0,-0.006316236719042023,1.0392318192867613,-0.8387067003015068,76.73617971475845,84.64276667399224,-0.0166570623202702,-0.1905504799764044,-0.24913713386756164,-0.41501508699762635,21.652475198574557,0.0520000457763663,0.19476995150481535,0.14590024948120117,-0.16727351345142516,0.45907401241382706,-0.010686631985111994,0.30248713094751434,-0.030500411987304688,36.30996645114374,-44.563159523665504,0.156586881466313,3,-0.01875019073486328,-0.24175024032592773,-0.2513752579689026,-0.413250207901001,0.2999997138977051,4,0.03859241574569272,-2.096751368978155,4.433000087738037,5.109170987150924,4.433000087738037,-1.1714441416893733,4.432000160217285,0.03859241574569272
2637,2010-03-15,4.349999904632568,4.415999889373778,4.329498767852783,4.4099998474121085,2243150.0,-0.012485880262460669,1.4028080400013592,2.30768807541353,72.61774690552045,83.78048649293474,0.050119730108604266,-0.11174486249746529,-0.18816188132894052,-0.35495962749709165,22.526786602537083,0.0865011215209952,0.2100430007754639,0.0721499443054201,-0.21306033296146776,0.35736022157230796,-0.07045519432802383,0.21475508293886403,0.10850000381469815,15.892213576801414,-64.79678226412567,0.14260513863344385,3,0.043999433517456055,-0.18674993515014648,-0.21699994802474976,-0.3582499027252197,0.3580002784729004,0,0.07367813885739505,1.0392318192867613,4.40500020980835,-2.096751368978155,4.433000087738037,5.109170987150924,4.433000087738037,0.07367813885739505
2638,2010-03-16,4.352000236511231,4.377999782562257,4.339000225067139,4.349999904632568,1877100.0,0.00045984641896956724,-2.250004967117755,-0.03333889643883306,69.4002593712757,81.7389529786508,0.05246046922112235,-0.09137647385913539,-0.1846533535648689,-0.3517620337569971,23.78743036029191,0.038999557495118076,0.21607801959348727,0.0569752693176282,-0.1999038069935004,0.3138543456287568,-0.07146426883793655,0.18541480747319294,0.10391964912414586,17.442844733584025,-60.30674745282623,0.1284395381555644,3,0.04199910163879306,-0.18875026702880948,-0.23000025749206632,-0.3602502346038827,0.42799997329711825,1,0.07536754917328126,1.4028080400013592,4.349999904632568,1.0392318192867613,4.40500020980835,-2.096751368978155,4.433000087738037,0.07536754917328126
2639,2010-03-17,4.39300012588501,4.400000095367432,4.3425002098083505,4.347498893737793,3066350.0,0.009420929950740398,-1.072120217546366,22.74684147793984,79.63187025357189,80.81284357402602,0.016836841933923097,-0.11362945425487414,-0.2198928769429127,-0.3881110902481488,25.10404539536267,0.05749988555908114,0.21206285056473284,0.08237514495849574,-0.15708158980291564,0.3218318797199071,-0.03735322242220995,0.20210351233920143,0.060391337394715805,52.69776699682244,-26.432388995770694,0.11972836738070557,3,0.0009992122650146484,-0.2297501564025879,-0.2710001468658447,-0.40125012397766113,0.4264998435974121,2,0.07614382571879164,-2.250004967117755,4.352000236511231,1.4028080400013592,4.349999904632568,1.0392318192867613,4.40500020980835,0.07614382571879164
2640,2010-03-18,4.396500110626222,4.4079999923706055,4.369999885559082,4.381499767303467,1472400.0,0.0007967185615562755,1.0,0.3296689477379863,75.03757328224138,79.39197520799085,0.014991822939200539,-0.09867928705907936,-0.21923001393964636,-0.3909802606282904,26.371019049981157,0.03800010681152344,0.19942765664744933,0.07095012664794975,-0.14913254648384022,0.2910327997797397,-0.039091209917945235,0.18099146321384474,0.054413498744964706,58.77245083194684,-17.155921752545822,0.11004133656589495,3,-0.0025007724761971772,-0.23325014114379972,-0.2776252031326303,-0.40475010871887296,0.39349985122680575,3,0.06857724007982946,-1.072120217546366,4.39300012588501,-2.250004967117755,4.352000236511231,1.4028080400013592,4.349999904632568,0.06857724007982946
2641,2010-03-19,4.440499782562256,4.4704999923706055,4.40749979019165,4.40749979019165,3270810.0,0.010007886006800693,-2.818194954194723,2.199949138533788,72.14762093728798,77.72050822214453,-0.02978898910532557,-0.125028472223768,-0.25900165477160897,-0.4323145074295711,27.566896624666725,0.07399988174438388,0.1829217379980399,0.09967482089996338,-0.10670274187130602,0.3060523836712328,-0.003513960485671319,0.20286360228559808,-0.11100101470947266,78.72344023185582,5.500654873206031,0.1031887813856346,3,-0.04050040245056152,-0.24249982833862305,-0.3603748083114624,-0.4487497806549072,0.22100019454956055,4,0.05855201928009346,1.0,4.396500110626222,-1.072120217546366,4.39300012588501,-2.250004967117755,4.352000236511231,0.05855201928009346
2642,2010-03-22,4.394499778747559,4.394499778747559,4.300000190734863,4.3530001640319815,3097960.0,-0.010359195150811185,3.5542392940446508,1.257564373031267,55.97266569671891,74.45268118859437,0.011984558072046347,-0.06499446571182066,-0.20933380330577478,-0.38426473758947655,27.823639613186103,0.14049959182739258,0.16222651851775005,0.04264981746673602,-0.1492547103433557,0.23455434527682772,-0.053302446438309836,0.13860208137178187,0.07600021362304688,55.425042789542566,-14.474127106711201,0.09595226390504584,3,-0.009249687194824219,-0.18599975109100342,-0.31437480449676514,-0.40274977684020996,0.5029993057250977,0,0.07065653898997115,-2.818194954194723,4.440499782562256,1.0,4.396500110626222,-1.072120217546366,4.39300012588501,0.07065653898997115
2643,2010-03-23,4.369999885559082,4.4035000801086435,4.352000236511231,4.358500003814696,2027070.0,-0.005575126731593327,-3.204169018470886,0.27710815686366175,50.0,70.57536223456415,0.02991020599190186,-0.023880056932153337,-0.1801339757412439,-0.35641565459978164,28.042159379214837,0.05149984359741211,0.13819837205400454,0.0068249225616456854,-0.15815318771568165,0.17180303283897302,-0.07566413257701843,0.0893139777003098,0.10050010681152344,41.05558725151302,-24.592172753838057,0.08248905513866377,3,0.015250205993652344,-0.14899992942810059,-0.2898749113082886,-0.3782498836517334,0.5360002517700195,1,0.07734560787137057,3.5542392940446508,4.394499778747559,-2.818194954194723,4.440499782562256,1.0,4.396500110626222,0.07734560787137057
2644,2010-03-24,4.379000186920166,4.4035000801086435,4.3359999656677255,4.3540000915527335,1829240.0,0.002059565582787748,-1.2131059119654821,2.1739436911721115,47.0690179635794,66.51254823610601,0.013906943270054484,-0.01925796551872505,-0.18436181368291482,-0.36081482708413937,28.40759111000688,0.06750011444091797,0.11474415409196848,0.006550216674805043,-0.13783580381081073,0.15093623716042082,-0.06564279356800284,0.07874322691761293,0.08808980941772493,46.33436251971675,-15.286496483169564,0.07219301024280782,3,0.006249904632568359,-0.13075017929077148,-0.31237518787384033,-0.3872501850128174,0.5214996337890625,2,0.09157341990666024,-3.204169018470886,4.369999885559082,3.5542392940446508,4.394499778747559,-2.818194954194723,4.440499782562256,0.09157341990666024
2645,2010-03-25,4.389500141143799,4.39300012588501,4.361000061035156,4.369999885559082,1965100.0,0.0023977971626938377,1.4150787224471435,0.7800072478971285,43.35798454768277,62.80385988420873,-0.0038134055960750146,-0.011608519803649742,-0.19422100759922856,-0.36621469070213486,28.58111225890595,0.032000064849853516,0.09457394983050005,0.005150175094604137,-0.09502283761856667,0.10532318780777494,-0.044936331261981266,0.05523668145118954,0.07424805908203158,52.4927006074437,-4.35337823742146,0.05008650635658552,3,-0.004250049591064453,-0.12650012969970703,-0.34362518787384033,-0.3977501392364502,0.3989987373352051,3,0.09796100114182371,-1.2131059119654821,4.379000186920166,-3.204169018470886,4.369999885559082,3.5542392940446508,4.394499778747559,0.09796100114182371
2646,2010-03-26,4.364999771118163,4.389999866485597,4.3470001220703125,4.371500015258788,1539640.0,-0.00558158542836984,-1.023539179606984,-0.3333414842890329,38.936699584344,59.061521292966894,0.016110377217265714,0.024795541629138107,-0.16891615916770863,-0.3376230306244432,28.59174624992324,0.04299974441528409,0.07361410192527718,-0.026100182533265404,-0.0961434496442557,0.04394308457772489,-0.061121816088760994,0.008921451022230187,0.0954734689178478,62.80159406601874,9.426750143699167,0.03502163355549527,3,0.0202503204345712,-0.10199975967407138,-0.3153747320175162,-0.37324976921081454,0.370500087738038,4,0.09736545544560093,1.4150787224471435,4.389500141143799,-1.2131059119654821,4.379000186920166,-3.204169018470886,4.369999885559082,0.09736545544560093
2647,2010-03-29,4.364999771118163,4.382999897003174,4.3464999198913565,4.362500190734863,1412310.0,0.0,-1.1159332153913624,-0.3845363849763892,38.40825768300438,55.617965549825634,0.020631489036740724,0.030825865594960256,-0.16698288194660282,-0.3332985826355772,27.882240682154464,0.036499977111817294,0.05377393578174594,-0.028925180435181552,-0.08875406901079419,0.030903708140431085,-0.05883962472298787,0.0009892638526247666,0.0922640079318251,42.96260190169137,-7.2473941969753,0.02991444428780612,3,0.0202503204345712,-0.06749987602233798,-0.31774985790252597,-0.37324976921081454,0.3365001678466806,0,0.0679267403300916,-1.023539179606984,4.364999771118163,1.4150787224471435,4.389500141143799,-1.2131059119654821,4.379000186920166,0.0679267403300916
2648,2010-03-30,4.3590002059936515,4.381499767303467,4.348499774932861,4.376500129699707,1327220.0,-0.0013744708909744219,1.4000693601525924,-7.001144601300058,37.41499246630098,50.92720135123997,0.030987039551238382,0.03877403807236224,-0.1593377951319992,-0.32267017940220466,26.639329315371373,0.03299999237060547,0.039048703049200384,-0.03489975929260325,-0.09478956848292519,0.02499004989771869,-0.06484466388776422,-0.004954854697442279,0.09511830129003407,34.07437234207623,-12.829286635724216,0.029944904595161147,3,0.02624988555908292,-0.06150031089782626,-0.3008751869201651,-0.3672502040863028,0.3424997329711923,1,0.12353724547628264,-1.1159332153913624,4.364999771118163,-1.023539179606984,4.364999771118163,1.4150787224471435,4.389500141143799,0.12353724547628264
2649,2010-03-31,4.379498958587647,4.388999938964844,4.3429999351501465,4.3429999351501465,1792010.0,0.004702627122111558,-1.520615593645485,-2.085667574931825,41.49422638396994,47.20016280698759,0.00935558335959552,0.020051469837135905,-0.1785152983913907,-0.33882097997742555,25.30115051678507,0.046000003814697266,0.02997889576268875,-0.01487596035003591,-0.07411483890049375,0.04436291820042193,-0.04449539962526483,0.01474347892519301,0.0715371823650619,72.99776841061423,27.77375577390508,0.029619439275228924,3,0.0057511329650870024,-0.08199906349182218,-0.31899893283844083,-0.38774895668029874,0.3839998245239249,2,0.12021950084245403,1.4000693601525924,4.3590002059936515,-1.1159332153913624,4.364999771118163,-1.023539179606984,4.364999771118163,0.12021950084245403
2650,2010-04-01,4.455999851226807,4.4650001525878915,4.381499767303467,4.400000095367432,2574510.0,0.01746795543566715,1.2567562342934167,1.5342809364548122,57.024745621110064,45.519843327412275,-0.06461236950107718,-0.05451912655472224,-0.2523113143066844,-0.4100218823580857,24.006998183857302,0.08550119400024414,0.025614584169548316,0.05862493515014666,-0.006722564312590329,0.12397243461288365,0.025951185418778167,0.09129868488151516,-0.15599966049194336,92.62271695074838,44.35972446485448,0.03267374973136864,4,-0.07349967956542969,-0.1529998779296875,-0.3811248540878296,-0.4379998445510864,0.2560000419616699,3,0.09975313831306432,-1.520615593645485,4.379498958587647,1.4000693601525924,4.3590002059936515,-1.1159332153913624,4.364999771118163,0.09975313831306432
2651,2010-04-06,4.458000183105469,4.46150016784668,4.412499904632568,4.447000026702881,1705920.0,0.0004489075281524091,4.444435614188455,0.19643222070844688,67.41940296900394,46.79170302433283,-0.07137505871153493,-0.056875831641166386,-0.24946452560014443,-0.4071198336114854,22.537006587998224,0.04900026321411133,0.013033985843814655,0.059000253677368164,-0.010759482135326515,0.12875998949006284,0.02412038577102127,0.09388012158371506,-0.1546999931335451,94.26233032248919,40.173614062002954,0.03487986790634721,4,-0.057500123977660245,-0.13525009155273438,-0.38212519884109497,-0.42100024223327637,0.2934999465942383,1,0.07413608833530994,1.2567562342934167,4.455999851226807,-1.520615593645485,4.379498958587647,1.4000693601525924,4.3590002059936515,0.07413608833530994
2652,2010-04-07,4.434000015258789,4.4650001525878915,4.4105000495910645,4.454999923706055,1054850.0,-0.005383617510298366,1.65851786378854,-1.9090554423685466,62.349372499116534,48.16385552423467,-0.04602227462314534,-0.034278666285105786,-0.21953890405955523,-0.378522631120223,20.87852984622001,0.05450010299682706,0.003937795319809645,0.03477504253387487,-0.03542660570348488,0.10497669077123462,-0.0003257815848050072,0.06987586665255474,-0.12746582603454648,74.59009665706425,15.210519147768537,0.03510082411867986,4,-0.03349995613098056,-0.0670006275177002,-0.3528749942779541,-0.39649999141693115,0.3530001640319833,2,0.06799725813257917,4.444435614188455,4.458000183105469,1.2567562342934167,4.455999851226807,-1.520615593645485,4.379498958587647,0.06799725813257917
2653,2010-04-08,4.43149995803833,4.4375,4.373499870300293,4.427999973297119,1401220.0,-0.0005638378917129927,7.258044668676552,-0.16666666666666666,56.55874602364849,49.218269753131224,-0.037862674566373045,-0.03353748885312946,-0.2120196539907564,-0.3716249328724359,18.799371543426485,0.06400012969970703,-0.006854847224694538,0.03229999542236328,-0.03785282794297462,0.10245281878770118,-0.0027764162603061138,0.06737640710503268,-0.12179644954681468,72.54087307946307,11.807326443536326,0.035076411682669104,4,-0.027499914169311523,-0.0462498664855957,-0.30299997329711914,-0.35850048065185547,0.26000022888183594,3,0.06092744747447387,1.65851786378854,4.434000015258789,4.444435614188455,4.458000183105469,1.2567562342934167,4.455999851226807,0.06092744747447387
2654,2010-04-09,4.558000087738037,4.589000225067139,4.460000038146973,4.468999862670898,3238380.0,0.028545668712068428,-1.4112212838967,25.42874659400545,69.38774809265163,52.110465702572206,-0.15231947172638094,-0.15830937959322355,-0.3315403056404982,-0.49319467183624965,18.006079534617587,0.1575002670288086,-0.005260188295101109,0.15255012512207067,0.053427107714806965,0.25167314252933437,0.10298861641843882,0.20211163382570252,-0.24519064636459387,85.61480914375234,23.61562511616343,0.04956150870363202,4,-0.09200000762939453,-0.11349987983703613,-0.390625,-0.4375,0.13000011444091797,4,0.0314830733796716,7.258044668676552,4.43149995803833,1.65851786378854,4.434000015258789,4.444435614188455,4.458000183105469,0.0314830733796716
2655,2010-04-12,4.59499979019165,4.623000144958496,4.550000190734863,4.5834999084472665,2215020.0,0.008117530000306461,1.1629426599509745,0.12921182767469147,68.86446417259745,55.43577287904481,-0.17556618476078523,-0.19241542776789444,-0.36132518524685153,-0.5247512896939561,17.27182187342154,0.07299995422363281,0.0019435823219087212,0.1814498424530031,0.05124477964045315,0.31165490526555306,0.11634731104672813,0.24655237385927808,-0.27114271747045926,88.77742527329715,27.700176286821055,0.06510253140627513,4,-0.1119997501373291,-0.1334996223449707,-0.4231247901916504,-0.4699997901916504,0.10200023651123047,0,0.036670076303288335,-1.4112212838967,4.558000087738037,7.258044668676552,4.43149995803833,1.65851786378854,4.434000015258789,0.036670076303288335
2656,2010-04-13,4.574999809265137,4.585999965667725,4.547999858856201,4.571499824523926,1719150.0,-0.004352553175128504,1.9803657578817457,0.304349628892506,73.53324430717495,59.338549170619316,-0.13705817100157525,-0.16762048089220105,-0.3352578801312829,-0.49943313158768454,16.674255058230038,0.04699993133544922,0.010017832154751716,0.15294988155365008,0.004217399070173933,0.3016823640371262,0.078583640311912,0.22731612279538815,-0.23319415220970718,80.76140967815915,18.185596758450856,0.07436624124173806,4,-0.09199976921081543,-0.11349964141845703,-0.3696247339248657,-0.4337496757507324,0.06000041961669922,1,0.029945374783599377,1.1629426599509745,4.59499979019165,-1.4112212838967,4.558000087738037,7.258044668676552,4.43149995803833,0.029945374783599377
2657,2010-04-14,4.670499801635742,4.761000156402588,4.578000068664551,4.5900001525878915,2734520.0,0.020874316142527993,-2.5024001606191137,22.999999999999748,83.05828216996994,64.41002580436033,-0.2063674549843615,-0.25073354259388125,-0.42429392166286206,-0.5880955015681533,17.514902677373296,0.18600034713745117,0.021935405969610855,0.23242487907409703,0.05092438249921738,0.4139253756489767,0.14167463078665676,0.3231751273615373,-0.31182247530612894,76.64508698118617,10.878372827078692,0.09075024828743986,4,-0.118499755859375,-0.1399996280670166,-0.4578748941421509,-0.5219998359680176,-0.1119999885559082,2,0.017342967884421245,1.9803657578817457,4.574999809265137,1.1629426599509745,4.59499979019165,-1.4112212838967,4.558000087738037,0.017342967884421245
2658,2010-04-15,4.679999828338623,4.713499069213867,4.660999774932861,4.699999809265137,1577060.0,0.0020340492680364086,1.2340837839757313,-0.24844805117877303,83.07688921865751,69.03032167488116,-0.18499991746744016,-0.24706803984076764,-0.42779556269891117,-0.5904097038816705,18.400979938436894,0.05249929428100586,0.03927187229618312,0.22552492618560827,0.01919551885483539,0.43185433351638114,0.12236022252022138,0.32868962985099515,-0.2891366756031717,73.08960257777116,4.66386566224611,0.10316470366538653,4,-0.11274981498718262,-0.14949965476989746,-0.45887482166290283,-0.5229997634887695,-0.1640000343322754,3,0.02286332369164512,-2.5024001606191137,4.670499801635742,1.9803657578817457,4.574999809265137,1.1629426599509745,4.59499979019165,0.02286332369164512
2659,2010-04-16,4.727499961853027,4.781499862670898,4.622498989105225,4.6665000915527335,5953430.0,0.010149601550576648,-1.134210189452125,-3.049996423717947,84.34956808448145,72.06641305970021,-0.19885674326396785,-0.28271851102122714,-0.46808975555151733,-0.6312450461616059,19.216878742171424,0.15900087356567383,0.0599278017858369,0.256300067901611,0.01904151754431105,0.4935586182589109,0.137670792722961,0.37492934308026094,-0.307025848824205,76.87370452433707,6.166823845485794,0.11862927517865018,4,-0.15000009536743164,-0.18674993515014648,-0.49762487411499023,-0.5644998550415039,-0.20650005340576083,4,-0.007614970962104617,1.2340837839757313,4.679999828338623,-2.5024001606191137,4.670499801635742,1.9803657578817457,4.574999809265137,-0.007614970962104617
2660,2010-04-19,4.697999954223633,4.739999771118164,4.640999794006348,4.712500095367432,2391690.0,-0.006240086275501877,1.848941002120054,-0.23770773728561478,83.50104194250322,73.85326183453346,-0.14686324337320578,-0.2418737467510521,-0.4277256076757663,-0.5951841261260231,19.98682466821187,0.0989999771118164,0.08305600999057727,0.21172506809234637,-0.04320455917761379,0.4666546953623065,0.08426025445736585,0.3391898817273269,-0.24142326623060306,64.23986848688442,-7.158524632437093,0.12746481363498027,4,-0.12050008773803711,-0.15724992752075195,-0.45799994468688965,-0.5347499847412109,-0.2969999313354492,0,-0.002128512588785325,-1.134210189452125,4.727499961853027,1.2340837839757313,4.679999828338623,-2.5024001606191137,4.670499801635742,-0.002128512588785325
2661,2010-04-20,4.700500011444092,4.734000205993652,4.682000160217285,4.7094998359680185,4100790.0,0.0005321535216729067,-1.2608948044947548,0.6206715117235642,83.58362123362933,76.21262280503488,-0.12443265129346148,-0.23599615788090844,-0.41728703753998353,-0.5914173682251969,20.142246242952268,0.05200004577636719,0.1058326375104146,0.20122511386871356,-0.06987996727049062,0.47233019500791773,0.06567257329911147,0.33677765443831564,-0.21143100598327536,60.19659301262975,-14.187415915964166,0.13555254056960206,4,-0.1230001449584961,-0.15974998474121094,-0.4383753538131714,-0.5372500419616699,-0.13100004196166992,1,-0.0007445983901052111,1.848941002120054,4.697999954223633,-1.134210189452125,4.727499961853027,1.2340837839757313,4.679999828338623,-0.0007445983901052111
2662,2010-04-21,4.704999923706055,4.728499889373778,4.678500175476074,4.7195000648498535,3317720.0,0.0009573262952893291,2.0769253341550793,1.6111582070571686,84.73891736931509,79.34375295455341,-0.09660796753415202,-0.2277166176906551,-0.40844866995712614,-0.5882034684002457,21.960245817588646,0.04999971389770419,0.11849902729683848,0.1902000188827513,-0.09101530513360334,0.4714153428991059,0.04959235687457397,0.3308076808909286,-0.18668783252423005,51.887095177973244,-26.455857165538184,0.1406076620081774,4,-0.08424997329711914,-0.16424989700317383,-0.4302499294281006,-0.5417499542236328,-0.06999969482421875,2,-0.014877724964781902,-1.2608948044947548,4.700500011444092,1.848941002120054,4.697999954223633,-1.134210189452125,4.727499961853027,-0.014877724964781902
2663,2010-04-22,4.708000183105469,4.7719998359680185,4.671000003814697,4.684999942779541,2924330.0,0.0006376746967193814,-2.96076854752002,-1.586208030517281,84.1831524732431,80.98768677461912,-0.06287385852869498,-0.2151260206665757,-0.39722049316123176,-0.5837853544519556,23.863140882593942,0.1009998321533212,0.129141766842773,0.17630026340484584,-0.10887258153587176,0.46147310834556343,0.03371384093448704,0.31888668587520463,-0.16336931477473637,53.77404040797843,-24.202195120465404,0.1425864224703587,4,-0.043250322341918945,-0.1672501564025879,-0.4293755292892456,-0.5447502136230469,-0.004000186920166016,3,-0.03175453785284732,2.0769253341550793,4.704999923706055,-1.2608948044947548,4.700500011444092,1.848941002120054,4.697999954223633,-0.03175453785284732
2664,2010-04-23,4.78000020980835,4.820000171661377,4.71750020980835,4.728499889373778,2655370.0,0.015293123173879763,-1.7891267678733618,2.239120970249857,84.03359492549933,82.67314574716377,-0.111831808738172,-0.2693536925554447,-0.452911058617846,-0.6473061838014385,26.18478289724783,0.1119999885559082,0.14688524504104983,0.22825028896331823,-0.06789428609333115,0.5243948640199676,0.08017800143499354,0.3763225764916429,-0.21168244204360054,77.65369974240193,1.4669368736439878,0.1480722875283249,4,-0.09600019454956055,-0.2200000286102295,-0.5013755559921265,-0.6167502403259277,-0.03550004959106445,4,-0.055230210086661624,-2.96076854752002,4.708000183105469,2.0769253341550793,4.704999923706055,-1.2608948044947548,4.700500011444092,-0.055230210086661624
2665,2010-04-26,4.819499969482422,4.855999946594238,4.777999877929688,4.800000190734863,2434670.0,0.008263547686257589,-1.456679432304614,0.37863412466204305,85.19957507187377,83.9694047210192,-0.12978559704834858,-0.28984785551415015,-0.47362972725409413,-0.6784341036883008,28.693444384604827,0.0780000686645499,0.17105386263670486,0.24625005722045934,-0.062466385407535796,0.5549664998484545,0.09189183590646177,0.4006082785344569,-0.2209803132500774,80.27027653986231,6.106815267458543,0.15435822131399735,4,-0.10249996185302734,-0.2414999008178711,-0.5408753156661987,-0.65625,-0.04000091552734375,0,-0.06193589852169079,-1.7891267678733618,4.78000020980835,-2.96076854752002,4.708000183105469,2.0769253341550793,4.704999923706055,-0.06193589852169079
2666,2010-04-27,4.789999961853027,4.889999866485597,4.789000034332275,4.84499979019165,3558670.0,-0.00612096852706534,-2.543873445042152,-2.8205360199540275,84.29671579589534,84.10700845723312,-0.07440505731762492,-0.23913599278272457,-0.4258360906713152,-0.640145838007049,31.602775400307472,0.1009998321533212,0.17956176734539664,0.19550004005432164,-0.111363191562587,0.5023632716712303,0.04206842424586732,0.34893165586277597,-0.1554330649700173,54.33791445666636,-18.954836721120607,0.1534316158084543,4,-0.03375053405761719,-0.19499993324279785,-0.5113753080368042,-0.6267499923706055,0.005000114440917969,1,-0.08121084385444499,-1.456679432304614,4.819499969482422,-1.7891267678733618,4.78000020980835,-2.96076854752002,4.708000183105469,-0.08121084385444499
2667,2010-04-28,4.661499977111816,4.755000114440918,4.611999988555908,4.7220001220703125,3314780.0,-0.026826719366298324,1.260869237438275,1.1000060688555005,67.82945937014615,82.4128495851763,0.05887542845044624,-0.09200096092495613,-0.28133519715299293,-0.5036353525813704,33.66249255113724,0.17799997329711914,0.18372521599677683,0.052175045013427734,-0.2360890968331617,0.3404391868600172,-0.09195702590986699,0.19630711593672245,0.22849988937378019,17.805759097645257,-53.28606040242925,0.14413207092329458,4,0.08949995040893555,-0.06649994850158691,-0.36250030994415283,-0.4922499656677246,0.2115001678466797,2,-0.01973613817035691,-2.543873445042152,4.789999961853027,-1.456679432304614,4.819499969482422,-1.7891267678733618,4.78000020980835,-0.01973613817035691
2668,2010-04-29,4.897499084472656,4.901000022888184,4.71999979019165,4.777999877929688,5495940.0,0.050627289181509605,1.8616392503354795,-1.9751887640095063,72.4983078419439,81.09604289156101,-0.15983526813322335,-0.30102213355451113,-0.49934113804214686,-0.7305854580086173,36.157623356333346,0.2395000457763672,0.19475411204565418,0.26124920845031774,-0.029155172042654165,0.5516535889432896,0.11604701820383134,0.40645139869680413,-0.28549909591674805,98.78860276829512,28.313831163255443,0.14520219024648603,4,-0.14099907875061035,-0.27899909019470215,-0.6006240248680115,-0.7282490730285645,-0.03399991989135742,3,-0.053598551232620584,1.260869237438275,4.661499977111816,-2.543873445042152,4.789999961853027,-1.456679432304614,4.819499969482422,-0.053598551232620584
2669,2010-04-30,4.906000137329102,4.929999828338623,4.785999774932861,4.8410000801086435,5826820.0,0.0017357946800637958,1.5486861594163146,0.5439371448636882,71.41874757394422,79.75356573949892,-0.15684749960683586,-0.28254272665757796,-0.49171650262151356,-0.7298562896835072,38.730540251585296,0.14400005340576172,0.1926917903480696,0.24342520236969012,-0.04442484642430333,0.5312752511636836,0.0995001779726934,0.38735022676668684,-0.29400014877319336,92.4529235530684,23.289782779641072,0.14392502439699664,4,-0.13500022888183594,-0.27300024032592773,-0.6028751134872437,-0.7367501258850098,-0.062000274658203125,4,-0.04117410018128753,1.8616392503354795,4.897499084472656,1.260869237438275,4.661499977111816,-2.543873445042152,4.789999961853027,-0.04117410018128753
2670,2010-05-03,4.9004998207092285,4.928500175476074,4.838499069213867,4.877999782562256,1754380.0,-0.0011211407390762096,1.2929999757027966,0.34615412830576714,72.87418949484795,78.56362887963432,-0.13365729416788774,-0.25511397635269883,-0.4703699861781008,-0.7140979988866922,40.417920849947066,0.09000110626220703,0.19049977682029073,0.21569988727569545,-0.07362957897788736,0.5050293535292782,0.07103515414890449,0.3603646204024864,-0.2757798385620118,90.72326336719179,22.075994670457405,0.1446647331267913,5,-0.1294999122619629,-0.26399993896484375,-0.5837497711181641,-0.7312498092651367,-0.1464996337890625,0,-0.031833418263316315,1.5486861594163146,4.906000137329102,1.8616392503354795,4.897499084472656,1.260869237438275,4.661499977111816,-0.031833418263316315
2671,2010-05-04,4.788498878479004,4.940000057220459,4.756499767303467,4.939000129699707,4460510.0,-0.022855003842039756,1.4065437217417407,-6.688933158140126,58.10431444983723,75.60422855524789,-0.008784813798450308,-0.12341070241717755,-0.3446903994058914,-0.5908374251739996,41.82531055081366,0.1835002899169922,0.18006726794658068,0.08717401027679461,-0.18484908869392136,0.3591971092475106,-0.04883753920856293,0.22318555976215215,-0.15156770248413132,53.81062590678999,-13.253877209563576,0.13601154948535782,5,-0.012498855590820312,-0.14699888229370117,-0.4643738269805908,-0.6192488670349121,0.09400129318237305,1,-0.0018794667707606738,1.2929999757027966,4.9004998207092285,1.5486861594163146,4.906000137329102,1.8616392503354795,4.897499084472656,-0.0018794667707606738
2672,2010-05-05,4.735499858856201,4.7849998474121085,4.677999973297119,4.760499954223633,3672390.0,-0.01106798204777637,1.8918931109808494,0.16611220946442604,53.59688841586349,72.20575477109459,0.054753519410891016,-0.049187818414250906,-0.2796038291182077,-0.5267806337753829,42.9519081847196,0.11049890518188477,0.1708285987717506,0.019099998474120916,-0.22223136815920075,0.2604313651074426,-0.10156568484253992,0.13976568179078175,-0.08038454998779354,21.946514175890975,-42.523559789381856,0.120665683316661,5,0.04050016403198242,-0.09399986267089844,-0.4113748073577881,-0.5662498474121094,0.2625002861022949,2,0.01256471739228715,1.4065437217417407,4.788498878479004,1.2929999757027966,4.9004998207092285,1.5486861594163146,4.906000137329102,0.01256471739228715
2673,2010-05-06,4.701499938964844,4.803999900817871,4.670000076293945,4.698500156402588,4372170.0,-0.0071797953552403815,-3.466665077207957,-0.11999084476148697,48.284959758234876,68.23368419695409,0.09804487930322558,0.0064053677568889356,-0.23267896698894486,-0.48231135609953757,44.883129017862,0.13399982452392578,0.16040419987766796,-0.028399920463561656,-0.22947753799522363,0.17267769706810032,-0.1289387292293931,0.07213888830226978,0.23850011825561523,11.666616628195912,-49.11803790981557,0.10053880876583114,5,0.07450008392333984,-0.059999942779541016,-0.36012494564056396,-0.532249927520752,0.2785000801086426,3,0.03647776416464499,1.8918931109808494,4.735499858856201,1.4065437217417407,4.788498878479004,1.2929999757027966,4.9004998207092285,0.03647776416464499
2674,2010-05-07,4.701499938964844,4.634500026702881,4.486499786376953,4.624000072479248,4435060.0,0.0,-6.238950451096726,25.83516134159911,50.24021846134512,64.34931124022869,0.09581451432731658,0.018664157034656625,-0.22109944264485648,-0.4720550539969537,44.68080419570958,0.21500015258789062,0.14889080803390264,-0.035574913024902344,-0.2204107735823282,0.1492609475325235,-0.12799284330361527,0.05684301725381058,0.23310011863708535,47.40904612647586,-12.404069051018737,0.0924179302787131,5,0.011749982833862305,-0.059999942779541016,-0.36012494564056396,-0.532249927520752,0.29200029373168945,4,0.034456923900784586,-3.466665077207957,4.701499938964844,1.8918931109808494,4.735499858856201,1.4065437217417407,4.788498878479004,0.034456923900784586
2675,2010-05-10,4.763498783111572,4.787000179290772,4.650000095367432,4.699999809265137,4256280.0,0.013187034978539014,1.4795998947091102,0.8193430095552179,53.997388285042426,60.982719294578374,0.02797877599422538,-0.031688609312794824,-0.2692055989709097,-0.5239796201178288,44.50011216277658,0.13700008392334073,0.1397320334864638,0.0179989814758299,-0.1545202521266642,0.190518215078324,-0.0682606353254176,0.1042585982770774,0.15317726364135797,61.080227409655976,1.261272710708326,0.08625961680124718,5,-0.05024886131286621,-0.10674881935119629,-0.4221237897872925,-0.5942487716674805,0.36950111389160156,0,0.016899569670246084,-6.238950451096726,4.701499938964844,-3.466665077207957,4.701499938964844,1.8918931109808494,4.735499858856201,0.016899569670246084
2676,2010-05-11,4.711999893188477,4.740499973297119,4.6504998207092285,4.701499938964844,2529610.0,-0.010811147912051289,1.6666666666666667,0.1653562819617473,50.419160787565424,59.04824167429163,0.07515293002442736,0.032253910074961034,-0.20665667586537673,-0.46474323857501343,44.345607713944446,0.11299896240234375,0.12391225768391045,-0.040349912643432795,-0.19423794688371476,0.11353812159684917,-0.11729392976357378,0.03659410447670819,0.18746910314941445,71.02363008863911,9.779941321375475,0.0769440171201409,5,0.0012500286102294922,-0.055249929428100586,-0.3692498207092285,-0.5427498817443848,0.3680000305175781,1,0.008913475102663604,1.4795998947091102,4.763498783111572,-6.238950451096726,4.701499938964844,-3.466665077207957,4.701499938964844,0.008913475102663604
2677,2010-05-12,4.751500129699707,4.787000179290772,4.697000026702881,4.724500179290772,3465750.0,0.00838290267542896,-1.1951188309385157,2.5714350590371544,52.49569942834131,56.82572962833578,0.05560974367868887,-0.0009136874553821173,-0.23695072541341133,-0.4959103282880388,43.06738593178114,0.09000015258789151,0.10281998987576824,-0.004899692535400568,-0.1539037544697175,0.14410436939891635,-0.07940172350255903,0.06960233843175789,0.13145009823974618,83.46464497796788,20.39720235352374,0.07450203096715838,5,-0.03825020790100098,-0.09475016593933105,-0.38987505435943604,-0.5822501182556152,0.3645000457763672,2,0.02757024905520722,1.6666666666666667,4.711999893188477,1.4795998947091102,4.763498783111572,-6.238950451096726,4.701499938964844,0.02757024905520722
2678,2010-05-13,4.787000179290772,4.833000183105469,4.735000133514403,4.776999950408936,2513560.0,0.007471335077772423,-1.0851104843454549,0.3703795277537518,50.41916078756549,54.492442207627036,0.0031145994517904896,-0.029498950166708227,-0.264286400519695,-0.5228500718516926,41.82403461847494,0.09800004959106534,0.0841687191020446,0.025250339508057884,-0.11983581912354246,0.17033649813965823,-0.047292739807741846,0.09779341882385761,0.08009203098618123,86.72440082348952,24.44855941856227,0.07254307931580005,5,-0.07375025749206632,-0.1302502155303964,-0.40325045585632413,-0.6177501678466806,0.34800004959106356,3,0.044077701642991185,-1.1951188309385157,4.751500129699707,1.6666666666666667,4.711999893188477,1.4795998947091102,4.763498783111572,0.044077701642991185
2679,2010-05-14,4.691500186920166,4.860000133514403,4.647499084472656,4.791999816894531,3376810.0,-0.01994986187461467,-1.2546310935274634,-10.049732977303071,42.81705849266736,51.15276098516252,0.07262531634890834,0.0665793004513322,-0.161901916899577,-0.4198489788915438,39.86919124306126,0.21250104904174716,0.08051069054461468,-0.06844966411590558,-0.21619384499702132,0.07929451676521015,-0.14232175455646345,0.005422426324652285,-0.2050004005432129,20.70629893166573,-37.67019897112087,0.07387209044055783,5,0.02174973487854004,0.008499860763549805,-0.29687511920928955,-0.5222501754760742,0.40849971771240234,4,0.061494153396317364,-1.0851104843454549,4.787000179290772,-1.1951188309385157,4.751500129699707,1.6666666666666667,4.711999893188477,0.061494153396317364
2680,2010-05-17,4.688000202178955,4.7210001945495605,4.616000175476074,4.6665000915527335,2413300.0,-0.0007460267721972613,1.399997820175367,-0.21393223668291808,44.10404882380861,49.59717591560379,0.04784354441276051,0.07303632777008406,-0.15225435442788182,-0.40870427257999253,37.71607296437401,0.10500001907348633,0.051488589368881676,-0.07144966125488317,-0.22014121177307544,0.0772418892633091,-0.1457954365139793,0.0028961140042129685,-0.19403040885925282,29.508212739762275,-28.16551688892721,0.07434577525909603,5,-0.014750242233276367,0.025249719619750977,-0.2327500581741333,-0.4595000743865967,0.40399980545043945,0,0.0651663859518572,-1.2546310935274634,4.691500186920166,-1.0851104843454549,4.787000179290772,-1.1951188309385157,4.751500129699707,0.0651663859518572
2681,2010-05-18,4.697000026702881,4.79449987411499,4.688000202178955,4.7729997634887695,2253220.0,0.0019197577081466743,-1.26596527182432,-3.534853290159316,52.38096151841184,49.46207292699805,0.027378860872696364,0.0672065643391484,-0.15582629165693884,-0.41012103839443803,35.62576794113578,0.10649967193603516,0.021563203730161185,-0.06227483749389684,-0.2112664488735101,0.08671677388571641,-0.1367706431837039,0.012220968195910231,-0.19570962657928437,33.19666604782064,-28.300649103825116,0.07449580568980665,5,-0.02375006675720215,0.016249895095825195,-0.22474992275238037,-0.45149993896484375,0.38700008392334073,1,0.0928251794382784,1.399997820175367,4.688000202178955,-1.2546310935274634,4.691500186920166,-1.0851104843454549,4.787000179290772,0.0928251794382784
2682,2010-05-19,4.635000228881836,4.7230000495910645,4.617499828338623,4.663498878479004,1830960.0,-0.013199871719942635,-2.3228703592454645,0.37498353023848213,27.034175483095893,47.10087467420483,0.08227576708250872,0.13037781224877598,-0.08913606529665952,-0.3400872340517749,33.28430811876464,0.1055002212524414,-0.012871874914706538,-0.12077465057373082,-0.27818547357868706,0.03663617243122541,-0.1994800620762085,-0.04206923907125315,-0.12653563409042334,7.786908472655171,-46.96944651261862,0.07870541150247798,5,0.03824973106384277,0.07824969291687012,-0.16275012493133545,-0.38950014114379883,0.3769998550415039,2,0.09600855940660269,-1.26596527182432,4.697000026702881,1.399997820175367,4.688000202178955,-1.2546310935274634,4.691500186920166,0.09600855940660269
2683,2010-05-20,4.558499813079834,4.673500061035156,4.5219998359680185,4.644499778747559,2955000.0,-0.01650494326306806,1.1041620445642297,3.017685640665261,22.83023580948837,44.05532104622075,0.15238313721048335,0.2056474164519102,-0.008818083386968212,-0.2569060398581673,30.465722515100623,0.15150022506713778,-0.03005711092293062,-0.18980004787445104,-0.3693983167478532,-0.010201779001048905,-0.2795991823111521,-0.10000091343774997,-0.04300450751396134,10.798800290051965,-37.57032718664691,0.08979913443670118,5,0.13250017166137695,0.15475010871887207,-0.017249703407287598,-0.24399971961975098,0.42400026321411133,3,0.12229908637850295,-2.3228703592454645,4.635000228881836,-1.26596527182432,4.697000026702881,1.399997820175367,4.688000202178955,0.12229908637850295
2684,2010-05-21,4.515999794006348,4.565999984741211,4.46649980545044,4.558000087738037,2569400.0,-0.009323246861070333,2.4310354749866097,0.4883757034737046,21.581581694472348,40.45356475837963,0.18528776555762505,0.2396416457925934,0.03705212221812637,-0.20833568460693286,27.37643970114208,0.0995001792907706,-0.041759711664177246,-0.21910004615783674,-0.42566972568531636,-0.012530366630357115,-0.32238488592157655,-0.11581520639409693,0.34400033950805575,15.091456766288552,-26.766804468106294,0.10328483976374002,5,0.14725017547607422,0.18725013732910156,0.03287529945373535,-0.20149970054626465,0.5850000381469727,4,0.1370683044974954,1.1041620445642297,4.558499813079834,-2.3228703592454645,4.635000228881836,-1.26596527182432,4.697000026702881,0.1370683044974954
2685,2010-05-24,4.5209999084472665,4.5900001525878915,4.488999843597412,4.531499862670898,1648460.0,0.0011071998824170315,-1.711414636644118,0.2499971617034109,26.514457575093004,37.79748662366047,0.15899136976617356,0.222541878905127,0.03554978202102177,-0.20707895663440734,23.877415648197488,0.1010003089904794,-0.04663844437898845,-0.19917492866516007,-0.42252157403285917,0.024171716702539037,-0.3108482513490092,-0.08750160598131096,0.3311302185058578,16.615881581587153,-22.750204011903527,0.11167332268384948,5,0.14225006103515536,0.1822500228881827,0.03812503814697177,-0.19624996185302823,0.4524998664855948,0,0.12806901303038498,2.4310354749866097,4.515999794006348,1.1041620445642297,4.558499813079834,-2.3228703592454645,4.635000228881836,0.12806901303038498
2686,2010-05-25,4.401000022888184,4.47599983215332,4.367000102996826,4.445000171661377,2850800.0,-0.02654277548974704,1.0566089510879588,4.190508628519882,23.723417086631954,34.60056636347054,0.25729380054761997,0.3287603304178601,0.15862780705269852,-0.08116110775961971,20.313708227691162,0.15399980545044034,-0.057164700447506434,-0.299724817276001,-0.5618532130349827,-0.03759642151701925,-0.43078901515549184,-0.16866061939651011,0.44341749763488725,9.550540728060799,-30.696331490031266,0.13106419787949092,5,0.21250009536743164,0.252500057220459,0.1581249237060547,-0.07625007629394531,0.596498966217041,1,0.1570097662230272,-1.711414636644118,4.5209999084472665,2.4310354749866097,4.515999794006348,1.1041620445642297,4.558499813079834,0.1570097662230272
2687,2010-05-26,4.569499969482422,4.609499931335449,4.438000202178955,4.459000110626222,7660070.0,0.03828674067664717,-1.2491815580882697,-2.511351937144385,41.43966850145343,33.60284499834698,0.0673441115663449,0.1612836766147936,-0.0029994559012997968,-0.24374904411960152,19.112871364367518,0.20849990844726562,-0.07334291339729937,-0.1266248703002928,-0.3948105216625626,0.141560781061977,-0.2607176959814277,0.007467955380842106,0.255820854339599,66.06848098174017,21.28907522352163,0.13409282568113495,5,0.04400014877319336,0.0840001106262207,-0.010375022888183594,-0.2447500228881836,0.33750009536743164,2,0.11259440739247362,1.0566089510879588,4.401000022888184,-1.711414636644118,4.5209999084472665,2.4310354749866097,4.515999794006348,0.11259440739247362
2688,2010-05-27,4.635000228881836,4.644999980926514,4.573999881744385,4.598499774932861,1943100.0,0.014334229092211492,1.5132797137287006,0.3303212721427519,46.02511366590207,33.95929557315083,-0.024568419336135072,0.0791683385764328,-0.06078869961625699,-0.3031997692546291,16.85083398115707,0.0755000114440918,-0.08179534177974368,-0.04799966812133771,-0.2998877724592077,0.2038884362165323,-0.17394372029027316,0.07794438404759774,0.17198776610717736,96.40296531093912,49.809934702189324,0.1259440521689351,5,-0.054250240325927734,0.01849985122680664,-0.054250240325927734,-0.31025028228759766,0.2654995918273926,3,0.08133761303663478,-1.2491815580882697,4.569499969482422,1.0566089510879588,4.401000022888184,-1.711414636644118,4.5209999084472665,0.08133761303663478
2689,2010-05-28,4.703999996185303,4.800000190734863,4.6525001525878915,4.743000030517578,4633770.0,0.01488668045224939,-1.07746940009068,-1.068480802644127,46.473097539438754,34.22252320822085,-0.10237438397706367,-0.006050941312974345,-0.12243843467017967,-0.3658550102769276,14.644924381708677,0.16499996185302734,-0.09477162606231815,0.031100106239319025,-0.19833759331377987,0.2605378057924179,-0.08361874353723042,0.14581895601586847,-0.33699989318847656,77.82905886900416,31.70253307016678,0.11471884977654956,5,-0.12049984931945801,-0.050499916076660156,-0.1012500524520874,-0.37925004959106445,0.2455000877380371,4,0.05920494905069984,1.5132797137287006,4.635000228881836,-1.2491815580882697,4.569499969482422,1.0566089510879588,4.401000022888184,0.05920494905069984
2690,2010-05-31,4.744500160217285,4.757999897003174,4.699999809265137,4.700500011444092,976000.0,0.008609728755277546,-1.5777499920528117,-1.1282079497242905,51.95196691639746,34.17485714133036,-0.14976677148599293,-0.06201709140566347,-0.1550792414972051,-0.40058093430197417,12.319804686460904,0.05800008773803711,-0.1084376298897709,0.07940025329589862,-0.12689843200891637,0.2856989386007136,-0.023749089356508435,0.18254959594830567,-0.3688400554656983,87.18244358621115,42.379161417623074,0.1031493426524074,5,-0.16100001335144043,-0.09100008010864258,-0.12250006198883057,-0.4005000591278076,0.308499813079834,0,0.07513956368371333,-1.07746940009068,4.703999996185303,1.5132797137287006,4.635000228881836,-1.2491815580882697,4.569499969482422,0.07513956368371333
2691,2010-06-01,4.779499053955078,4.815499782562256,4.690000057220459,4.7195000648498535,2496780.0,0.00737672938263545,-1.1092567288697261,1.3636087781089137,51.690758102785,36.914477432406926,-0.1920261018000291,-0.1030059696571266,-0.1830685028591681,-0.4298069078411473,11.049263550631224,0.12549972534179688,-0.10647537172507704,0.11484913825988752,-0.09035256467822794,0.320050841198003,0.012248286790829788,0.21744998972894525,-0.39535214748382597,90.46337254981218,48.46230405133673,0.10260085146905767,6,-0.1882491111755371,-0.12599897384643555,-0.13199901580810547,-0.4174990653991699,0.21900081634521484,1,0.040590178758848294,-1.5777499920528117,4.744500160217285,-1.07746940009068,4.703999996185303,1.5132797137287006,4.635000228881836,0.040590178758848294
2692,2010-06-02,4.795000076293945,4.80449914932251,4.718500137329102,4.72599983215332,1971060.0,0.003243231594750595,-1.0476044504995459,1.1500234448886169,50.49504307762938,39.988344906644826,-0.2038850526272764,-0.11997184858233112,-0.18975230165994894,-0.43944214924354164,10.603477593748101,0.0859990119934082,-0.10554021433514027,0.12737514972686803,-0.08379013642035371,0.3385404358740898,0.021792506653256716,0.23295779280047935,-0.3935990547790533,91.51150530543259,52.8887193626113,0.1055826430736109,6,-0.2037501335144043,-0.14149999618530273,-0.11937534809112549,-0.4160001277923584,0.20599985122680664,2,0.04223126373082153,-1.1092567288697261,4.779499053955078,-1.5777499920528117,4.744500160217285,-1.07746940009068,4.703999996185303,0.04223126373082153
2693,2010-06-03,4.873000144958496,4.9025001525878915,4.8354997634887695,4.86299991607666,1808620.0,0.016266958795303488,-1.0615334957011924,0.14493034055727555,61.48007086504454,44.42151037004173,-0.25991450305759844,-0.19443348191430587,-0.2570571615013204,-0.5104485872651239,10.18568134281031,0.1075000762939462,-0.11204632904817835,0.19680020809173548,-0.033241913305906756,0.4268423294893777,0.08177914739291481,0.31182126879055616,-0.4550351730017095,88.19999694824183,45.3565315868709,0.11502106069882106,6,-0.2382500171661377,-0.21950006484985352,-0.20000016689300537,-0.46525025367736816,0.1959996223449707,3,0.006977204777334656,-1.0476044504995459,4.795000076293945,-1.1092567288697261,4.779499053955078,-1.5777499920528117,4.744500160217285,0.006977204777334656
2694,2010-06-04,4.863499164581299,4.932499885559082,4.828000068664551,4.872498989105225,1911820.0,-0.0019497188784257657,-1.6125602021839682,-0.8999618539004387,61.0168679776626,48.255111525882796,-0.21896327079586264,-0.18147812353818793,-0.2370410134909422,-0.49400209484225055,11.356759887581378,0.10449981689453125,-0.09524979098102015,0.17919926643371564,-0.06553292525113452,0.4239314581185658,0.05683317059129056,0.3015653622761407,-0.416462081786646,71.54607430013037,25.899794783909357,0.12236609584242497,6,-0.21374917030334473,-0.20999908447265625,-0.17599916458129883,-0.4397491216659546,0.27750062942504883,4,0.007607826150642483,-1.0615334957011924,4.873000144958496,-1.0476044504995459,4.795000076293945,-1.1092567288697261,4.779499053955078,0.007607826150642483
2695,2010-06-07,4.843999862670898,4.880499839782715,4.763999938964844,4.820000171661377,2119910.0,-0.0040093153613359744,1.4020685959798056,-2.666684327646498,59.10778933859132,52.18670844276717,-0.1663182398174481,-0.16404956405392745,-0.20737482425709963,-0.4697557172838396,11.469483752571445,0.1164999008178711,-0.06627859592691276,0.15567491054534877,-0.09705892528379234,0.4084087463744899,0.02930799263077777,0.28204182845991976,-0.35812575565509164,63.50511936668115,15.611370271475842,0.12636691791457058,6,-0.15874981880187988,-0.19049978256225586,-0.1419999599456787,-0.3932499885559082,0.3689999580383301,0,0.021779567350002083,-1.6125602021839682,4.863499164581299,-1.0615334957011924,4.873000144958496,-1.0476044504995459,4.795000076293945,0.021779567350002083
2696,2010-06-08,4.754000186920166,4.890999794006348,4.702499866485597,4.882500171661377,2458180.0,-0.01857961979815337,1.5910780181821635,-5.35423496453478,57.1257415955361,53.9296054532208,-0.023445147583541548,-0.07456498333227124,-0.10725460509017282,-0.37526856405449927,11.413996092771164,0.18849992752075106,-0.031621271618458735,0.0635752201080324,-0.1906803054516093,0.3178307456676741,-0.063552542671788,0.1907029828878528,-0.23239601762089723,22.39144181032219,-29.31250833857803,0.12712776277982066,6,-0.0007503032684326172,-0.10050010681152344,-0.05025029182434082,-0.2760002613067627,0.49499988555908203,1,0.06289435730347703,1.4020685959798056,4.843999862670898,-1.6125602021839682,4.863499164581299,-1.0615334957011924,4.873000144958496,0.06289435730347703
2697,2010-06-09,4.882500171661377,4.902999877929688,4.754000186920166,4.839000225067139,2841090.0,0.027029865311060997,2.526646652521278,-0.3385210253669977,68.26382908265566,56.40057383286008,-0.11496689618518197,-0.20316388726902446,-0.2239322016841525,-0.49793742383688766,11.069787862763464,0.14899969100952237,0.0012669144054742176,0.18552520275116002,-0.08177023858869692,0.45282064409101697,0.05187748208123111,0.31917292342108894,-0.3280243450613227,78.26099576029597,20.499517051046112,0.13364772066992847,6,-0.09000015258789062,-0.23275017738342285,-0.1737501621246338,-0.3847501277923584,0.4074997901916504,2,0.023758257974509034,1.5910780181821635,4.754000186920166,1.4020685959798056,4.843999862670898,-1.6125602021839682,4.863499164581299,0.023758257974509034
2698,2010-06-10,4.998000144958496,5.011000156402588,4.8400001525878915,4.840499877929688,4012630.0,0.023655907677688326,-1.1577325976690724,3.6207002389669407,75.10418394787371,59.581805656019526,-0.19395695595094864,-0.318368696622076,-0.32583050151297144,-0.6070031822779729,10.63493268787001,0.17100000381469638,0.05403527865192714,0.2904751777648924,-0.0067605502003269535,0.5877109057301118,0.14185731378228272,0.4390930417475021,-0.4132823936417198,95.7860618388431,31.27931997212167,0.14861786398260948,6,-0.14750003814697266,-0.30900001525878906,-0.28925013542175293,-0.5002501010894775,0.25,3,0.0006001965736799342,2.526646652521278,4.882500171661377,1.5910780181821635,4.754000186920166,1.4020685959798056,4.843999862670898,0.0006001965736799342
2699,2010-06-11,4.980000019073486,5.050000190734863,4.956999778747559,5.045000076293945,2219380.0,-0.003601465658852887,1.4800015258730854,-0.4126980763059284,73.58684929251183,61.98568147558779,-0.14828250911018426,-0.2926510578296142,-0.29481826532183764,-0.582903579846695,11.035235607752792,0.09300041198730469,0.08530103927378452,0.25805006027221644,-0.06296227694169776,0.5790623974861306,0.09754389166525979,0.4185562288791731,-0.35265402724812844,79.85608450507088,8.907649819049837,0.160506168606957,6,-0.1099998950958252,-0.2714998722076416,-0.27125000953674316,-0.4477500915527344,0.20399999618530273,4,0.017871435319098294,-1.1577325976690724,4.998000144958496,2.526646652521278,4.882500171661377,1.5910780181821635,4.754000186920166,0.017871435319098294
2700,2010-06-14,4.993500232696533,5.038000106811523,4.9679999351501465,5.01800012588501,1639090.0,0.0027108862593054894,1.1705528366330047,0.37692110185966327,84.18926437238297,65.59662661665423,-0.1371728108237189,-0.29733499199125557,-0.2973474431910992,-0.5899323724528571,11.722580970757928,0.07000017166137695,0.11084260709432225,0.2562752723693844,-0.0862856173091382,0.598836162047907,0.08499482753012355,0.42755571720864527,-0.3154357370020344,83.74103444064647,4.818552820565543,0.17128044483926125,6,-0.11725020408630371,-0.2850000858306885,-0.3161252737045288,-0.46125030517578125,0.19649982452392578,0,0.029538310691168856,1.4800015258730854,4.980000019073486,-1.1577325976690724,4.998000144958496,2.526646652521278,4.882500171661377,0.029538310691168856
2701,2010-06-15,5.132999897003174,5.150000095367432,4.946000099182129,4.982999801635742,3588490.0,0.0279362486844843,1.2173853326319009,-6.122479564032697,83.64178288681452,69.27959770656369,-0.24725674944753884,-0.4242472296004065,-0.4240933610070048,-0.7210618332665604,12.144280272615973,0.20399999618530273,0.13681168341019045,0.3739749431610111,-0.010710242077132115,0.7586601283991543,0.18163235054193994,0.5663175357800823,-0.41030311790383145,95.70701962257607,14.532407514338686,0.19234259261907147,6,-0.20674991607666016,-0.3744997978210449,-0.4479999542236328,-0.6007499694824219,0.037000179290771484,1,0.01558541307447947,1.1705528366330047,4.993500232696533,1.4800015258730854,4.980000019073486,-1.1577325976690724,4.998000144958496,0.01558541307447947
2702,2010-06-16,5.079999923706055,5.234000205993652,5.050000190734863,5.170000076293945,3774130.0,-0.010325340806662031,-1.453339775949544,-0.6000006357824734,76.96968470941826,71.00066591149411,-0.1671563633489237,-0.35436828488647354,-0.3579188353974416,-0.6592921534282787,13.320165160627184,0.18400001525878906,0.15516860959457812,0.2987249851226803,-0.10667523252611755,0.7041252027714782,0.09602487629828182,0.5014250939470788,-0.29748068032917985,60.913639235220984,-17.577301535801467,0.20270010882439884,6,-0.11174988746643066,-0.27949976921081543,-0.39499998092651367,-0.5422499179840088,0.12100028991699219,2,0.03326774632112617,1.2173853326319009,5.132999897003174,1.1705528366330047,4.993500232696533,1.4800015258730854,4.980000019073486,0.03326774632112617
2703,2010-06-17,5.116000175476074,5.176000118255615,5.038000106811523,5.110000133514403,2218900.0,0.007086663840686791,1.1904776321615496,-0.06666701987878747,76.01010268250906,72.66658087869926,-0.18446007533702957,-0.365183663916568,-0.3799739814076766,-0.6867193109596004,14.803671021575425,0.1380000114440918,0.17414632607258795,0.30685021877288854,-0.11054300569414188,0.724243443239919,0.09815360653937333,0.5155468310064037,-0.2612439780805147,59.02778237689989,-18.73942047077817,0.20869661223351543,6,-0.1477501392364502,-0.31550002098083496,-0.4310002326965332,-0.5585000514984131,0.11399984359741211,3,0.034010903129173764,-1.453339775949544,5.079999923706055,1.2173853326319009,5.132999897003174,1.1705528366330047,4.993500232696533,0.034010903129173764
2704,2010-06-18,5.135000228881836,5.162000179290772,5.085999965667725,5.109000205993652,1671680.0,0.003713849248254464,-1.1111022808551467,4.333306842564724,75.3406862987791,74.4702360964979,-0.17980614499392367,-0.3535591828455198,-0.38859873010143975,-0.6967571428723733,15.97981237718825,0.07600021362304776,0.19583369198935685,0.29490025043487567,-0.12276608536014244,0.7125665862298938,0.08606708253736706,0.5037334183323843,-0.21956499011058117,65.62502069604955,-10.49883402015081,0.20883316789750894,6,-0.16675019264221191,-0.3345000743865967,-0.4500002861022949,-0.5332508087158203,0.08599996566772461,4,0.02200582493474723,1.1904776321615496,5.116000175476074,-1.453339775949544,5.079999923706055,1.2173853326319009,5.132999897003174,0.02200582493474723
2705,2010-06-21,5.099999904632568,5.199999809265137,5.078000068664551,5.190000057220459,1646130.0,-0.00681603168241518,1.2181840250383638,-3.461541283057624,70.79819464445846,75.98939754637816,-0.1169744704179827,-0.2877085102596695,-0.3446086851468344,-0.6530747903961389,17.476905305680802,0.12199974060058594,0.20178561550851803,0.2309499263763426,-0.1736488002252905,0.6355486529779757,0.02865056307552649,0.4332492896771587,-0.1335942711057303,53.47213483890195,-19.977076506456513,0.20229936330081644,6,-0.10599970817565918,-0.2994997501373291,-0.3933749198913574,-0.4799997806549072,0.11700010299682617,0,0.016470610234702088,-1.1111022808551467,5.135000228881836,1.1904776321615496,5.116000175476074,-1.453339775949544,5.079999923706055,0.016470610234702088
2706,2010-06-22,5.0920000076293945,5.144999980926514,5.019999980926514,5.073999881744385,1738800.0,-0.0015686072848564159,1.0161278538110419,-0.2000010596363328,69.46263048956084,76.12259770270097,-0.06256677956824674,-0.23746107416482154,-0.3268819205665743,-0.636878158297506,18.0356550678586,0.125,0.20984663239295642,0.1884000301361084,-0.16233979587928893,0.5391398561515057,0.013030117128409735,0.36376994314380706,-0.08277924250786661,33.644836906265944,-35.9697191058056,0.17536991300769852,6,-0.05499982833862305,-0.2914998531341553,-0.39875006675720215,-0.4719998836517334,0.06500005722045898,1,0.019245885593917933,1.2181840250383638,5.099999904632568,-1.1111022808551467,5.135000228881836,1.1904776321615496,5.116000175476074,0.019245885593917933
2707,2010-06-23,5.084000110626222,5.1040000915527335,5.046000003814697,5.078999996185303,2134130.0,-0.0015710716793375656,1.5777773068283587,0.2777821929058217,65.22365579116064,75.02476124084396,-0.025678640848999734,-0.1991503326700288,-0.31212628976901957,-0.6210599765683229,19.63141473974402,0.05800008773803622,0.22246645574721313,0.15467512607574552,-0.1671693588603249,0.47651961101181595,-0.006247116392289698,0.31559736854378073,-0.06400012969970792,35.555661519470036,-30.398138038610753,0.16092224246803505,6,0.006000041961669034,-0.28349995613098233,-0.3907501697540292,-0.46399998664856046,-0.013000011444092685,2,0.016915807198346178,1.0161278538110419,5.0920000076293945,1.2181840250383638,5.099999904632568,-1.1111022808551467,5.135000228881836,0.016915807198346178
2708,2010-06-24,5.01200008392334,5.130000114440918,4.992499828338623,5.130000114440918,1739650.0,-0.014162082048816749,1.3305127210422527,-23.59946595460195,59.82799765462823,73.49599994774579,0.0542176893929458,-0.10272503641670205,-0.23437414838781656,-0.5419322436643172,21.314208453699568,0.13750028610229492,0.24403299232884468,0.06382510662078822,-0.22821853107731105,0.3558687443188875,-0.08219671222826186,0.2098469254698383,0.2220001220703125,9.397714398645093,-53.54164782636799,0.14602181884904974,6,0.07800006866455078,-0.21149992942810059,-0.31875014305114746,-0.3919999599456787,-0.023500919342041016,3,0.0377095224531121,1.5777773068283587,5.084000110626222,1.0161278538110419,5.0920000076293945,1.2181840250383638,5.099999904632568,0.0377095224531121
2709,2010-06-25,4.982500076293945,5.052999973297119,4.940999984741211,5.039999961853027,2401780.0,-0.005885875326303358,1.6826373977797067,0.4872870397310316,59.046388060073376,70.70234702415583,0.09399410928515373,-0.05406252570039616,-0.20087752815854198,-0.5051402511648995,21.946267883988785,0.1119999885559082,0.24441805871006395,0.020400094985961736,-0.24824317711169108,0.28904336708361456,-0.11392154106286423,0.1547217310347877,0.24667012214660655,16.02321222765952,-44.90948401707772,0.13432163604882622,6,0.10500001907348633,-0.18199992179870605,-0.2803751230239868,-0.3624999523162842,0.030499935150146484,4,0.04967384625985494,1.3305127210422527,5.01200008392334,1.5777773068283587,5.084000110626222,1.0161278538110419,5.0920000076293945,0.04967384625985494
2710,2010-06-28,5.10099983215332,5.1599998474121085,4.930500030517578,5.037000179290772,4836920.0,0.023783191980905505,1.5219803972427386,-1.113039656344834,71.85135895561872,69.39229992068962,-0.008552610286881368,-0.1522929535987272,-0.3129702734892845,-0.6136768529674121,22.850599695173756,0.22949981689453036,0.22969577933655927,0.12107486724853533,-0.13372851285275367,0.37587824734982433,-0.0063268228021087225,0.2484765572991794,0.11664355773925816,74.29191183803758,8.133540571618965,0.12740169005064433,6,-0.018749713897705078,-0.30049967765808105,-0.41774988174438477,-0.4809997081756592,-0.1549997329711914,0,0.023524870877241977,1.6826373977797067,4.982500076293945,1.3305127210422527,5.01200008392334,1.5777773068283587,5.084000110626222,0.023524870877241977
2711,2010-06-29,4.973499774932861,5.073999881744385,4.952000141143799,5.039000034332275,3493150.0,-0.024995111040150064,-1.248852948932056,-1.023447104316159,55.73767830277287,67.03318809772902,0.10498312141921406,-0.010027772084757025,-0.18049326551429612,-0.47595175716226645,23.469333733332686,0.14899969100952148,0.21453615370560186,-0.016125226020813344,-0.2529380747238843,0.2206876226822576,-0.13453165037234882,0.10228119833072213,0.22691501339721754,18.736287025032485,-43.995466179558974,0.11840642435153549,6,0.0917501449584961,-0.17299962043762207,-0.2902498245239258,-0.3534996509552002,-0.017499923706054688,1,0.04895953427479949,1.5219803972427386,5.10099983215332,1.6826373977797067,4.982500076293945,1.3305127210422527,5.01200008392334,0.04895953427479949
2712,2010-06-30,4.997498989105225,5.006999969482422,4.918499946594238,4.9730000495910645,2484800.0,0.004825417765840223,3.0688823606787388,-0.37402812964095394,49.96427966945609,64.13920776294536,0.07604767412373992,-0.01905540655026705,-0.19927910983997155,-0.48944265309363555,24.00277005236982,0.0885000228881836,0.19028989605090008,-0.0022509574890134942,-0.22062504171037567,0.21612312673234868,-0.11143799959969414,0.10693608462166715,0.1867209137561039,32.711832279618335,-24.77140011911517,0.10918704211068107,6,0.06175088882446289,-0.1614987850189209,-0.3639988899230957,-0.3774988651275635,-0.03499889373779297,2,0.03191617969155147,-1.248852948932056,4.973499774932861,1.5219803972427386,5.10099983215332,1.6826373977797067,4.982500076293945,0.03191617969155147
2713,2010-07-01,4.9070000648498535,5.01800012588501,4.880499839782715,4.915999889373778,3628190.0,-0.01810884293376802,-3.4354734510551896,-0.3673556775273101,45.284230084919095,60.79960151696092,0.14950414916887844,0.07812691636471847,-0.10460765487769663,-0.38856756421763006,23.878304176145594,0.13750028610229492,0.15378034083418068,-0.09444987773895264,-0.30916811257069376,0.12026835709278849,-0.2018089951548232,0.012909239676917927,0.25596224151010816,9.48129672406913,-43.305914915754684,0.10735911741587044,7,0.13324975967407227,-0.003000020980834961,-0.2734999656677246,-0.2869999408721924,0.006000041961669922,3,0.03342164910635548,3.0688823606787388,4.997498989105225,-1.248852948932056,4.973499774932861,1.5219803972427386,5.10099983215332,0.03342164910635548
2714,2010-07-02,4.9004998207092285,4.974999904632568,4.866000175476074,4.945000171661377,2147690.0,-0.0013246880078906509,1.086122873621961,4.9445798452903045,43.937378148251305,57.81506635071568,0.1332556220897949,0.09227212561988729,-0.09624551607063214,-0.37115258217722147,23.536447309972075,0.10899972915649414,0.12647823991136242,-0.10280015468597448,-0.3131060368175458,0.10750572744559683,-0.20795309575176013,0.002352786379811178,0.23421623899300847,11.734586302756288,-35.60307654105375,0.10515294106578567,7,0.11250019073486328,0.04275035858154297,-0.2833747863769531,-0.2804996967315674,0.07450008392333984,4,0.017957218057674584,-3.4354734510551896,4.9070000648498535,3.0688823606787388,4.997498989105225,-1.248852948932056,4.973499774932861,0.017957218057674584
2715,2010-07-05,4.94950008392334,4.984000205993652,4.900000095367432,4.939000129699707,2337880.0,0.009999033773461008,1.1132050574602337,-0.23595216664523594,36.43753775407567,54.14561160232844,0.06779081948504118,0.05436842488083826,-0.14404949917979337,-0.40801207231202063,23.749669911300174,0.0840001106262207,0.09797285858789362,-0.05907490253448522,-0.2575146411561402,0.13936483608716976,-0.1582947718453127,0.04014496677634227,0.15297006967175797,40.14424344405294,-1.0306130590009914,0.09921986931082745,7,0.06349992752075195,0.01250004768371582,-0.3309999704360962,-0.3294999599456787,-0.031000137329101562,0,0.012829563884039219,1.086122873621961,4.9004998207092285,-3.4354734510551896,4.9070000648498535,3.0688823606787388,4.997498989105225,0.012829563884039219
2716,2010-07-06,5.052999973297119,5.079999923706055,4.9710001945495605,4.9710001945495605,4675600.0,0.020911180446276045,-1.6585371526929742,7.8095367847411445,48.14305400599622,52.247766959532406,-0.046738005116338854,-0.026965132837890593,-0.244174747068727,-0.49890952893829876,24.715547532395725,0.13049983978271484,0.07005541189593867,0.029474997520447133,-0.12929811046267403,0.1882481055035683,-0.04991155647111345,0.10886155151200771,-0.18699979782104492,87.38318589986407,46.693193045192544,0.07938655399156049,7,-0.039999961853027344,-0.09099984169006348,-0.4344998598098755,-0.432999849319458,-0.2519998550415039,1,-0.021175514482572266,1.1132050574602337,4.94950008392334,1.086122873621961,4.9004998207092285,-3.4354734510551896,4.9070000648498535,-0.021175514482572266
2717,2010-07-07,4.998499870300293,5.03000020980835,4.890500068664551,4.994500160217285,4088930.0,-0.010785692318392104,3.1641591345811686,0.048777083842154845,42.119348302188016,50.280139253705705,-0.006304544196988893,0.03865270517882369,-0.18272114837915687,-0.43257878203821054,25.373350380983727,0.16249990463256836,0.046111395689104384,-0.030825090408325373,-0.17578079192657015,0.1141306111099194,-0.10330294116744732,0.04165276035079657,-0.12821969985961879,61.91581808863834,22.57279475970767,0.0724778507591222,7,0.014500141143798828,-0.030249834060668945,-0.37612485885620117,-0.37849974632263184,-0.2154998779296875,2,-0.008502554801693596,-1.6585371526929742,5.052999973297119,1.1132050574602337,4.94950008392334,1.086122873621961,4.9004998207092285,-0.008502554801693596
2718,2010-07-08,5.000999927520752,5.053999900817871,4.974999904632568,5.0349998474121085,2868130.0,0.0005001615055175712,1.1944435246200205,-8.500596089651662,40.8092902962479,48.2537950577251,-0.011766433743940041,0.038355408823894876,-0.18570341360805198,-0.4236484531997,25.480960195036438,0.07899999618530273,0.02273805483737945,-0.02847502231597865,-0.17330039930940178,0.11635035467744448,-0.10088771081268977,0.04393766618073247,-0.12652536201477016,63.0840705006796,25.94749341572416,0.07241268849671151,7,0.012000083923339844,-0.03274989128112793,-0.37862491607666016,-0.3809998035430908,-0.2135000228881836,3,-0.00769842685688793,3.1641591345811686,4.998499870300293,-1.6585371526929742,5.052999973297119,1.1132050574602337,4.94950008392334,-0.00769842685688793
2719,2010-07-09,5.068999767303467,5.072999954223633,4.991499900817871,5.064000129699707,2598160.0,0.013597248703905773,11.538458716942376,-0.14704851128283908,47.9658653864205,45.59985132781418,-0.07398640077288121,-0.02385814178636103,-0.2536792956756262,-0.48086406195881004,25.426573689738376,0.08150005340576172,0.005603246713808296,0.035074830055236816,-0.1088160250095882,0.17896568512006183,-0.03687059747717569,0.10702025758764933,-0.1904146946334837,94.19516368485947,56.682535138060985,0.07194542753241273,7,-0.09599971771240234,-0.10074973106384277,-0.4248746633529663,-0.44899964332580566,-0.2584996223449707,4,-0.030775235283731273,1.1944435246200205,5.000999927520752,3.1641591345811686,4.998499870300293,-1.6585371526929742,5.052999973297119,-0.030775235283731273
2720,2010-07-12,5.140999794006348,5.163000106811523,5.050000190734863,5.050000190734863,3134750.0,0.01420399092682989,-1.4835254663592539,18.20123986647592,52.966094845760765,45.29189761036839,-0.15613500001189085,-0.08879379198621162,-0.32464090533309964,-0.5418231420475532,25.58590129495539,0.11299991607666016,-0.0011066046172292232,0.09969987869262731,-0.050450788442932826,0.24985054582818744,0.024624545124846797,0.17477521226040782,-0.25838642431564285,91.9264918438984,51.69704350082811,0.07507533356778025,7,-0.12649965286254883,-0.17274975776672363,-0.4893747568130493,-0.5029997825622559,-0.28099966049194425,0,-0.03228941762793125,11.538458716942376,5.068999767303467,1.1944435246200205,5.000999927520752,3.1641591345811686,4.998499870300293,-0.03228941762793125
2721,2010-07-13,5.2129998207092285,5.218999862670898,5.089000225067139,5.142000198364258,3789910.0,0.014005063137100704,2.132532473874402,0.7802190316495493,57.247187459482106,46.10110958703795,-0.21298709095492185,-0.16284212551998145,-0.3911337809410833,-0.6028422429882836,25.272401421980252,0.12999963760375977,-0.00298166439616665,0.16769990921020472,0.0036448606972552255,0.3317549577231542,0.08567238495372997,0.24972743346667947,-0.3191709815336914,98.17350206266676,54.98366400044508,0.08202752425647476,7,-0.1704998016357422,-0.2447497844696045,-0.543624758720398,-0.5749998092651367,-0.36949968338012695,1,-0.05649335972448266,-1.4835254663592539,5.140999794006348,11.538458716942376,5.068999767303467,1.1944435246200205,5.000999927520752,-0.05649335972448266
2722,2010-07-14,5.249000072479248,5.252999782562256,5.199999809265137,5.205999851226807,2226250.0,0.006905860926180063,1.078444938945715,0.6056401404998086,63.87589930568158,48.166850611567114,-0.23418748300055459,-0.19555852486448977,-0.41938643180680124,-0.6281634604958413,24.61176435116233,0.05299997329711914,-0.025971880394611624,0.19525015354156494,0.007912354394388643,0.38258795268874124,0.10158125396797679,0.2889190531151531,-0.33566097189398914,98.56125473406883,48.9861783979994,0.09366889957358805,7,-0.189500093460083,-0.2455000877380371,-0.5456250905990601,-0.6075000762939453,-0.440000057220459,2,-0.08534958049867769,2.132532473874402,5.2129998207092285,-1.4835254663592539,5.140999794006348,11.538458716942376,5.068999767303467,-0.08534958049867769
2723,2010-07-15,5.289999961853027,5.327000141143799,5.210000038146973,5.26800012588501,3829720.0,0.0078109904377299255,1.4374972060379383,0.5116214597795471,67.76432139154043,50.81428874971036,-0.24042916246163326,-0.23489773857028684,-0.45090647249754845,-0.6576504905850165,24.177311119798436,0.11700010299682617,-0.022526887432084308,0.22755005359649694,0.013748087058029768,0.4413520201349641,0.12064907032726335,0.3344510368657305,-0.3494880067096089,88.97163851363355,33.700364452495876,0.10690098326923367,7,-0.18124985694885254,-0.20649981498718262,-0.5688749551773071,-0.6484999656677246,-0.5535001754760742,3,-0.09584120475207447,1.078444938945715,5.249000072479248,2.132532473874402,5.2129998207092285,-1.4835254663592539,5.140999794006348,-0.09584120475207447
2724,2010-07-16,5.248000144958496,5.323999881744385,5.227000236511231,5.308000087738037,3656170.0,-0.007939473950358766,1.1086986943924508,-2.7272904610182716,59.31562566101593,53.356298517148154,-0.16086979452414152,-0.1939416808855965,-0.3997193945178541,-0.6050635209524877,23.719379495963608,0.09699964523315341,-0.015149250647088941,0.1799002408981325,-0.04751335241881627,0.40731383421508127,0.06619344423965856,0.29360703755660644,-0.26883937121503987,71.48014067559403,17.8458891459016,0.11370679665847432,7,-0.1392500400543213,-0.15149998664855957,-0.47825002670288086,-0.5710000991821289,-0.49450016021728516,4,-0.08774775678470748,1.4374972060379383,5.289999961853027,1.078444938945715,5.249000072479248,2.132532473874402,5.2129998207092285,-0.08774775678470748
2725,2010-07-19,5.184000015258789,5.255000114440918,5.13100004196167,5.224999904632568,1957180.0,-0.01219514632849028,1.455439467832475,0.683332141239301,64.50727942051199,55.17454578542769,-0.06717151892023487,-0.12999048776367594,-0.32908498325608093,-0.5300702959584997,22.66829289877273,0.12400007247924805,0.003535872279368135,0.11170010566711408,-0.12122992734724658,0.34463013868147474,-0.00476491084006625,0.2281651221742944,-0.17005530477529884,39.915892306890896,-17.383673193651568,0.11646501650718027,7,-0.07524991035461426,-0.08749985694885254,-0.39474987983703613,-0.4874999523162842,-0.5019998550415039,0,-0.07204858587980689,1.1086986943924508,5.248000144958496,1.4374972060379383,5.289999961853027,1.078444938945715,5.249000072479248,-0.07204858587980689
2726,2010-07-20,5.190000057220459,5.205999851226807,5.093999862670898,5.168000221252441,3737160.0,0.0011574154984586027,3.148191973155548,-0.5365828128816161,63.604325303592155,57.56176545225037,-0.05776949057433445,-0.13520415616515002,-0.3265840209796762,-0.52618416648553,22.030530839135494,0.1119999885559082,0.026364733821984565,0.11280014514923131,-0.12592582933042085,0.35152611962888347,-0.006562842090595211,0.23216313238905784,-0.14474980367093782,41.20175099306847,-18.41453483854589,0.11936298723982625,7,-0.03900003433227539,-0.09349989891052246,-0.3976249694824219,-0.4934999942779541,-0.5954999923706055,1,-0.06358379962769967,1.455439467832475,5.184000015258789,1.1086986943924508,5.248000144958496,1.4374972060379383,5.289999961853027,-0.06358379962769967
2727,2010-07-21,5.170000076293945,5.255000114440918,5.15399980545044,5.21999979019165,3938830.0,-0.003853560829674585,-1.4634144923154178,-2.272731213559616,70.64362479760638,60.87669150795687,-0.012162926892843373,-0.11429066780977237,-0.29941357055696116,-0.49756736455837114,21.47423145480955,0.10100030899047763,0.053038095606986246,0.08850016593933141,-0.15381270697635863,0.33081303885502145,-0.03265627051851361,0.20965660239717643,-0.09657483398499611,32.61807845087458,-31.96270753317053,0.1211564364578452,7,-0.010750055313110352,-0.07349991798400879,-0.327625036239624,-0.4114999771118164,-0.45350027084350497,2,-0.06315279190457801,3.148191973155548,5.190000057220459,1.455439467832475,5.184000015258789,1.1086986943924508,5.248000144958496,-0.06315279190457801
2728,2010-07-22,5.201000213623047,5.239999771118164,5.089000225067139,5.11899995803833,3073170.0,0.005996158002249619,-1.1267583404691146,-1.6400144959325558,72.71354396810419,63.62643357258838,-0.013197381447100476,-0.13745266147853386,-0.32387962233553225,-0.5204972634049447,21.212125188163537,0.1509995460510254,0.0647916426362194,0.11005029678344691,-0.13556935096659117,0.355669944533485,-0.012759527091572131,0.23286012065846595,0.12599992752075195,47.659639226508126,-22.63070288645357,0.12280982387501921,7,-0.01250004768371582,-0.10450005531311035,-0.31662511825561523,-0.4005000591278076,-0.5070004463195801,3,-0.07537015617447707,-1.4634144923154178,5.170000076293945,3.148191973155548,5.190000057220459,1.455439467832475,5.184000015258789,-0.07537015617447707
2729,2010-07-23,5.230000019073486,5.2709999084472665,5.172999858856201,5.193999767303467,1920950.0,0.005575813162721932,-1.5128195723141482,0.4390260922153669,71.86281658754069,65.72606932167504,-0.018950433707649594,-0.15490156578371383,-0.3427949220539581,-0.5413439215945592,21.518359269326915,0.09800004959106534,0.08863044821467359,0.1266751050949093,-0.12087012985572176,0.3742203400455404,0.0029024876195933302,0.2504477225702253,0.09224012374877955,77.47254906584257,3.229761266362246,0.12377261747531557,7,-0.021999835968017578,-0.1334998607635498,-0.3456249237060547,-0.42949986457824707,-0.4930000305175781,4,-0.09435950877567278,-1.1267583404691146,5.201000213623047,-1.4634144923154178,5.170000076293945,3.148191973155548,5.190000057220459,-0.09435950877567278
2730,2010-07-26,5.2210001945495605,5.244999885559082,5.197000026702881,5.236000061035156,1027590.0,-0.00172080774208494,1.9091250632179755,-0.4166600439746748,65.35651209702024,66.62710539251262,0.002895320968518078,-0.14382462667092888,-0.3234944176509291,-0.524575657221316,21.15889971208893,0.04799985885620117,0.11539868018702126,0.11167526245117188,-0.14138833147037477,0.3647388563727185,-0.014856534509601005,0.23820705941194475,0.09657514991760241,72.5275819336039,-0.05084310570919115,0.1265317969607733,7,-0.013000011444091797,-0.12450003623962402,-0.3366250991821289,-0.4205000400543213,-0.46250009536743164,0,-0.08954227013751015,-1.5128195723141482,5.230000019073486,-1.1267583404691146,5.201000213623047,-1.4634144923154178,5.170000076293945,-0.08954227013751015
2731,2010-07-27,5.2170000076293945,5.254000186920166,5.178999900817871,5.227000236511231,1282860.0,-0.0007661725284634491,1.3437541909430926,0.6666878596179503,72.0040413508561,67.5302322864209,0.008406656616193331,-0.1271665627248595,-0.30931779130101944,-0.5132224556170897,20.71273831754413,0.07500028610229492,0.13263504905687284,0.09550006389617938,-0.15344569117834528,0.34444581897070403,-0.02897281364108295,0.2199729414334417,0.09600383444976757,70.32967320877871,-3.4488908895475703,0.12447287753726248,7,-0.008999824523925781,-0.12049984931945801,-0.3197498321533203,-0.4164998531341553,-0.2890000343322754,1,-0.1025493284703316,1.9091250632179755,5.2210001945495605,-1.5128195723141482,5.230000019073486,-1.1267583404691146,5.201000213623047,-0.1025493284703316
2732,2010-07-28,5.1570000648498535,5.252999782562256,5.144999980926514,5.250999927520752,1858720.0,-0.01150085157979619,1.2040871934604904,9.399771123401797,64.07943729762391,67.12080072043017,0.06032814466456049,-0.057555411196482,-0.23763005294254036,-0.4462076019883785,20.456494185373213,0.10799980163574219,0.13923142547401923,0.02752506732940674,-0.21482676034796544,0.2698768950067789,-0.0936508465092798,0.14870098116809327,0.15152370488906808,37.36261432976735,-36.208543953830535,0.12117591383868614,7,0.0494999885559082,-0.06049990653991699,-0.23824989795684814,-0.35649991035461426,-0.2154998779296875,2,-0.1090750422583866,1.3437541909430926,5.2170000076293945,1.9091250632179755,5.2210001945495605,-1.5128195723141482,5.230000019073486,-0.1090750422583866
2733,2010-07-29,5.071000099182129,5.235000133514403,4.996500015258789,5.199999809265137,4529000.0,-0.016676355358981043,1.396981793958808,1.3723393462248645,50.17485417703496,66.10515944443229,0.1251577408866682,0.0435961907845952,-0.13823442741609426,-0.35366152832888886,20.408257218596383,0.23850011825561435,0.13346212853200523,-0.06667490005493182,-0.2874714757835326,0.15412167567366897,-0.1770731879192322,0.043723387809368575,0.23313319966335744,27.14029614291562,-42.01181989497036,0.11039828786430034,7,0.06274986267089844,0.025500059127807617,-0.12574994564056396,-0.27049994468688965,-0.11549997329711914,3,-0.06990737266774338,1.2040871934604904,5.1570000648498535,1.3437541909430926,5.2170000076293945,1.9091250632179755,5.2210001945495605,-0.06990737266774338
2734,2010-07-30,4.988499164581299,5.067999839782715,4.879498958587647,5.026999950408936,5227750.0,-0.016269164462082375,2.1286306725548707,0.2984563748466054,36.9098382194397,63.038777088757584,0.18660040269054523,0.14021683325232814,-0.04165019927537106,-0.2650437332564639,20.80058819674317,0.19150114059448153,0.11528522258295482,-0.1535758018493656,-0.3573207545997379,0.05016915090100671,-0.2554482782245522,-0.051703325474178996,0.30332880292071973,29.105433506581306,-35.63059311060715,0.10187247637518627,7,0.08675026893615811,0.1080009937286377,-0.04324901103973389,-0.18799901008605957,-0.027999401092529297,4,-0.05903567136360344,1.396981793958808,5.071000099182129,1.2040871934604904,5.1570000648498535,1.3437541909430926,5.2170000076293945,-0.05903567136360344
2735,2010-08-02,5.013000011444092,5.058000087738037,4.961999893188477,4.9714999198913565,2329140.0,0.00491146656628727,-2.1735525465407712,-1.0779024547323557,31.308490347421525,59.4503509825164,0.1511917550257289,0.12724086639454057,-0.05165387690736711,-0.2832231488427803,21.145061293939634,0.09600019454956055,0.08839574229988578,-0.13224995136260986,-0.325044182552654,0.060544279827434266,-0.22864706695763193,-0.0358528357675878,0.2540882155230646,35.6476942547994,-23.831828658531123,0.09639711559502219,8,0.062249422073365146,0.08350014686584473,-0.06899988651275635,-0.21249985694885254,-0.08350086212158203,0,-0.05505685662439819,2.1286306725548707,4.988499164581299,1.396981793958808,5.071000099182129,1.2040871934604904,5.1570000648498535,-0.05505685662439819
2736,2010-08-03,4.946000099182129,5.035999774932861,4.92949914932251,4.991499900817871,2805870.0,-0.013365232816479167,-1.713332928384863,-1.0963783435977337,23.233284835352578,54.18253543115487,0.20108685495399836,0.19585520080457997,0.033232106818488205,-0.2097801518916551,20.89495054767206,0.10650062561035156,0.07097360776120798,-0.19389986991882324,-0.4027431367319636,0.014943396894317118,-0.2983215033253934,-0.08947823651225306,0.2978327716822573,17.804817640510066,-35.21380398617325,0.10442163340657024,8,0.12924933433532804,0.15050005912780762,-0.00462496280670166,-0.14549994468688965,0.0025000572204589844,1,-0.037909420994755916,-2.1735525465407712,5.013000011444092,2.1286306725548707,4.988499164581299,1.396981793958808,5.071000099182129,-0.037909420994755916
2737,2010-08-04,4.955999851226807,4.973499774932861,4.894000053405762,4.923500061035156,2156660.0,0.0020217856538926604,1.3555599511150984,-0.7142842171452526,18.78511095127449,48.190487318173794,0.1760526579948687,0.1923711705225628,0.03617130829415771,-0.21233506165602645,21.531561896526167,0.07949972152709961,0.05305627608460117,-0.18177511692047155,-0.39743011711869514,0.03387988327775204,-0.28960261701958334,-0.07394761682135975,0.26597298490097554,21.519167314966193,-25.83829504846381,0.1078275000991116,8,0.1192495822906503,0.14050030708312988,-0.0231248140335083,-0.15549969673156738,0.0345001220703125,2,-0.005649693052907634,-1.713332928384863,4.946000099182129,-2.1735525465407712,5.013000011444092,2.1286306725548707,4.988499164581299,-0.005649693052907634
2738,2010-08-05,4.962500095367432,5.0,4.940499782562256,4.940499782562256,2936030.0,0.001311590866778456,-4.409033768260436,0.6769370717607875,21.421514017246267,42.58589814369664,0.1476950818676972,0.19271955995498047,0.04084073207654981,-0.2113090230011423,21.930265457541196,0.05950021743774414,0.03447811861674932,-0.17334988117218053,-0.39475609665602196,0.0480563343116609,-0.2840529889141017,-0.06264677343025937,0.23892430810794263,44.03222746417388,-0.26256469623411505,0.11070310774192088,8,0.10424947738647461,0.13400006294250488,-0.014875054359436035,-0.16199994087219238,0.041500091552734375,3,-0.004231719505027209,1.3555599511150984,4.955999851226807,-1.713332928384863,4.946000099182129,-2.1735525465407712,5.013000011444092,-0.004231719505027209
2739,2010-08-06,4.913000106811523,5.0,4.88700008392334,4.993000030517578,2219530.0,-0.009974808585317185,1.4042570460402166,-3.636308465906628,22.061955203013994,37.77539182214039,0.1648338533454874,0.24235908740859724,0.09894107966555765,-0.15514883469016638,22.342087536843753,0.11299991607666016,0.01016317727599425,-0.21504988670349157,-0.4564600868411528,0.02636031343416967,-0.3357549867723222,-0.09434478663466095,0.26910876997058697,15.204691408286926,-28.419438984016246,0.12070510006883083,8,0.1537494659423828,0.18350005149841309,0.05912482738494873,-0.11249995231628418,0.15199995040893555,4,0.008650522725322851,-4.409033768260436,4.962500095367432,1.3555599511150984,4.955999851226807,-1.713332928384863,4.946000099182129,0.008650522725322851
2740,2010-08-09,4.974999904632568,4.989500045776367,4.927000045776367,4.968500137329102,1712670.0,0.012619539278064806,2.521121841797741,-0.08124716877667311,30.129424394612187,33.122656604779955,0.071822084784392,0.1763256545671652,0.04513376362516297,-0.21011617606996236,22.15541425579589,0.07649993896484375,-0.01930444257277486,-0.14475009441375697,-0.39551882270862215,0.10601863388110822,-0.27013445856118956,-0.019365730266324377,0.18895237705787427,59.060404832386595,14.504860838566906,0.12538436414743245,8,0.09124946594238281,0.1282496452331543,0.0031251907348632812,-0.1744997501373291,0.15000009536743164,0,-0.002914601290805452,1.4042570460402166,4.913000106811523,-4.409033768260436,4.962500095367432,1.3555599511150984,4.955999851226807,-0.002914601290805452
2741,2010-08-10,4.918499946594238,4.9720001220703125,4.9054999351501465,4.941999912261963,1773110.0,-0.011356775702793254,-1.6868768603878277,-3.6155087667816006,28.22514589945736,29.13884644942811,0.09110793132400818,0.22095990103391383,0.10821028864769922,-0.14754346050886724,21.663345318295317,0.06949996948242188,-0.053571492824143085,-0.18652505874633807,-0.44857088931383426,0.07552077182115813,-0.31754797403008617,-0.05550214346258997,0.22838513571003638,27.876005367586863,-17.438156279234526,0.1310229152837479,8,0.1387495994567871,0.18474960327148438,0.06900012493133545,-0.11799979209899902,0.2344999313354501,1,0.002236292131280404,2.521121841797741,4.974999904632568,1.4042570460402166,4.913000106811523,-4.409033768260436,4.962500095367432,0.002236292131280404
2742,2010-08-11,4.801000118255615,4.9079999923706055,4.787000179290772,4.902999877929688,1980240.0,-0.023889362532164782,1.160711168634314,4.34042164640955,19.87955570907519,25.772702175210366,0.17075531260708576,0.3195598128273769,0.2305571995288549,-0.023857989681220104,21.208914762707217,0.1314997673034659,-0.08599964192178344,-0.28162488937377894,-0.5673705238921025,0.004120745144544635,-0.4244977066329403,-0.1387520721146176,0.3298417966256615,6.572746830596911,-36.85661563290597,0.14287281725916173,8,0.12649989128112793,0.2560000419616699,0.1864999532699585,-0.0004999637603759766,0.2479996681213379,2,0.030722773279281856,-1.6868768603878277,4.918499946594238,2.521121841797741,4.974999904632568,1.4042570460402166,4.913000106811523,0.030722773279281856
2743,2010-08-12,4.7829999923706055,4.839499950408936,4.745500087738037,4.76200008392334,2202120.0,-0.0037492450409581934,-2.4814827896791387,-0.2058819404513116,15.773420288394618,23.424211293983134,0.16048289643136826,0.3137135121117254,0.2507806212035666,0.0006771001413898858,20.39572576779097,0.09399986267089933,-0.12501851771329253,-0.27427501678466815,-0.5722536546614059,0.023703621092069582,-0.42326433572303745,-0.12528569784629884,0.32033458366343126,14.734741674083097,-23.380927543388246,0.1489893189383691,8,0.11875009536743164,0.2532501220703125,0.20762503147125244,0.01750016212463379,0.34600019454956055,3,0.04338281021482304,1.160711168634314,4.801000118255615,-1.6868768603878277,4.918499946594238,2.521121841797741,4.974999904632568,0.04338281021482304
2744,2010-08-13,4.787499904632568,4.854498863220215,4.736499786376953,4.849999904632568,1830100.0,0.0009408137715116727,2.3007696309239574,-2.976203451407811,16.576765102506897,21.787352933437063,0.1391007825159356,0.2876954753006533,0.24890842550363246,0.002660953681520084,19.474584582739922,0.11799907684326172,-0.1588929486335342,-0.24675009250640834,-0.5537073266347736,0.06020714162195695,-0.400228709570591,-0.0932714754422257,0.28005122257186876,20.158128840137206,-13.042670181063603,0.1534786170641825,8,0.09874987602233887,0.24425005912780762,0.20312511920928955,0.013000249862670898,0.4895000457763681,4,0.045221991979175646,-2.4814827896791387,4.7829999923706055,1.160711168634314,4.801000118255615,-1.6868768603878277,4.918499946594238,0.045221991979175646
2745,2010-08-16,4.810500144958496,4.815000057220459,4.727000236511231,4.727000236511231,1981860.0,0.00480422784001977,-1.107782447804857,-1.3359985351562358,19.55063821032509,21.378169975100676,0.0942685009681945,0.24799361541371834,0.22948596132146903,-0.0138236054265235,19.60192499636525,0.08799982070922763,-0.17879877947686484,-0.2050748586654665,-0.5190382667884501,0.10888854945751714,-0.3620565627269583,-0.048093154603974675,0.21732482134664277,34.08161120431582,5.346969863800737,0.15698170406149173,8,0.05299997329711914,0.21650004386901855,0.16012489795684814,-0.009999990463256836,0.4674997329711923,0,0.052905083586513246,2.3007696309239574,4.787499904632568,-2.4814827896791387,4.7829999923706055,1.160711168634314,4.801000118255615,0.052905083586513246
2746,2010-08-17,4.860000133514403,4.894000053405762,4.815499782562256,4.843500137329102,2764960.0,0.0102899879564049,-1.1655036337926272,0.19760496139612652,27.397316944300798,22.335081752103598,0.03496328253618408,0.18182553671233048,0.18711411154056545,-0.0560627232113422,19.782865725862344,0.08349990844726562,-0.18317730277382083,-0.13907487392425644,-0.44910247751570687,0.170952729667194,-0.29408867571998165,0.015938927871468778,0.12570937061958798,73.48070519305283,43.94394686287383,0.15501380179572508,8,0.0034999847412118257,0.16700005531311124,0.13137495517730802,-0.05949997901916415,0.36499977111816495,1,0.05452672000113057,-1.107782447804857,4.810500144958496,2.3007696309239574,4.787499904632568,-2.4814827896791387,4.7829999923706055,0.05452672000113057
2747,2010-08-18,4.843500137329102,4.889999866485597,4.811999797821045,4.8379998207092285,2414820.0,-0.0033950608502082424,-1.7130287676117966,0.3333525994856117,30.638351405752815,23.359174795270995,0.03780230531651263,0.1819389098593387,0.20655490951435773,-0.032324089133693334,19.6502068038097,0.07800006866455167,-0.18778587803738755,-0.1392498731613161,-0.445745978308838,0.1672462319862058,-0.29249792573507705,0.013998179412444856,0.10599006933770383,69.76049613961335,38.27152259255893,0.15324805257376087,8,0.019999980926513672,0.18350005149841309,0.1618748903274536,-0.042999982833862305,0.4035000801086426,2,0.06390001689382774,-1.1655036337926272,4.860000133514403,-1.107782447804857,4.810500144958496,2.3007696309239574,4.787499904632568,0.06390001689382774
2748,2010-08-19,4.809000015258789,4.869999885559082,4.786499977111816,4.869999885559082,1540800.0,-0.00712297328215572,1.7377077372856182,-11.090247074122237,33.36432697109366,24.614993880613177,0.05390757343808428,0.1955937830914145,0.23993209287667128,0.009383338332359159,20.23196839160437,0.08349990844726562,-0.18255507707301533,-0.15414998531341517,-0.45189132435755663,0.1435913537307263,-0.30302065483548635,-0.005279315791343997,0.10934159558623602,49.10171775777761,16.596132858168545,0.1488706695220709,8,0.049250125885009766,0.21800017356872559,0.22249996662139893,0.0009999275207519531,0.4369997978210449,3,0.0499063776994495,-1.7130287676117966,4.843500137329102,-1.1655036337926272,4.860000133514403,-1.107782447804857,4.810500144958496,0.0499063776994495
2749,2010-08-20,4.736499786376953,4.822498798370361,4.733500003814697,4.809000015258789,2461980.0,-0.01507594690201608,-1.2674911617848943,1.188530869408877,26.46806977161323,24.20817670027996,0.11034193623156874,0.2416142405616899,0.31102405813110146,0.08841515067242423,20.753761641829286,0.08899879455566406,-0.17844320912773792,-0.20197520256042445,-0.4881739968762133,0.08422359175536442,-0.3450745997183189,-0.05887580540253001,0.15505403206134094,5.6883594499515295,-25.328396312429884,0.14309939715789455,8,0.11300039291381836,0.2890002727508545,0.35962533950805664,0.11050033569335938,0.48150014877319336,4,0.08286718425959116,1.7377077372856182,4.809000015258789,-1.7130287676117966,4.843500137329102,-1.1655036337926272,4.860000133514403,0.08286718425959116
2750,2010-08-23,4.753499984741211,4.7845001220703125,4.711999893188477,4.723999977111816,2510660.0,0.003589190146942256,-1.7102800406424357,-0.40689537239220225,32.09302531892615,24.637941080220937,0.06550647280206778,0.19794295020274433,0.2923488857628067,0.07689019988567658,21.35449383364795,0.07250022888183594,-0.17824795617140765,-0.1615999937057495,-0.4261905413090208,0.10299055389752176,-0.29389526750738515,-0.029304719904113874,0.1164999008178711,22.802228032760254,-9.477378950721096,0.13229527380163553,8,0.05649995803833008,0.23799991607666016,0.3491251468658447,0.09350013732910156,0.47949981689453125,0,0.11012937148378388,-1.2674911617848943,4.736499786376953,1.7377077372856182,4.809000015258789,-1.7130287676117966,4.843500137329102,0.11012937148378388
2751,2010-08-24,4.682000160217285,4.7214999198913565,4.6525001525878915,4.704999923706055,1313600.0,-0.01504151146596,1.4642881471389793,-0.7796527979827369,27.12859070446858,25.443389413042425,0.11167461533353595,0.23959080303306202,0.35681118856807004,0.15347315019376673,22.31465738701489,0.10099983215331942,-0.17787405153475877,-0.20634982585906947,-0.4497552298282148,0.03705557811007587,-0.32805252784364214,-0.0846471238744968,0.1627197265625,12.42107080688938,-20.343097184026583,0.12170270198457266,8,0.09124994277954102,0.27974987030029386,0.4206249713897705,0.16499996185302734,0.6970000267028809,1,0.12729596269060006,-1.7102800406424357,4.753499984741211,-1.2674911617848943,4.736499786376953,1.7377077372856182,4.809000015258789,0.12729596269060006
2752,2010-08-25,4.5945000648498535,4.696000099182129,4.578000068664551,4.6589999198913565,2291200.0,-0.018688614347114996,-1.4205172346335928,2.8043703611559923,22.941186370317112,26.239807866589366,0.1864046733371394,0.29807137871614575,0.43782051396859956,0.24598238170569964,23.839329388869356,0.11800003051757812,-0.1891879450592988,-0.2657249212265018,-0.5084177114893329,-0.02303213096367074,-0.38707131635791736,-0.14437852609508628,0.21562026977539084,5.650687168499987,-24.62699622320364,0.12134639513141561,8,0.14149999618530273,0.3299999237060547,0.5292500257492065,0.252500057220459,0.801499843597413,2,0.1372292590887838,1.4642881471389793,4.682000160217285,-1.7102800406424357,4.753499984741211,-1.2674911617848943,4.736499786376953,0.1372292590887838
2753,2010-08-26,4.71649980545044,4.747498989105225,4.599999904632568,4.599999904632568,2271130.0,0.026553431032452002,-1.5321752797583477,-1.8062040719767365,36.94350256351443,28.50277869559021,0.060323534216010444,0.1561579384567855,0.3094532521538387,0.12979197231448314,25.65948003457134,0.1529989242553711,-0.19271585715491657,-0.12600016593933017,-0.35528796989107914,0.1032876380124188,-0.24064406791520465,-0.011356263963455682,0.0471964759826653,56.64640341998394,23.45158429570766,0.11464390197587439,8,0.01950025558471591,0.20800018310546786,0.4113752841949454,0.13050031661987216,0.6565003395080558,3,0.11247756469198866,-1.4205172346335928,4.5945000648498535,1.4642881471389793,4.682000160217285,-1.7102800406424357,4.753499984741211,0.11247756469198866
2754,2010-08-27,4.693999767303467,4.743000030517578,4.641499996185303,4.690000057220459,2143170.0,-0.004770494874392295,-1.0099050101032991,0.03433230461938922,30.294528747316534,29.696544310811475,0.07617657827860214,0.16386501825900357,0.32458050996132215,0.15600963614014773,26.720474709702778,0.10150003433227539,-0.17931724749856048,-0.1337752342224121,-0.36140434733410753,0.09385387888928332,-0.24758979077825938,-0.01996067766656484,-0.11599969863891602,56.17417367490105,25.166768135375733,0.11381455655584768,8,0.04200029373168945,0.2305002212524414,0.448500394821167,0.1530003547668457,0.6280002593994141,4,0.11759694783569863,-1.5321752797583477,4.71649980545044,-1.4205172346335928,4.5945000648498535,1.4642881471389793,4.682000160217285,0.11759694783569863
2755,2010-08-30,4.736999988555908,4.7729997634887695,4.706999778747559,4.706999778747559,1231120.0,0.009160678181529436,-3.399968211078439,7.500596089651884,37.02646086223268,30.766449190581685,0.02419867666465869,0.10448434835571252,0.2756835016296595,0.11642404707363685,27.70126389324702,0.07899999618530273,-0.16024736930482764,-0.07697501182556188,-0.2903411712520141,0.13639114760089033,-0.18365809153878843,0.02970806788766467,-0.15569992065429705,81.53854806526077,48.06401461639934,0.10668307971322621,8,-0.003000020980834961,0.1790001392364502,0.41525018215179443,0.1100001335144043,0.619999885559082,0,0.10154104871359149,-1.0099050101032991,4.693999767303467,-1.5321752797583477,4.71649980545044,-1.4205172346335928,4.5945000648498535,0.10154104871359149
2756,2010-08-31,4.758500099182129,4.758500099182129,4.698999881744385,4.710999965667725,3532510.0,0.004538760962246702,1.5052652712944838,1.5833267106413416,46.47887657796534,32.52650754304974,-0.014766150758620533,0.07190350296046688,0.24867275816098822,0.09881759941803558,28.527744442133084,0.05950021743774414,-0.1412380781470599,-0.04609990119934082,-0.25136396009069717,0.15916415769201553,-0.14873193064501944,0.0565321282463378,-0.1695320434570311,92.5642630775852,53.386468853824624,0.10263202944567824,8,-0.0345001220703125,0.1575000286102295,0.39375007152557373,0.0885000228881836,0.5404996871948242,1,0.09971623254461393,-3.399968211078439,4.736999988555908,-1.0099050101032991,4.693999767303467,-1.5321752797583477,4.71649980545044,0.09971623254461393
2757,2010-09-01,4.927999973297119,4.932000160217285,4.748000144958496,4.7835001945495605,3239600.0,0.03562044143786469,1.4131125397103335,3.0420920544094763,59.602640223172244,35.44187568216959,-0.19111722134416365,-0.10519500923349234,0.07577613728652022,-0.0672883115729288,28.463869859773403,0.18400001525878906,-0.12080096877658075,0.12479996681213379,-0.07645910933025757,0.32605904295452515,0.024170428740937666,0.2254295048833299,-0.3316706492614747,98.79512534918959,54.190441361053914,0.10062953807119579,9,-0.17299985885620117,-0.01250004768371582,0.2242501974105835,-0.08099985122680664,0.3000001907348624,2,0.09151790098758905,1.5052652712944838,4.758500099182129,-3.399968211078439,4.736999988555908,-1.0099050101032991,4.693999767303467,0.09151790098758905
2758,2010-09-02,4.941500186920166,5.007999897003174,4.900000095367432,4.926000118255615,2182450.0,0.002739491415624906,-2.19998869721245,0.10726707541628443,60.07854073020909,39.17637245534691,-0.205451103605915,-0.12685296687141445,0.06128714818586367,-0.07743329114359554,28.552908504734866,0.10799980163574219,-0.10999188648448666,0.13935017585754395,-0.05860151761109389,0.3373018693261818,0.04037432912322547,0.23832602259186242,-0.3250306127136229,81.85546300705433,32.74740369750511,0.09897584673431879,9,-0.1485002040863037,-0.03500008583068848,0.2099999189376831,-0.09450006484985352,0.2454996109008789,3,0.09197606077808751,1.4131125397103335,4.927999973297119,1.5052652712944838,4.758500099182129,-3.399968211078439,4.736999988555908,0.09197606077808751
2759,2010-09-03,4.95550012588501,5.005000114440918,4.94350004196167,4.96750020980835,2145870.0,0.0028331353708941354,-2.416646798590691,-0.7741955331323448,59.60264022317225,42.23299633359647,-0.20687392848810493,-0.1449366342595333,0.04739174676732816,-0.08872096579132993,28.270806538488557,0.06349992752075195,-0.10171725717710522,0.15122511386871373,-0.05256339771604157,0.35501362545346904,0.049330858076336526,0.25311936966109094,-0.3077081258547363,83.00978364865283,30.679052250431937,0.10189425579237758,9,-0.16250014305114746,-0.13250017166137695,0.15962493419647217,-0.10850000381469727,0.2135000228881836,4,0.08424982513726098,-2.19998869721245,4.941500186920166,1.4131125397103335,4.927999973297119,1.5052652712944838,4.758500099182129,0.08424982513726098
2760,2010-09-06,4.9604997634887695,4.96750020980835,4.9054999351501465,4.960000038146973,830520.0,0.0010089067655643102,7.551397566589937,-0.04164348724469522,57.07245573402366,45.56009244799148,-0.20050833921578093,-0.1592427430258212,0.038736712493744996,-0.09048069997705088,27.977632343745473,0.062000274658203125,-0.09337338890949098,0.15694975852966309,-0.04436958413153835,0.3582691011908645,0.05629008719906281,0.25760942986026336,-0.28389113170066427,84.6277892657634,33.527714065521955,0.10065967133060064,9,-0.16749978065490723,-0.14249968528747559,0.12537503242492676,-0.11349964141845703,0.26450014114379883,0,0.07287577471022089,-2.416646798590691,4.95550012588501,-2.19998869721245,4.941500186920166,1.4131125397103335,4.927999973297119,0.07287577471022089
2761,2010-09-07,4.92949914932251,4.95550012588501,4.873499870300293,4.938498973846436,1575650.0,-0.006249494132513966,2.8137765851278527,-18.0095419847346,55.93095932287887,49.2256227760539,-0.1460686238833997,-0.13425939441720303,0.06975667056911306,-0.056427476097842266,27.61460260555658,0.08699989318847656,-0.07341839075430734,0.12539918422698992,-0.07729772093787979,0.32809608939185964,0.024050731644555512,0.22674763680942434,-0.22637921631719937,69.80737594427602,20.19743277488245,0.1013484525824347,9,-0.12549924850463867,-0.12249922752380371,0.15637564659118652,-0.08249902725219727,0.27050065994262695,1,0.08672295335546099,7.551397566589937,4.9604997634887695,-2.416646798590691,4.95550012588501,-2.19998869721245,4.941500186920166,0.08672295335546099
2762,2010-09-08,4.948500156402588,4.9650001525878915,4.888498783111572,4.934000015258789,1912380.0,0.003854551244357074,2.2211012397730436,-1.6111582070571686,59.83085259887371,51.7686616688716,-0.12245097933072024,-0.14929807340892864,0.05022251481709006,-0.07230624360735582,26.431578504184795,0.07650136947631925,-0.05819224575913928,0.13702518939971942,-0.07568299276673063,0.34973337156616946,0.030671098316494394,0.24337928048294444,-0.22098982627744856,55.762283429114355,5.836561966957234,0.10635409108322513,9,-0.12375020980834961,-0.15550017356872559,0.1373746395111084,-0.10150003433227539,0.2544999122619629,2,0.07082946729240236,2.8137765851278527,4.92949914932251,7.551397566589937,4.9604997634887695,-2.416646798590691,4.95550012588501,0.07082946729240236
2763,2010-09-09,4.990499973297119,5.0,4.870999813079834,4.92949914932251,1582370.0,0.008487383159964113,2.224969303944592,4.206912427241935,68.70395352707814,56.03637553328956,-0.13577465264990263,-0.18441026217615164,0.011084095601438193,-0.11095580204026056,24.824012501496995,0.12900018692016602,-0.029773441550990043,0.16865000724792445,-0.05799554385114547,0.39529555834699437,0.05532723169838949,0.2819727827974594,-0.24055047782173666,89.179023482398,32.2672136076304,0.1133227755495351,9,-0.13700008392333984,-0.19749999046325684,0.09537482261657715,-0.14349985122680664,0.1744999885559082,3,0.04759046027565672,2.2211012397730436,4.948500156402588,2.8137765851278527,4.92949914932251,7.551397566589937,4.9604997634887695,0.04759046027565672
2764,2010-09-10,5.004000186920166,5.050000190734863,4.968999862670898,4.986999988555908,1983410.0,0.0027051825859698564,-2.0565901934322985,0.2786880120067538,68.54179887606418,59.53807975704861,-0.11250835659708969,-0.19063304029895356,0.0008707034983803652,-0.12214287676683888,23.466702811112093,0.08100032806396484,0.01443723253104423,0.1713252067565918,-0.06869853563887052,0.4113489491520541,0.051313335558860196,0.2913370779543234,-0.23340665932256055,74.30172806487103,12.535158931613594,0.12001187119773124,9,-0.129500150680542,-0.19000005722045898,0.07762467861175537,-0.12150001525878906,0.21199989318847745,4,0.0365706642815915,2.224969303944592,4.990499973297119,2.2211012397730436,4.948500156402588,2.8137765851278527,4.92949914932251,0.0365706642815915
2765,2010-09-13,5.065000057220459,5.133999824523926,5.013999938964844,5.013999938964844,1884430.0,0.012190221427197168,-3.705866953391613,2.999971951082688,78.79692444262147,63.128973964232614,-0.1364362302593598,-0.24410416424711734,-0.05764542093925762,-0.18108211199497237,22.231332190601762,0.12999963760375977,0.04359710157492813,0.21960008144378662,-0.041530594931602494,0.48073075781917574,0.08903474325609206,0.3501654196314812,-0.26646586330912747,73.76434817451153,5.518134857640547,0.13056533818769475,9,-0.12400007247924805,-0.2090001106262207,0.016624808311462402,-0.11450004577636719,0.08099985122680753,0,0.020533087932442573,-2.0565901934322985,5.004000186920166,2.224969303944592,4.990499973297119,2.2211012397730436,4.948500156402588,0.020533087932442573
2766,2010-09-14,5.125,5.156000137329102,5.061999797821045,5.084000110626222,2686260.0,0.011845990543279061,-1.211759294060889,0.8039175354120718,91.60775713440488,66.68509806548069,-0.15531383940021115,-0.29853931598874794,-0.11774982508707055,-0.23818057197876463,21.94876367051844,0.09400033950805664,0.08422859339887268,0.26635003089904785,-0.023241552892265815,0.5559416146903615,0.12155423900339102,0.4111458227947047,-0.28620993041515685,89.12277120709935,12.423336562331869,0.1447957918956566,9,-0.11150002479553223,-0.25799989700317383,-0.040250539779663086,-0.13524985313415527,0.057000160217285156,1,0.019512176513671875,-3.705866953391613,5.065000057220459,-2.0565901934322985,5.004000186920166,2.224969303944592,4.990499973297119,0.019512176513671875
2767,2010-09-15,5.152999877929688,5.173999786376953,5.074999809265137,5.170000076293945,2716320.0,0.00546339081554903,6.9201190203707945,-0.41464010327621637,90.1562986651224,70.02707116935996,-0.16543871115129072,-0.31849266732510984,-0.14377398710398293,-0.2610349143948989,21.676583550689426,0.0989999771118164,0.11959075740547043,0.27887492179870677,-0.03900405305817145,0.596753896655585,0.11993543437026766,0.4378144092271459,-0.26980039886064944,93.06933653532953,13.261887782366927,0.15893948742843897,9,-0.13050007820129483,-0.27699995040893644,-0.07275032997131436,-0.14449977874755948,0.029000282287596768,2,0.009120887337247696,-1.211759294060889,5.125,-3.705866953391613,5.065000057220459,-2.0565901934322985,5.004000186920166,0.009120887337247696
2768,2010-09-16,5.048999786376953,5.169000148773193,5.0219998359680185,5.169000148773193,3198690.0,-0.020182436253912583,1.4499978145029435,7.058762481768572,78.39993652358271,72.11565964718332,-0.049825911906904,-0.20616044829738023,-0.03904653145394299,-0.1562100371402071,20.99420593803641,0.1470003128051749,0.1452260156287455,0.16287484169006383,-0.1626800389414953,0.48842972232162296,9.74013742842672e-05,0.3256522820058434,-0.11927225813864784,39.0243675508704,-41.96433342995375,0.16277744031577973,9,-0.02649998664855957,-0.17299985885620117,-0.056749701499938965,-0.04049968719482422,0.11700010299682528,3,0.030501146524726686,6.9201190203707945,5.152999877929688,-1.211759294060889,5.125,-3.705866953391613,5.065000057220459,0.030501146524726686
2769,2010-09-17,5.129000186920166,5.169000148773193,5.0229997634887695,5.0229997634887695,3096690.0,0.015844801728664537,-1.7547132465733088,-0.8833341942867133,79.60719374091519,74.61951942572685,-0.11468780366954157,-0.2690419293571935,-0.11956713305361433,-0.23504781774296468,19.903119807285275,0.14600038528442383,0.1503128249161474,0.2232502222061159,-0.11151796892215327,0.5580184133343851,0.05586612664198132,0.3906343177702505,-0.16018909737967668,71.87522351763107,-8.6703302713467,0.16738409556413467,9,-0.10650038719177246,-0.25300025939941406,-0.16000008583068848,-0.11425018310546875,0.04699993133544922,4,0.0070188679315448255,1.4499978145029435,5.048999786376953,6.9201190203707945,5.152999877929688,-1.211759294060889,5.125,0.0070188679315448255
2770,2010-09-20,5.276999950408936,5.298999786376953,5.1589999198913565,5.176000118255615,3886440.0,0.028855480229108776,-1.0740685796634453,0.9528247990319428,82.87882187242792,77.61372637567673,-0.2381105144779161,-0.3961208123826845,-0.2686991840153583,-0.38092472236588204,18.974872797173365,0.1699995994567871,0.15860216602676136,0.34507498741149956,-0.020056613458981687,0.7102065882819808,0.1625091869762585,0.5276407878467406,-0.2753586693746133,92.05781952829292,12.494190369064341,0.1825658004352407,9,-0.19200015068054288,-0.3385000228881845,-0.31800007820129483,-0.26224994659423917,-0.09999990463256925,0,-0.011559573786913857,-1.7547132465733088,5.129000186920166,1.4499978145029435,5.048999786376953,6.9201190203707945,5.152999877929688,-0.011559573786913857
2771,2010-09-21,5.277999877929688,5.3410000801086435,5.21999979019165,5.261000156402588,2711400.0,0.0001894878776100839,-1.4444390927612778,0.16831435423867178,78.22573884607186,79.65760262536541,-0.20615643410522733,-0.369104741951503,-0.27316425625875773,-0.3779860891069067,17.714086402954862,0.12100028991699308,0.16788456813482355,0.31627492904663157,-0.06008430998119607,0.6926341680744592,0.12809530953271775,0.5044545485605454,-0.25500011444091886,80.25073543480342,2.990887086858976,0.18817961951391385,9,-0.1719999313354501,-0.3184998035430917,-0.33274972438812345,-0.2632498741149911,-0.08699989318847745,1,-0.02500946808172322,-1.0740685796634453,5.276999950408936,-1.7547132465733088,5.129000186920166,1.4499978145029435,5.048999786376953,-0.02500946808172322
2772,2010-09-22,5.224999904632568,5.298999786376953,5.210000038146973,5.298999786376953,1984910.0,-0.010041677628440882,1.4054024447609044,-4.353005525791476,71.49349926323526,79.96755215160509,-0.12271511451831962,-0.2808465404918774,-0.2254773090584088,-0.32046951901383736,15.910026322144027,0.08899974822998047,0.17977453280156297,0.23174996376037615,-0.11990863242303362,0.5834085599437859,0.05592066566867082,0.4075792618520815,-0.13840007781982422,63.63633645843271,-12.503437815307521,0.17582929809170497,9,-0.06999993324279785,-0.2654998302459717,-0.2797497510910034,-0.2102499008178711,0.36299991607666016,2,-0.008229616306243193,-1.4444390927612778,5.277999877929688,-1.0740685796634453,5.276999950408936,-1.7547132465733088,5.129000186920166,-0.008229616306243193
2773,2010-09-23,5.247000217437744,5.26800012588501,5.184999942779541,5.184999942779541,2779310.0,0.0042105862596608645,-1.6774134006029655,-0.8378428883490454,71.8351654317741,80.33348176890618,-0.11678582333689125,-0.27517359999502755,-0.25396629669077875,-0.3372365691171826,14.57312960850104,0.08300018310546875,0.19724431624139704,0.2272252559661867,-0.11647900195154381,0.5709295138839172,0.05537312700732144,0.39907738492505196,-0.10952033996581978,70.44032418896509,-4.63089960448184,0.1718521289588651,9,-0.06950020790100098,-0.28750014305114746,-0.3017500638961792,-0.23225021362304688,0.26399993896484375,3,-0.012388041647957149,1.4054024447609044,5.224999904632568,-1.4444390927612778,5.277999877929688,-1.0740685796634453,5.276999950408936,-0.012388041647957149
2774,2010-09-24,5.245999813079834,5.288000106811523,5.202000141143799,5.243000030517578,2451970.0,-0.00019066215293561672,-1.0235390475549346,0.048383375376853506,71.51462667045153,79.52433757199843,-0.08699635901035219,-0.24316559088133083,-0.258245987581601,-0.3309555902434287,13.218241877573394,0.08599996566772461,0.21203188040230714,0.198624849319458,-0.1228660637547927,0.5201157623937087,0.03787939278233221,0.3593703058565838,-0.06781589508056562,47.80209703365631,-24.983761987036246,0.1607454565371254,9,-0.06449985504150302,-0.2864997386932373,-0.30337464809417725,-0.21899962425231934,0.4160003662109384,4,-0.015249700067962668,-1.6774134006029655,5.247000217437744,1.4054024447609044,5.224999904632568,-1.4444390927612778,5.277999877929688,-0.015249700067962668
2775,2010-09-27,5.2179999351501465,5.260000228881836,5.114999771118164,5.211999893188477,3834200.0,-0.005337376844710473,2.2222098598638373,2.0001589572405023,71.83952606607687,77.32786745329531,-0.039125555422551805,-0.1868633413162204,-0.23389719892284244,-0.29877429105178166,11.828545966866166,0.14500045776367188,0.21763097808965703,0.1465749740600586,-0.14799166297123012,0.4411416110913473,-0.0007083444555862073,0.2938582925757034,0.12300014495849698,45.57523150834341,-26.447779148280873,0.14728331851564452,9,-0.03649997711181552,-0.2584998607635498,-0.28049981594085693,-0.19099974632263184,0.38899993896484375,0,-0.008049025951803235,-1.0235390475549346,5.245999813079834,-1.6774134006029655,5.247000217437744,1.4054024447609044,5.224999904632568,-0.008049025951803235
2776,2010-09-28,5.232999801635742,5.256999969482422,5.176000118255615,5.190999984741211,2115240.0,0.0028746390709113445,-1.2500099341695696,6.999920527696098,71.66789779928678,75.27360069042469,-0.041565643325138346,-0.17338156980367536,-0.25264256135115115,-0.30864077173461,10.306107265166906,0.08099985122680664,0.22425566489029514,0.13784985542297346,-0.1253619279728424,0.4010616388187893,0.006243963725065527,0.2694557471208814,0.10348027229309142,64.13044605002644,-9.538436251615096,0.13160589169790812,9,-0.05149984359741122,-0.2734997272491455,-0.33224987983703613,-0.2134997844696045,0.30500030517578125,1,-0.010701272306922416,2.2222098598638373,5.2179999351501465,-1.0235390475549346,5.245999813079834,-1.6774134006029655,5.247000217437744,-0.010701272306922416
2777,2010-09-29,5.379000186920166,5.4099998474121085,5.235000133514403,5.276000022888184,4670960.0,0.02789994091702175,1.1212152738643522,2.452395549500454,75.54238986360141,74.95609550598233,-0.17001548867402239,-0.29920198548322574,-0.4001243715508469,-0.4492373771027385,11.096071881681349,0.1770000457763663,0.22299305927952773,0.2613002300262455,-0.018377738897773277,0.5409781989502642,0.12146124556423565,0.4011392144882553,-0.26400041580200195,89.49164322891437,17.050022297821414,0.13983898446200957,9,-0.16250038146972656,-0.38500022888183594,-0.5115001201629639,-0.3892500400543213,0.1699995994567871,2,-0.034950770709416434,-1.2500099341695696,5.232999801635742,2.2222098598638373,5.2179999351501465,-1.0235390475549346,5.245999813079834,-0.034950770709416434
2778,2010-09-30,5.3959999084472665,5.449999809265137,5.3429999351501465,5.379000186920166,3038690.0,0.0031603868630527554,-1.404485472576575,0.16504557722667257,75.65441807486455,74.51689820975447,-0.14820191130871763,-0.29555936131853233,-0.4194379034976832,-0.46124644049266106,12.369030356899124,0.10699987411499023,0.2093558315482058,0.255574965476991,-0.037366521112259576,0.5485164520662416,0.10910422218236526,0.4020457087716167,-0.2751001358032239,83.88062845706928,11.192045336861682,0.1464707432946254,9,-0.11350011825561612,-0.371000051498414,-0.5657498836517343,-0.4434998035430917,0.09999990463256747,3,0.03558189687167945,1.1212152738643522,5.379000186920166,-1.2500099341695696,5.232999801635742,2.2222098598638373,5.2179999351501465,0.03558189687167945
2779,2010-10-01,5.373000144958496,5.427000045776367,5.329999923706055,5.427000045776367,1707420.0,-0.004262372846368101,2.592603712272398,-3.1765167877477234,71.21211822666554,73.22059780466975,-0.09716929375565009,-0.2526303073631029,-0.40000180888837455,-0.43181423264111096,13.657015477693118,0.0970001220703125,0.19932207720425055,0.2117002010345459,-0.08523098627776893,0.5086313883468607,0.06323460737838804,0.36016579469070376,-0.2389363708496095,77.01502819744186,4.278179935995041,0.1484655936561576,10,-0.0905003547668457,-0.32725024223327637,-0.5427501201629639,-0.4205000400543213,0.1359996795654297,4,0.025683976869715464,-1.404485472576575,5.3959999084472665,1.1212152738643522,5.379000186920166,-1.2500099341695696,5.232999801635742,0.025683976869715464
2780,2010-10-04,5.322000026702881,5.364999771118164,5.290999889373778,5.316999912261963,1704310.0,-0.00949192571741675,-1.5964797804881632,-0.09259488193843492,63.73778895347938,71.61082559438171,-0.043711344596538027,-0.18251660307583073,-0.35294132484170504,-0.3745570449998654,14.84257041569782,0.08200025558471769,0.2019344639435623,0.14262506961822474,-0.14675477532099723,0.4320049145574467,-0.002064852851385801,0.2873149920878353,-0.17529881118774426,53.284698208726134,-16.66151422145611,0.14468992246961093,10,-0.03950023651123047,-0.24750018119812012,-0.49175000190734863,-0.36949992179870605,0.17799997329711914,0,0.06388578558473457,2.592603712272398,5.373000144958496,-1.404485472576575,5.3959999084472665,1.1212152738643522,5.379000186920166,0.06388578558473457
2781,2010-10-05,5.35699987411499,5.388000011444092,5.304999828338623,5.304999828338623,2025570.0,0.006576446305242234,-2.192311924586436,10.399771123402632,64.08838869317049,70.78803553104117,-0.07412120293465208,-0.19378235169931646,-0.39142637419068826,-0.4031764791535153,15.86428781284134,0.08300018310546875,0.19845731366338537,0.15624988079071045,-0.11818471422863652,0.4306844758100574,0.019032583281036963,0.29346717830038394,-0.1981667148498536,56.7441509735257,-9.85260364420406,0.13721729750967337,10,-0.07450008392333984,-0.2825000286102295,-0.5319998264312744,-0.40449976921081543,0.1360001564025879,1,0.0466679122409539,-1.5964797804881632,5.322000026702881,2.592603712272398,5.373000144958496,-1.404485472576575,5.3959999084472665,0.0466679122409539
2782,2010-10-06,5.298999786376953,5.394999980926514,5.25600004196167,5.34499979019165,3504910.0,-0.01082697201810534,-1.106067776160218,-0.884614679235594,68.4365659307812,70.41041336426419,-0.005051571526254683,-0.1140233914250377,-0.3357230383692329,-0.3380785106295896,16.83783230288659,0.13899993896484375,0.17476353484805962,0.08072481155395472,-0.1695902278657666,0.33103985097367605,-0.04443270815590594,0.2058823312638154,-0.12851996111181663,22.164843294899555,-45.9401222484892,0.1251575197098605,10,-0.016499996185302734,-0.19999980926513672,-0.4789997339248657,-0.3464996814727783,0.12000036239624023,2,0.04510291188329729,-2.192311924586436,5.35699987411499,-1.5964797804881632,5.322000026702881,2.592603712272398,5.373000144958496,0.04510291188329729
2783,2010-10-07,5.2280001640319815,5.28000020980835,5.177000045776367,5.28000020980835,2837850.0,-0.013398683753017449,2.961541283057624,1.130435684002134,57.39910505675707,68.8420220738537,0.0703695739825223,-0.025632756805772594,-0.26512008369708884,-0.25910031423495905,17.92511670921516,0.12199974060058594,0.15891726080140955,-0.0021498203277596772,-0.22833861013496648,0.22403896947944713,-0.11524421523136308,0.11094457457584372,0.22199964523315519,20.40004730224574,-45.27706575422576,0.11309439490360332,10,0.05449962615966886,-0.06750035285949618,-0.3927501440048209,-0.27550005912780673,0.19099998474121183,3,0.06140007885872123,-1.106067776160218,5.298999786376953,-2.192311924586436,5.35699987411499,-1.5964797804881632,5.322000026702881,0.06140007885872123
2784,2010-10-08,5.186999797821045,5.227000236511231,5.144000053405762,5.199999809265137,2634740.0,-0.007842456948072507,1.4775853847741067,0.24999999999999573,41.99287290005086,65.52572727762859,0.11412178502730619,0.03138980055729945,-0.22234133280437973,-0.20960018491888732,18.517638860705045,0.08400011062621981,0.14972054189619222,-0.05230016708374041,-0.25338159382189396,0.14878125965441313,-0.15284088045281763,0.048240546285336805,0.25754001617431665,17.131377223895058,-43.3412268955164,0.10054071336907687,10,0.1100001335144043,-0.02649998664855957,-0.337249755859375,-0.23449969291687012,0.2150001525878915,4,0.05957201220416364,2.961541283057624,5.2280001640319815,-1.106067776160218,5.298999786376953,-2.192311924586436,5.35699987411499,0.05957201220416364
2785,2010-10-11,5.169000148773193,5.195000171661377,5.1589999198913565,5.175000190734863,1958570.0,-0.0034701464718415176,-1.7691969116216444,0.4615412830576239,40.58724267058455,62.07232115221723,0.1390639210311182,0.060692080878382626,-0.2035256464976536,-0.18319898614412278,18.416386374120847,0.03600025177002042,0.1376190077027264,-0.07549982070922834,-0.26248761723065783,0.11148797581220116,-0.16899371896994353,0.017994077551486853,0.2635180747985846,9.960200233669273,-46.027334792237994,0.09349389826071483,10,0.12799978256225586,-0.008500337600708008,-0.3610001802444458,-0.21650004386901855,0.1700000762939453,0,0.06577668136291837,1.4775853847741067,5.186999797821045,2.961541283057624,5.2280001640319815,-1.106067776160218,5.298999786376953,0.06577668136291837
2786,2010-10-12,5.224999904632568,5.239999771118164,5.131999969482422,5.175000190734863,3061210.0,0.010833769442368135,1.7000137091630854,-8.333227370261463,50.0,59.23427783403929,0.09142428192206786,0.013247392758866994,-0.2558818802367515,-0.22847020621658132,18.279741456666297,0.10799980163574219,0.12693445346558363,-0.024500060081481756,-0.20319773597378887,0.15419761581082536,-0.11384889802763531,0.0648487778646718,0.19597759213256882,35.36119053360432,-18.846736871197344,0.08934883794615352,10,0.06599998474121094,-0.06450009346008301,-0.41949987411499023,-0.27249979972839355,0.07999992370605469,1,0.05263159816014773,-1.7691969116216444,5.169000148773193,1.4775853847741067,5.186999797821045,2.961541283057624,5.2280001640319815,0.05263159816014773
2787,2010-10-13,5.199999809265137,5.298999786376953,5.199999809265137,5.230000019073486,1749720.0,-0.0047847073346865,-5.599952316617658,-0.6000076294381872,45.98286808392015,55.93743894615658,0.09874728191718507,0.04421612760406646,-0.2277760157256088,-0.19546849488990858,18.169633173258646,0.0989999771118164,0.11738434079436466,-0.05185015201568621,-0.22639233872258924,0.12269203469121681,-0.13912124536913772,0.0354209413377653,0.20363903586303778,40.71851158115949,-10.963712198317054,0.08727109335345169,10,0.07950019836425781,-0.03949999809265137,-0.39449989795684814,-0.24749970436096191,0.21000003814697177,2,0.0563461984614666,1.7000137091630854,5.224999904632568,-1.7691969116216444,5.169000148773193,1.4775853847741067,5.186999797821045,0.0563461984614666
2788,2010-10-14,5.203000068664551,5.258999824523926,5.099999904632568,5.1479997634887695,2006020.0,0.0005769729825890746,-1.1059588846433195,-1.8333306842565367,46.33732647618615,53.17357319610332,0.07318736979533202,0.056227553107478734,-0.22778116283088234,-0.1914143103656345,18.297835714459335,0.15899991989135742,0.10690008157794306,-0.056549906730651855,-0.20505894963793914,0.09195913617663543,-0.1308044281842955,0.017704614722991785,0.1843404439248788,51.75890715567664,-0.3970194206565054,0.07425452145364372,10,0.044499874114990234,-0.04250025749206543,-0.3941251039505005,-0.250499963760376,0.2090001106262216,3,0.041514525707873506,-5.599952316617658,5.199999809265137,1.7000137091630854,5.224999904632568,-1.7691969116216444,5.169000148773193,0.041514525707873506
2789,2010-10-15,5.164999961853027,5.2170000076293945,5.133999824523926,5.202000141143799,2167050.0,-0.007303499194701524,1.477620650634479,-0.6727267998335414,45.561138627107546,51.153945382062005,0.08781445284072031,0.10230835983316222,-0.18556997883365245,-0.14761083983606227,18.43296648028993,0.08300018310546875,0.07698509105417095,-0.09635000228881818,-0.238951843105216,0.046251838527579636,-0.16765092269701665,-0.025049081880619717,0.19935330209985302,32.663364747096445,-19.48537172537518,0.0713009204081988,10,0.08249998092651367,0.044499874114990234,-0.34175002574920654,-0.21249985694885254,0.2070002555847168,4,0.0491771904735967,-1.1059588846433195,5.203000068664551,-5.599952316617658,5.199999809265137,1.7000137091630854,5.224999904632568,0.0491771904735967
2790,2010-10-18,5.2160000801086435,5.22599983215332,5.09499979019165,5.189000129699707,2068270.0,0.0098741759210621,4.574534571095216,-0.729724853405527,48.65720977147225,49.439369946317754,0.022570528903255394,0.04901710055952524,-0.23367831537466888,-0.19309878642168332,17.542215558404784,0.13100004196166992,0.04462010147890538,-0.042299890518187944,-0.1860967095100916,0.10149692847371572,-0.11419830001413978,0.029598518977763888,0.12720491509861187,59.31386871550863,8.322145593583642,0.07189840949595186,10,0.028999805450438565,0.015999794006346768,-0.37174999713897794,-0.26349997520446866,0.1640000343322745,0,0.035659483789045154,1.477620650634479,5.164999961853027,-1.1059588846433195,5.203000068664551,-5.599952316617658,5.199999809265137,0.035659483789045154
2791,2010-10-19,5.1459999084472665,5.238999843597412,5.113999843597412,5.238999843597412,1900220.0,-0.013420278103201011,1.6881739175019868,-3.444448369037171,29.084343723595424,45.066900812186006,0.06648431697162493,0.1144911405466349,-0.15971870664533672,-0.11849636255957208,16.265153544809728,0.125,0.01521983153990103,-0.10570006370544327,-0.25757969921609725,0.046179571805210706,-0.1816398814607707,-0.029760245950115838,0.17238456625842868,25.00005843592778,-20.249168752830062,0.07593981775532706,10,0.050999879837035245,0.08999991416931064,-0.2474999427795419,-0.1934998035430917,0.21300029754638583,1,0.03750492033687336,4.574534571095216,5.2160000801086435,1.477620650634479,5.164999961853027,-1.1059588846433195,5.203000068664551,0.03750492033687336
2792,2010-10-20,5.182000160217285,5.186999797821045,5.105999946594238,5.111000061035156,1443770.0,0.006995773884667766,1.000011773847929,-0.7634424590458195,31.4236398556243,42.18073801206014,0.01356929192703138,0.07916301162528772,-0.18747161006626012,-0.14988580657677097,15.067966183268588,0.08099985122680664,-0.004511558558160544,-0.06754982471466064,-0.222212774907244,0.08711312547792271,-0.14488129981095277,0.00978165038163148,0.11404584603700574,53.0489950077486,12.162318985214839,0.07733147509629176,10,0.014999628067016602,0.05399966239929199,-0.24175012111663818,-0.22950005531311035,0.10399961471557617,2,0.02373594448445182,1.6881739175019868,5.1459999084472665,4.574534571095216,5.2160000801086435,1.477620650634479,5.164999961853027,0.02373594448445182
2793,2010-10-21,5.182000160217285,5.21999979019165,5.136000156402588,5.144000053405762,1731710.0,0.0,-2.1111032619253662,0.5352120243388091,32.73057601536914,41.15159391376216,0.007105175183803603,0.07804510161230027,-0.1784739326221363,-0.14647362768970407,14.116798169101974,0.0839996337890625,-0.02907231440486502,-0.0642998218536377,-0.22189237504637394,0.09329273133909854,-0.14309609845000537,0.01449645474272998,0.0939412244307416,60.41690122189477,23.10466359429214,0.07879627659636806,10,0.014999628067016602,0.05399966239929199,-0.2327502965927124,-0.22950005531311035,0.10500001907348722,3,0.04399839447038212,1.000011773847929,5.182000160217285,1.6881739175019868,5.1459999084472665,4.574534571095216,5.2160000801086435,0.04399839447038212
2794,2010-10-22,5.165999889373778,5.206999778747559,5.139999866485597,5.183000087738037,1161340.0,-0.003087663131765672,1.0615490705283117,-0.4473723836771804,34.94208920710719,40.52435464004246,0.022141790411280837,0.09248651031117827,-0.15362146407859356,-0.1269678740728457,12.9587730308311,0.066999912261962,-0.05442361219900338,-0.07630009651184189,-0.23793400794829633,0.08533381492461256,-0.15711705223006955,0.0045168592063857815,0.09184733582861071,49.30560614589826,13.43488267336516,0.08081695571822729,10,0.03099989891052335,0.07049989700317472,-0.21675002574920565,-0.2134997844696036,0.026999950408936435,4,0.0476191047589849,-2.1111032619253662,5.182000160217285,1.000011773847929,5.182000160217285,1.6881739175019868,5.1459999084472665,0.0476191047589849
2795,2010-10-25,5.176000118255615,5.2150001525878915,5.124000072479248,5.181000232696533,1621960.0,0.0019357779899311645,1.4931544430799417,0.2941209469314331,31.643063435658135,38.48469502178225,0.01479475523879703,0.08345732921056737,-0.15521225851963827,-0.13305753273117915,12.694293110621135,0.09100008010864347,-0.06614572252379958,-0.0641998767852785,-0.22823659093679716,0.09983683736624016,-0.14621823386103827,0.017818480290481276,0.0655623634457001,52.63174877474267,18.599922772626492,0.0820183570757594,10,0.020999670028686523,0.09649968147277832,-0.22675025463104248,-0.22350001335144043,0.09499979019165128,0,0.037867097122127547,1.0615490705283117,5.165999889373778,-2.1111032619253662,5.182000160217285,1.000011773847929,5.182000160217285,0.037867097122127547
2796,2010-10-26,5.177000045776367,5.184999942779541,5.125,5.1469998359680185,987440.0,0.0001931853744023826,1.608692947993656,-5.999904634750919,36.00923050002193,37.37651306801578,0.007006859968669232,0.08226468431936773,-0.1492135247588493,-0.12866433640972286,12.415520366882443,0.059999942779541016,-0.06342051440691865,-0.060399961471557795,-0.2268481827359512,0.10604825979283561,-0.14362407210375494,0.02282414916063935,0.0499061667739813,62.280874202656065,25.643024280785006,0.08322411063219674,10,-2.384185791015625e-07,0.09549975395202637,-0.16525018215179443,-0.22449994087219238,0.1789999008178711,1,0.03921191169974336,1.4931544430799417,5.176000118255615,1.0615490705283117,5.165999889373778,-2.1111032619253662,5.182000160217285,0.03921191169974336
2797,2010-10-27,5.190999984741211,5.22599983215332,5.135000228881836,5.139999866485597,1419790.0,0.0027042570680031464,-1.983623216728552,1.6999920527696306,45.118724546219845,37.24111285357508,-0.009391583595060204,0.056347026660446,-0.15537589911842886,-0.13918676887901782,11.100460722768846,0.09099960327148438,-0.057605853731623746,-0.03700001239776629,-0.19050910461903126,0.11650907982349867,-0.11375455850839877,0.03975453371286619,-0.09600019454956055,65.68634325811443,25.87940471371313,0.07675454611063255,10,-0.024000167846679688,0.08149981498718262,-0.15824997425079346,-0.23149991035461426,0.2239999771118164,2,0.032363749132397146,1.608692947993656,5.177000045776367,1.4931544430799417,5.176000118255615,1.0615490705283117,5.165999889373778,0.032363749132397146
2798,2010-10-28,5.5879998207092285,5.635000228881836,5.410999774932861,5.489999771118164,10615650.0,0.07647848914178135,1.3333275384634489,1.9215651442195651,77.27889046897376,40.76530750267133,-0.386701831328887,-0.34312324426085716,-0.5386511918846084,-0.5322094645909221,10.480354930189652,0.444000244140625,-0.052522309101842524,0.35039982795715297,0.13940386836504803,0.5613957875492579,0.24490184816110094,0.455897807753205,-0.49038002967834515,90.80227127453587,46.13894889534767,0.10549797979605235,10,-0.22299981117248535,-0.22299981117248535,-0.5307497978210449,-0.6284997463226318,-0.14999961853027344,3,-0.054044390741952,-1.983623216728552,5.190999984741211,1.608692947993656,5.177000045776367,1.4931544430799417,5.176000118255615,-0.054044390741952
2799,2010-10-29,5.511000156402588,5.580999851226807,5.505000114440918,5.579999923706055,3580490.0,-0.013779467927196198,1.1408490432983875,-0.7040789019127,71.53650744081574,43.30745168815394,-0.2854821029233676,-0.2690491626645759,-0.44620150019465843,-0.45135262191933023,9.980786068945207,0.08299970626831055,-0.043483520822567456,0.26650016307830793,0.029444140746215375,0.5035561854104005,0.14797215191226165,0.3850281742443542,-0.3918851478576668,75.73384842928395,25.578657566272057,0.11852801116604612,10,-0.14050006866455078,-0.14600014686584473,-0.44250011444091797,-0.5515000820159912,-0.037000179290771484,4,-0.04064597545902371,1.3333275384634489,5.5879998207092285,-1.983623216728552,5.190999984741211,1.608692947993656,5.177000045776367,-0.04064597545902371
2800,2010-11-01,5.662000179290772,5.684999942779541,5.511000156402588,5.573999881744385,2699660.0,0.027399749338195,1.5970151378203532,-1.2753709321852476,74.57816849659669,48.3623211073763,-0.40964208323029005,-0.41452406444344714,-0.5802263671986543,-0.5977938097579996,10.076180588179506,0.17399978637695312,-0.02983766424133183,0.40050017833709806,0.0998170809146286,0.7011832757595675,0.2501586296258633,0.5508417270483328,-0.5222497619323745,95.89289895734451,42.054292195222054,0.1503415487112347,11,-0.2665002346038827,-0.27200031280517667,-0.591500163078309,-0.7025001049041757,-0.12000036239624112,0,-0.08283297856885707,1.1408490432983875,5.511000156402588,1.3333275384634489,5.5879998207092285,-1.983623216728552,5.190999984741211,-0.08283297856885707
2801,2010-11-02,5.60699987411499,5.7220001220703125,5.5929999351501465,5.672999858856201,3696050.0,-0.009713935611826763,-1.7446888379360024,-0.7499972907071178,72.14361134964463,52.88676238448967,-0.31555609872750523,-0.3581991285044861,-0.5062350178469979,-0.5407356233170431,10.059486297264321,0.12900018692016602,-0.01209504461234534,0.33299987316131574,-0.003099730086107755,0.6690994764087392,0.16495007153760444,0.501049674785027,-0.43453448523132376,80.4088127971094,23.881570950079556,0.1680498016237116,11,-0.18399977684020996,-0.1984999179840088,-0.5364998579025269,-0.6474997997283936,-0.022999763488768643,1,-0.059925088855251274,1.5970151378203532,5.662000179290772,1.1408490432983875,5.511000156402588,1.3333275384634489,5.5879998207092285,-0.059925088855251274
2802,2010-11-03,5.538000106811523,5.638999938964844,5.514999866485597,5.638999938964844,2177250.0,-0.012306004789122249,1.4554510603742765,1.5303008409675463,67.00506754140002,56.69503922071532,-0.21316356518197743,-0.2849874506049659,-0.41583361433038313,-0.46921205455620907,10.305275017169901,0.12400007247924716,-0.00021620447849457491,0.25205008983612043,-0.10418430658019329,0.6082844862524341,0.07393289162796357,0.4301672880442773,-0.3215719392729257,40.83607399400505,-15.621228153111844,0.1781171982081569,11,-0.11500000953674316,-0.129500150680542,-0.46750009059906006,-0.5785000324249268,0.03800010681152344,2,-0.032863878061943685,-1.7446888379360024,5.60699987411499,1.5970151378203532,5.662000179290772,1.1408490432983875,5.511000156402588,-0.032863878061943685
2803,2010-11-04,5.548999786376953,5.585999965667725,5.5,5.559999942779541,1971790.0,0.0019862187347921,1.7301488786793924,0.10891262062583801,70.04174066434645,60.59500049374191,-0.18621182358296107,-0.28533486979842415,-0.4087956030796782,-0.4781731693074027,11.343838046546194,0.08599996566772461,0.032805316880677005,0.24699978828430158,-0.12673638308506519,0.6207359596536683,0.06013170259961775,0.4338678739689854,-0.2921258624758183,22.071963708845967,-35.850358013600385,0.18686808568468352,11,-0.12599968910217285,-0.14049983024597168,-0.44374990463256836,-0.554999828338623,0.029000282287597656,3,-0.024148464531013603,1.4554510603742765,5.538000106811523,-1.7446888379360024,5.60699987411499,1.5970151378203532,5.662000179290772,-0.024148464531013603
2804,2010-11-05,5.495999813079834,5.550000190734863,5.458000183105469,5.541999816894531,2081530.0,-0.009551266054692698,1.9677062103441645,4.181759070614244,64.58331884609377,64.25502887267919,-0.09105390523248058,-0.2192389373002399,-0.3372765507220725,-0.4237255042210517,12.603353477715432,0.09200000762939453,0.06352723459452214,0.178549814224243,-0.20067676134426993,0.5577763897927559,-0.01106347356001347,0.36816310200849944,-0.20191579332516518,14.393802560471636,-41.561650859898,0.18961328778425646,11,-0.07249975204467773,-0.08749985694885254,-0.3422499895095825,-0.48199987411499023,0.1119999885559082,4,-0.010553059110891327,1.7301488786793924,5.548999786376953,1.4554510603742765,5.538000106811523,-1.7446888379360024,5.60699987411499,-0.010553059110891327
2805,2010-11-08,5.508999824523926,5.539000034332275,5.4790000915527335,5.5,1507170.0,0.00236535878570332,-1.3529554761859768,-0.19564834299101266,70.09966584430276,68.04285502204372,-0.05794382477560234,-0.216564368651051,-0.33261083628397614,-0.43462867680796613,13.930934687848604,0.059999942779541904,0.09594759257767205,0.1745498418807987,-0.20713196771327702,0.5562316514748744,-0.016291062916239163,0.36539074667783655,-0.1806825165840058,19.31805045805277,-38.87784748372407,0.19084090479703808,11,-0.08049964904785156,-0.10049986839294434,-0.3448749780654907,-0.49499988555908203,0.15700006484985263,0,-0.006353212656915241,1.9677062103441645,5.495999813079834,1.7301488786793924,5.548999786376953,1.4554510603742765,5.538000106811523,-0.006353212656915241
2806,2010-11-09,5.5,5.550000190734863,5.485000133514403,5.519999980926514,1642240.0,-0.0016336585243408308,-1.6000171662358644,-2.2222634311751617,68.15068716849991,70.60196198007485,0.0018906953572352947,-0.1959524664920247,-0.30637875449616825,-0.4234353238999873,14.931931616701757,0.06500005722045987,0.13027558473303724,0.15180001258850062,-0.2330802843129538,0.536680309489955,-0.040640135862226145,0.3442401610392274,-0.1401880669296487,23.204350025290847,-34.17023762641011,0.19244014845072702,11,0.06649994850158691,-0.09150004386901855,-0.32150018215179443,-0.48600006103515625,0.15399980545044034,1,0.007636330344460207,-1.3529554761859768,5.508999824523926,1.9677062103441645,5.495999813079834,1.7301488786793924,5.548999786376953,0.007636330344460207
2807,2010-11-10,5.493000030517578,5.506999969482422,5.434999942779541,5.489999771118164,2207380.0,-0.0012727217240766642,3.6451424352427244,-0.15001311303435616,67.61042324590767,69.52768784417862,0.06284305031507387,-0.1748403213859735,-0.28733689975979004,-0.4141325258359636,15.273074742358164,0.07200002670288086,0.16861005082905667,0.1301500320434572,-0.253281100091038,0.5135811641779524,-0.06156553402379039,0.3218655981107048,-0.10421304232723028,38.410648308965165,-17.811623385804452,0.19171556606724757,11,0.08550000190734863,-0.08450007438659668,-0.31450021266937256,-0.4790000915527344,0.18900012969970703,2,0.01656655372347937,-1.6000171662358644,5.5,-1.3529554761859768,5.508999824523926,1.9677062103441645,5.495999813079834,0.01656655372347937
2808,2010-11-11,5.419000148773193,5.50600004196167,5.415999889373778,5.501999855041504,1650580.0,-0.013471669640135131,-1.0224702245414938,-27.664176732358552,63.443173215203274,68.62842848577723,0.12331743565227615,-0.0883587430357462,-0.20234195908626607,-0.33708710730733316,16.57488438848589,0.09000015258789151,0.20489863591425195,0.045350146293640314,-0.33123012955883446,0.4219304221461151,-0.14293999163259663,0.23364028421987726,-0.0035561098724485873,2.238994516385661,-52.59205365885401,0.1882901379262372,11,0.14999985694885254,-0.010500192642211914,-0.22825026512145996,-0.4050002098083496,0.2849998474121094,3,0.02897214625199762,3.6451424352427244,5.493000030517578,-1.6000171662358644,5.5,-1.3529554761859768,5.508999824523926,0.02897214625199762
2809,2010-11-12,5.419000148773193,5.449999809265137,5.333000183105469,5.381999969482422,2113890.0,0.0,1.363640742328422,-0.44578687027110875,63.050501780843085,67.34757662847127,0.12169205126180849,-0.07204794246751245,-0.19157153478801447,-0.3335396206230108,17.642009648472758,0.11699962615966797,0.23828451056982924,0.03265013694763219,-0.33121980405441764,0.396520077949682,-0.14928483355339317,0.21458510744865755,0.30299997329711914,39.63131919082715,-14.838548428029313,0.18193497050102495,11,0.10850000381469727,-0.010500192642211914,-0.1975003480911255,-0.4050002098083496,0.2849998474121094,4,0.02934119127628243,-1.0224702245414938,5.419000148773193,3.6451424352427244,5.493000030517578,-1.6000171662358644,5.5,0.02934119127628243
2810,2010-11-15,5.401999950408936,5.497000217437744,5.311999797821045,5.383999824523926,2621900.0,-0.0031371466871256137,-1.2839532700102136,0.4864875314131305,61.879626445303934,66.20713386132232,0.1094416430529197,-0.04258181972075903,-0.1639375710210036,-0.3149468793384811,18.838293334430347,0.18500041961669922,0.21530786784922196,0.0063499450683606184,-0.34858588607419794,0.3612857762109192,-0.17111797050291866,0.1838178606396399,0.31222017288207926,37.81512773404589,-15.019524864166236,0.1774679155712792,11,0.0734999179840079,0.00650000572204501,-0.17325007915496915,-0.3880000114440927,0.35500001907348633,0,0.038133997245078044,1.363640742328422,5.419000148773193,-1.0224702245414938,5.419000148773193,3.6451424352427244,5.493000030517578,0.038133997245078044
2811,2010-11-16,5.339000225067139,5.401000022888184,5.320000171661377,5.375,1484360.0,-0.011662296542047978,-1.1891886667225124,-1.999973509231934,57.42973944840984,65.14320851765675,0.14575550378101987,0.03754322929958587,-0.08981750202864447,-0.24866897121987108,20.22952884879458,0.08199977874755948,0.19893210151705887,-0.06629979610443115,-0.4026654901754725,0.2700658979666102,-0.23448264313995182,0.10188305093108951,0.3591310852050782,13.846360757559085,-35.81922731148111,0.16818284703552058,11,0.1099996566772461,0.06949973106384277,-0.11025035381317139,-0.3250002861022949,0.41699981689453125,1,0.061247359153750125,-1.2839532700102136,5.401999950408936,1.363640742328422,5.419000148773193,-1.0224702245414938,5.419000148773193,0.061247359153750125
2812,2010-11-17,5.304999828338623,5.357999801635742,5.275000095367432,5.3470001220703125,1577000.0,-0.006368307790825756,1.5937548894700373,1.1666821198193307,27.646109668127124,60.432582851410146,0.16006119288758658,0.08562074572328449,-0.04547512480078275,-0.21193802062573575,21.449756606165987,0.08299970626831055,0.1625375393040729,-0.10645017623901332,-0.42987422103232475,0.21697386855429812,-0.26816219863566904,0.0552618461576424,0.377686221435547,12.98690039261666,-30.174966944607604,0.16171202239665583,11,0.10750031471252441,0.1035001277923584,-0.07924997806549072,-0.2909998893737793,0.440000057220459,2,0.06578699121675835,-1.1891886667225124,5.339000225067139,-1.2839532700102136,5.401999950408936,1.363640742328422,5.419000148773193,0.06578699121675835
2813,2010-11-18,5.4099998474121085,5.423999786376953,5.2709999084472665,5.2709999084472665,1983230.0,0.019792652680701073,-1.2014380591690148,-3.3094992109535117,42.36003454004671,57.96332903962713,0.03718043192149345,-0.0014991671228665737,-0.1400538115283716,-0.31212418494007554,22.90382027994359,0.1529998779296866,0.13200582948413864,-0.012850141525269088,-0.31776443995076153,0.29206415690022336,-0.1653072907380153,0.13960700768747714,0.24822504509765686,61.504313682464314,21.5346767650762,0.15245714921274625,11,0.0005002021789559663,-0.0014998912811270415,-0.18999993801116855,-0.39599990844726474,0.30000019073486417,3,0.050277323563195475,1.5937548894700373,5.304999828338623,-1.1891886667225124,5.339000225067139,-1.2839532700102136,5.401999950408936,0.050277323563195475
2814,2010-11-19,5.412000179290772,5.434000015258789,5.377999782562256,5.4099998474121085,2360800.0,0.00036974712293580403,1.4347925240232613,0.014390883143983544,25.58594150177612,53.017359668235294,0.024598488174008004,0.016733089383420996,-0.131829920553991,-0.3091463686580971,24.463495349873856,0.0560002326965332,0.10923408196925521,-0.02314982414245481,-0.30327776565153286,0.25697811736662324,-0.16321379489699428,0.11691414661208466,0.21524671449399335,62.38941507351957,28.275340593286188,0.14006397075453908,11,-0.0015001296997079194,-0.0035002231597909272,-0.2080003023147592,-0.3980002403259286,0.3279995918273917,4,0.05395414028474699,-1.2014380591690148,5.4099998474121085,1.5937548894700373,5.304999828338623,-1.1891886667225124,5.339000225067139,0.05395414028474699
2815,2010-11-22,5.372000217437744,5.429999828338623,5.355000019073486,5.429999828338623,1679190.0,-0.007390975707297631,1.5862176694016477,-28.994994040498685,26.358171093483236,48.37374677101121,0.04818895925295852,0.07606991735583257,-0.0838262465784041,-0.26513271181807063,26.198304204719857,0.07499980926513672,0.07983745547189791,-0.0729497909545902,-0.3274457149036545,0.18154613299447409,-0.2001977529291219,0.0542981710199415,0.22674691752002207,61.96333914508691,32.31290910912455,0.12724796197453211,11,0.01699972152709961,0.036499738693237305,-0.14350032806396484,-0.3580002784729004,0.3579998016357422,0,0.06180189227652533,1.4347925240232613,5.412000179290772,-1.2014380591690148,5.4099998474121085,1.5937548894700373,5.304999828338623,0.06180189227652533
2816,2010-11-23,5.380000114440918,5.3969998359680185,5.3410000801086435,5.355999946594238,2086340.0,0.0014891840430695247,-1.0740688412836457,-0.4137987733692882,31.88072942982953,44.40378079144698,0.023889194009664827,0.08860065259763772,-0.08549872617240784,-0.27068424512558487,27.971954744313177,0.055999755859375,0.059319043033723595,-0.07509989738464373,-0.2989465025556477,0.14874670778636023,-0.18702319997014616,0.036823405200858694,0.19252724239600827,66.87124820089147,37.03972487312753,0.11192330258550214,11,0.008499860763549805,0.03399991989135742,-0.14150023460388184,-0.3660001754760742,0.32200002670288086,1,0.07007432100783184,1.5862176694016477,5.372000217437744,1.4347925240232613,5.412000179290772,-1.2014380591690148,5.4099998474121085,0.07007432100783184
2817,2010-11-24,5.359000205993652,5.4089999198913565,5.355000019073486,5.4089999198913565,3756560.0,-0.0039033286246403787,1.1600083923820472,-2.083306842565329,28.699603348550866,40.54338413959671,0.026688921154317313,0.1294700441777401,-0.05918762130227062,-0.24646301890407596,29.40341128704501,0.053999900817870206,0.03054015723534942,-0.10449981689453125,-0.2970368029403829,0.08803716915132043,-0.2007683099174571,-0.008231323871605412,0.18940495497210108,53.98787722767619,22.21749381126576,0.09626849302292603,11,0.02499985694885254,0.05499982833862305,-0.1425004005432129,-0.3450002670288086,0.3129997253417969,2,0.07408095180216678,-1.0740688412836457,5.380000114440918,1.5862176694016477,5.372000217437744,1.4347925240232613,5.412000179290772,0.07408095180216678
2818,2010-11-25,5.285999774932861,5.34499979019165,5.23799991607666,5.300000190734863,3806710.0,-0.01362202430579218,1.057697509892115,0.2800099182696484,27.467833995379067,36.58975438565626,0.08810433957465946,0.18834170783047366,0.021737986905004725,-0.17067297934557324,27.606635012025688,0.12100028991699219,0.0014509902513344386,-0.1624002456665039,-0.36109640048506186,0.03629590915205405,-0.2617483230757829,-0.06305216825722493,0.24021296583141272,24.48971151366527,-9.08713750617909,0.09934807740927912,11,0.08150029182434082,0.13700032234191895,-0.06949996948242188,-0.2719998359680176,0.4250001907348633,3,0.0868331687797037,1.1600083923820472,5.359000205993652,-1.0740688412836457,5.380000114440918,1.5862176694016477,5.372000217437744,0.0868331687797037
2819,2010-11-26,5.287000179290772,5.317999839782715,5.164999961853027,5.25,6760690.0,0.00018925546736769938,2.090922226985266,-2.642791458056669,25.55075101695313,32.553212671395066,0.07421515750943986,0.17887010985711882,0.02625873786370292,-0.16993540080171154,25.94005542308321,0.1529998779296875,-0.028807018679906093,-0.15019984245300222,-0.35903274039474375,0.058633055488739316,-0.254616291423873,-0.04578339348213145,0.21039127900474064,46.03784109618654,10.217105821068337,0.10441644897087075,11,0.01249980926513583,0.1359999179840079,-0.07050037384033292,-0.2730002403259286,0.3819999694824201,4,0.08000753631768243,1.057697509892115,5.285999774932861,1.1600083923820472,5.359000205993652,-1.0740688412836457,5.380000114440918,0.08000753631768243
2820,2010-11-29,5.192999839782715,5.315999984741211,5.192999839782715,5.300000190734863,2419370.0,-0.017779522663202818,-1.2990605893153175,-2.891887363876469,21.521398341071418,28.56339699280191,0.15136917522107307,0.24868266036109965,0.12003057009484408,-0.07587567656909666,23.715506998297364,0.1230001449584961,-0.05418263408006485,-0.22075016498565692,-0.42862343286110516,-0.012876897110208674,-0.3246867989233815,-0.11681353104793235,0.2645046389396999,11.47536178071354,-24.869654629700513,0.10393663393772432,11,0.10650014877319336,0.23000025749206543,0.023749947547912598,-0.1789999008178711,0.4960002899169922,0,0.10533409362830581,2.090922226985266,5.287000179290772,1.057697509892115,5.285999774932861,1.1600083923820472,5.359000205993652,0.10533409362830581
2821,2010-11-30,5.2709999084472665,5.309000015258789,5.195000171661377,5.201000213623047,2853570.0,0.015020233212218903,-1.7804914925043323,-0.6542006096365437,31.803315338639706,29.025308733969975,0.07007836080494823,0.1520134653748153,0.04267141485649617,-0.15451182616390025,21.21780960607899,0.11600017547607422,-0.07876714761749515,-0.12595009803771884,-0.32203865631396056,0.07013846023852288,-0.22399437717584014,-0.027905818899597534,0.15140402825082155,43.44260853421457,7.054892897265319,0.09804427913812097,11,0.02850008010864169,0.15250015258788974,-0.03625011444091886,-0.25699996948242276,0.43200016021728427,1,0.08708027292708342,-1.2990605893153175,5.192999839782715,2.090922226985266,5.287000179290772,1.057697509892115,5.285999774932861,0.08708027292708342
2822,2010-12-01,5.355999946594238,5.370999813079834,5.2719998359680185,5.300000190734863,2357990.0,0.01612597981850672,1.3023387338234598,0.7999999999999898,44.927534006227305,29.310586452434485,-0.007740518730280144,0.05552617902569601,-0.03897817879076193,-0.24023495315924315,19.236334512851833,0.09999990463256747,-0.10035316745263945,-0.03185005187988299,-0.21696253913221764,0.15326243537245166,-0.12440629550605031,0.06070619174628433,0.0355155131224425,92.71850615606475,49.86267765228223,0.09255624362616716,12,-0.05649995803833008,0.07250022888183594,-0.13125014305114746,-0.34200000762939453,0.3080000877380371,2,0.06460048506340521,-1.7804914925043323,5.2709999084472665,-1.2990605893153175,5.192999839782715,2.090922226985266,5.287000179290772,0.06460048506340521
2823,2010-12-02,5.414999961853027,5.428999900817871,5.36299991607666,5.366000175476074,1590430.0,0.0110156863045352,-1.399986128450548,0.875,49.70586935957427,31.99057843663428,-0.0737078464477321,-0.014785557512579928,-0.09458232965850133,-0.3002769673279744,17.441154336644,0.07299995422363281,-0.11178826350696447,0.03384995460510254,-0.13575427521508665,0.20345418442529173,-0.050952160304992056,0.11865206951519713,-0.25,94.69699159032454,49.308628422828605,0.08480211491009451,12,-0.11750006675720215,0.028500080108642578,-0.19525015354156494,-0.4010000228881836,0.35200023651123047,3,0.04746075185464549,1.3023387338234598,5.355999946594238,-1.7804914925043323,5.2709999084472665,-1.2990605893153175,5.192999839782715,0.04746075185464549
2824,2010-12-03,5.438000202178955,5.49399995803833,5.389999866485597,5.4099998474121085,1431230.0,0.004247505168597732,-2.0588119797766424,0.5714383028415907,52.62391825669891,34.90899478810269,-0.1035181720120173,-0.04464262502259686,-0.11381717446713946,-0.3235254225444617,16.204909876204972,0.10400009155273349,-0.0929616739201613,0.059750175476073863,-0.10344802123230146,0.22294837218444918,-0.021848922878113797,0.14134927383026152,-0.26772024154663043,81.39543725633393,33.60126812880228,0.08159909835418748,12,-0.10850024223327637,0.005499839782714844,-0.07300019264221191,-0.3315000534057617,0.31999969482421875,4,0.05020223489130826,-1.399986128450548,5.414999961853027,1.3023387338234598,5.355999946594238,-1.7804914925043323,5.2709999084472665,0.05020223489130826
2825,2010-12-06,5.473999977111816,5.5,5.410999774932861,5.429999828338623,1177170.0,0.006620039278122158,-1.1707304308384747,1.5714139745576041,60.242744895721955,38.06032983986851,-0.13804456920590447,-0.08790592659129715,-0.14465294119853844,-0.35854469577029136,14.919771559242173,0.08900022506713867,-0.09179767252920268,0.09749994277954066,-0.060461503615483636,0.25546138917456496,0.018519219582028512,0.1764806659770528,-0.2907712165832512,91.47539753389063,37.76002018310015,0.07898072319751198,12,-0.14149999618530273,-0.030499935150146484,-0.10624992847442627,-0.36749982833862305,0.26599979400634766,0,0.035622976338458345,-2.0588119797766424,5.438000202178955,-1.399986128450548,5.414999961853027,1.3023387338234598,5.355999946594238,0.035622976338458345
2826,2010-12-07,5.541999816894531,5.5980000495910645,5.46999979019165,5.492000102996826,1678960.0,0.012422331031611167,-1.7233999381128478,1.1363532917908425,67.0995349298059,42.3269889044524,-0.20187773441105428,-0.1608444943520979,-0.20707570255021057,-0.42525446741031026,13.771250984451147,0.12800025939941406,-0.07970993430592799,0.16339979171752894,-0.0023970880553472185,0.3291966714904051,0.08050135183109042,0.24629823160396747,-0.3397647819976797,82.8220257667419,22.965223157364477,0.08289843988643818,12,-0.16049981117248535,-0.09849977493286133,-0.14924991130828857,-0.41049981117248535,0.0970001220703125,1,0.026524777636594665,-1.1707304308384747,5.473999977111816,-2.0588119797766424,5.438000202178955,-1.399986128450548,5.414999961853027,0.026524777636594665
2827,2010-12-08,5.584000110626222,5.614999771118164,5.513000011444092,5.552999973297119,2557720.0,0.007578544770725948,1.1935559953649106,0.6200062942865222,63.809510834394885,46.364952997676376,-0.23312048336985303,-0.20625240394516986,-0.2476026323936038,-0.46538802364372156,13.176288681587778,0.10199975967407227,-0.0637577093406394,0.2008500814437877,0.017743176501615388,0.38395698638596,0.10929662897270198,0.2924035339148734,-0.35010387455383274,87.69854034763755,26.89141459157858,0.09155345247108614,12,-0.1940002441406259,-0.18200016021728604,-0.16825008392334073,-0.43400001525878995,-0.03700017929077237,2,0.02131088031532724,-1.7233999381128478,5.541999816894531,-1.1707304308384747,5.473999977111816,-2.0588119797766424,5.438000202178955,0.02131088031532724
2828,2010-12-09,5.576000213623047,5.6500000953674325,5.554999828338623,5.63700008392334,1275250.0,-0.0014326462830742681,1.1839168658057768,-1.9677290346397025,62.89306195648328,50.514098657624174,-0.20077120331917797,-0.1959329637466558,-0.23873998911387773,-0.45604394046844643,12.850336606168405,0.09500026702880948,-0.05241318866378908,0.18500018119812012,-0.01705878365807223,0.38705914605431246,0.08397069877002394,0.2860296636262163,-0.30399362404608077,71.53853207644025,10.479984005130852,0.10102948242809623,12,-0.15450024604797363,-0.16850018501281738,-0.16025018692016602,-0.42600011825561523,0.004999637603759766,3,0.01578188976647299,1.1935559953649106,5.584000110626222,-1.7233999381128478,5.541999816894531,-1.1707304308384747,5.473999977111816,0.01578188976647299
2829,2010-12-10,5.578000068664551,5.589000225067139,5.510000228881836,5.574999809265137,836040.0,0.0003586540467874766,5.319855044821667,-0.049184684895955476,67.2240389315356,55.592169834342414,-0.175620085251337,-0.1954299813498288,-0.23909460686859596,-0.4571373780413879,13.189956082499227,0.07899999618530273,-0.03644101527955712,0.17905004024505633,-0.03948726399475433,0.397587344484867,0.06978138812515144,0.2883186923649612,-0.260634258392729,69.87450620485987,8.561502171800342,0.10926865211990523,12,-0.15549993515014648,-0.1705000400543213,-0.16225004196166992,-0.42799997329711914,-0.059999942779541016,4,0.03388313506151608,1.1839168658057768,5.576000213623047,1.1935559953649106,5.584000110626222,-1.7233999381128478,5.541999816894531,0.03388313506151608
2830,2010-12-13,5.607999801635742,5.625999927520752,5.519999980926514,5.574999809265137,1729670.0,0.005378223844011876,2.072451348960637,10.999046408137318,68.38704665922177,59.65702886996265,-0.15707998424796177,-0.2205111455912938,-0.2654224440176307,-0.48590334289448656,13.286991942621098,0.10599994659423828,-0.011309006953348799,0.19874978065490723,-0.03896913213176045,0.4364686934415749,0.07989032426157294,0.3176092370482415,-0.2507178771524474,76.66654304242746,15.393337125757924,0.11885945639333396,12,-0.1469998359680167,-0.2004997730255127,-0.19199979305267334,-0.44699978828430176,-0.19899988174438565,0,0.026747521518042827,5.319855044821667,5.578000068664551,1.1839168658057768,5.576000213623047,1.1935559953649106,5.584000110626222,0.026747521518042827
2831,2010-12-14,5.665999889373778,5.679999828338622,5.593999862670898,5.623000144958496,1748350.0,0.01034238405663257,1.422547129895198,1.30302285928963,73.3637144178058,62.81660447124915,-0.17115580645866402,-0.2664164604982888,-0.3201292856283926,-0.5422559977966355,13.525492526326078,0.08599996566772372,0.018346831397315633,0.24039988517761124,-0.02079689854534994,0.5015966689005724,0.1098014933161311,0.3709982770390914,-0.27359178438438736,91.76472238194742,28.348466367102517,0.1305983918614805,12,-0.1445000171661368,-0.2434999942779532,-0.24749982357025058,-0.4842498302459708,-0.23999977111816317,1,0.01306033942626228,2.072451348960637,5.607999801635742,5.319855044821667,5.578000068664551,1.1839168658057768,5.576000213623047,0.01306033942626228
2832,2010-12-15,5.65399980545044,5.678999900817871,5.625,5.6579999923706055,1347530.0,-0.002117911076179757,1.3478215799894266,-0.09302815573814066,80.87245100423715,66.2795579873228,-0.12565278707158,-0.23919313252925622,-0.30303769574808737,-0.5277035078667849,14.251195256436533,0.053999900817871094,0.06339874883402974,0.21094980239868288,-0.06265955292544234,0.4845591577228081,0.07414512473661983,0.34775448006074594,-0.22132885919215717,84.70583285415857,15.689583431445783,0.13680467766206275,12,-0.11899995803833097,-0.23149991035461515,-0.16649985313415616,-0.4434998035430917,-0.21700000762939542,2,-0.0026529655114485573,1.422547129895198,5.665999889373778,2.072451348960637,5.607999801635742,5.319855044821667,5.578000068664551,-0.0026529655114485573
2833,2010-12-16,5.682000160217285,5.682000160217285,5.579999923706055,5.6500000953674325,1272510.0,0.004952309113957165,5.3750018626413745,-7.999642388844086,81.70141145188731,69.51039056456595,-0.12493439668028206,-0.2590528586911649,-0.3232273219427313,-0.5515895491582867,14.286247002145444,0.10200023651123047,0.1018378207252475,0.22535014152526855,-0.06769217016277906,0.5183924532133162,0.07882898568124475,0.37187129736929236,-0.21470317046775467,100.0,26.917298917852108,0.14652115584402395,12,-0.13550019264221191,-0.2585000991821289,-0.18850016593933105,-0.4715001583099365,-0.18499994277954102,3,-0.023759279316295068,1.3478215799894266,5.65399980545044,1.422547129895198,5.665999889373778,2.072451348960637,5.607999801635742,-0.023759279316295068
2834,2010-12-17,5.703999996185303,5.71999979019165,5.625,5.686999797821045,2323960.0,0.0038718471220839934,2.877559361619307,0.5312551222637946,96.37024017529617,73.52455670674087,-0.1176011489576867,-0.27200077669306655,-0.3356779824485425,-0.5679880696625395,14.349645895202235,0.09499979019165039,0.1277052734867059,0.2327499866485594,-0.07939901341443178,0.5448989867115506,0.0766754866170638,0.388824486680055,-0.20235049916093129,92.00009536752259,10.664939395915667,0.15607450003149553,12,-0.10900020599365234,-0.26150012016296387,-0.21525001525878906,-0.46899986267089844,-0.039999961853027344,4,-0.02156384029466263,5.3750018626413745,5.682000160217285,1.3478215799894266,5.65399980545044,1.422547129895198,5.665999889373778,-0.02156384029466263
2835,2010-12-20,5.703999996185303,5.71999979019165,5.662000179290772,5.7150001525878915,960480.0,0.0,4.523921978246469,-0.6470604734657764,95.77167466603777,76.71035001076663,-0.09112768999627185,-0.25913908636614735,-0.32535165240858266,-0.5627210972035712,14.672899411406357,0.05799961090087802,0.1479162373937868,0.21614999771118182,-0.10882338874257869,0.5411233841649423,0.05366330448430112,0.3786366909380625,-0.16304744639082092,88.57156481074657,2.342328027962182,0.16248669322688034,12,-0.08899998664855957,-0.26150012016296387,-0.2359999418258667,-0.4075000286102295,0.045000076293944424,0,-0.03260867293560399,2.877559361619307,5.703999996185303,5.3750018626413745,5.682000160217285,1.3478215799894266,5.65399980545044,-0.03260867293560399
2836,2010-12-21,5.756999969482423,5.767000198364258,5.690000057220459,5.710000038146973,956040.0,0.00929172042997295,1.2984983275211728,-4.272660280029212,95.46485677584563,80.22761067092783,-0.123399410885499,-0.29771081222807005,-0.36900184050062457,-0.6090226368744185,15.298797009392196,0.07700014114379883,0.16740102698494397,0.2502999782562263,-0.09162652936386184,0.5922264858763144,0.07933672444618178,0.4212632320662708,-0.18381891641645076,94.65229187491123,8.862047884930163,0.17096325381004412,12,-0.11849975585937589,-0.2909998893737802,-0.3150000572204599,-0.4605000019073495,0.006000041961669922,1,-0.06044815901264511,4.523921978246469,5.703999996185303,2.877559361619307,5.703999996185303,5.3750018626413745,5.682000160217285,-0.06044815901264511
2837,2010-12-22,5.75600004196167,5.78000020980835,5.7210001945495605,5.730000019073486,1090360.0,-0.00017368899184533326,-1.6818388711879837,0.5531927845301521,94.51699370898483,83.74138086565021,-0.10665098913674775,-0.2797885817935386,-0.35766502360125596,-0.6014217539640736,15.885725741028784,0.05900001525878906,0.1800662351363833,0.22945005893707293,-0.12232591467892817,0.581226032553074,0.053562072129071936,0.4053380457450739,-0.1440551598360411,87.99993324289335,3.1985124513684013,0.1758879868080006,12,-0.11099982261657715,-0.28349995613098145,-0.3272501230239868,-0.4595000743865967,-0.019999980926513672,2,-0.05733146652194765,1.2984983275211728,5.756999969482423,4.523921978246469,5.703999996185303,2.877559361619307,5.703999996185303,-0.05733146652194765
2838,2010-12-23,5.744999885559082,5.754000186920166,5.703000068664551,5.7290000915527335,702000.0,-0.0019110764979840544,1.999971951082688,0.6153761508271625,91.37464124733467,86.4247811229612,-0.0772844791747449,-0.2452102073978466,-0.33633939845782557,-0.5839213837068167,17.443619766794576,0.05299997329711914,0.182484008362783,0.19549989700317383,-0.15003309978832569,0.5410328937946733,0.02273339860742407,0.3682663953989236,-0.09944393789690942,77.41917621108783,-7.490328373799201,0.17276649839574973,12,-0.09499979019165039,-0.27249979972839355,-0.3344998359680176,-0.4484999179840088,0.06500005722045898,3,-0.053611852719482433,-1.6818388711879837,5.75600004196167,1.2984983275211728,5.756999969482423,4.523921978246469,5.703999996185303,-0.053611852719482433
2839,2010-12-27,5.710000038146973,5.7150001525878915,5.651999950408936,5.699999809265138,567300.0,-0.006092227695267072,5.299876025175866,0.6250223520294741,81.89191000404668,87.92532149460844,-0.024128731251741975,-0.1864550702197505,-0.28998285034688287,-0.5417684797113891,18.18669917687806,0.0929999351501456,0.18569187181302205,0.1393500566482544,-0.18993135184942034,0.4686314651459291,-0.02529064760058297,0.30399076089709176,0.07000017166137695,45.312476716982445,-37.16508299644482,0.1646407042488373,12,-0.029999971389770508,-0.23749995231628418,-0.3005000352859497,-0.4135000705718994,0.07000017166137695,0,-0.03730294558427916,1.999971951082688,5.744999885559082,-1.6818388711879837,5.75600004196167,1.2984983275211728,5.756999969482423,-0.03730294558427916
2840,2010-12-28,5.739999771118164,5.757999897003174,5.692999839782715,5.692999839782715,554470.0,0.005253893655126296,-1.7659639226508126,4.699885561701733,79.81929008666378,88.64260768003712,-0.037364439873106114,-0.18274310911637848,-0.30968727032270316,-0.5653580498649013,19.101193799674682,0.06500005722045898,0.19173999480246096,0.14199979305267352,-0.14311290631833895,0.427112492423686,-0.0005565566328327165,0.28455614273817975,0.037440433502196946,68.7497206037936,-13.118983538276467,0.1425563496855064,12,-0.059999704360961914,-0.2674996852874756,-0.3304997682571411,-0.4434998035430908,0.05200004577636719,1,-0.013240372790308319,5.299876025175866,5.710000038146973,1.999971951082688,5.744999885559082,-1.6818388711879837,5.75600004196167,-0.013240372790308319
2841,2010-12-29,5.730000019073486,5.7750000953674325,5.716000080108643,5.73799991607666,673930.0,-0.001742117150421052,-2.2777991178457917,-0.1702108232047562,74.33337995752952,87.91604423040293,-0.01936834069184723,-0.14397474424180956,-0.28703947621260717,-0.5480390626010747,20.115495105415583,0.05900001525878995,0.19583081564054705,0.10905003547668457,-0.1363646958168836,0.35446476677025274,-0.013657330170099513,0.23175740112346865,-0.0780000686645499,60.93743015094819,-19.35965226372764,0.12270736564678415,12,-0.04999995231628418,-0.25749993324279785,-0.33125007152557373,-0.38450002670288086,0.09100008010864258,2,0.0033158906356920426,-1.7659639226508126,5.739999771118164,5.299876025175866,5.710000038146973,1.999971951082688,5.744999885559082,0.0033158906356920426
2842,2010-12-30,5.702000141143799,5.749000072479247,5.673999786376952,5.7129998207092285,586320.0,-0.004886540634639447,-1.2388015087893507,1.3749776479704356,69.68753678733171,86.58116926767453,0.01805511404947424,-0.09351909787241475,-0.2476167152931632,-0.5109323238209686,21.641955380462427,0.07500028610229492,0.19647737376330365,0.06375014781951904,-0.1497271544596206,0.2772274500986587,-0.042988503320050775,0.17048879895908886,-0.04754018783569247,40.65051366543832,-39.07094149181837,0.1067386511395698,12,0.0004999637603759766,-0.22950005531311035,-0.30075013637542725,-0.3340001106262207,0.1359996795654297,3,0.010697977690343752,-2.2777991178457917,5.730000019073486,-1.7659639226508126,5.739999771118164,5.299876025175866,5.710000038146973,0.010697977690343752
2843,2011-01-03,5.671999931335449,5.7129998207092285,5.644000053405763,5.690000057220459,819660.0,-0.005261348485749329,1.1562544238061965,1.6364227501300503,63.505743976498,82.92955857891918,0.05195079487955123,-0.045616684020485465,-0.20630671245192378,-0.47161983758165693,22.739870910449277,0.06899976730346591,0.18742353021073832,0.020899939537048162,-0.16517626773917016,0.20697614681326648,-0.07213816410106055,0.11393804317515688,0.10300016403198331,21.373945771619876,-57.13135344916071,0.09303810363810908,1,0.040000200271606445,-0.19949984550476074,-0.2729998826980591,-0.2999999523162842,0.1880002021789542,0,0.011283520887603204,-1.2388015087893507,5.702000141143799,-2.2777991178457917,5.730000019073486,-1.7659639226508126,5.739999771118164,0.011283520887603204
2844,2011-01-04,5.710999965667725,5.734000205993652,5.651000022888184,5.684999942779541,1912040.0,0.006875887659450797,1.3055445177355691,-1.4444356141884553,64.42579836860202,79.44668343475965,0.0156990505716319,-0.06652644492139004,-0.2327947710436824,-0.5010581228846727,23.3953392721041,0.08300018310546875,0.17633973760737565,0.046249985694885254,-0.11197419160021038,0.2044741629899809,-0.03286210295266212,0.12536207434243263,0.06138012886047495,51.14495480968312,-26.453099031481237,0.07911208864754772,1,0.0010001659393310547,-0.23849987983703613,-0.3157498836517334,-0.33899998664855957,0.04799985885620117,1,0.01733496370284815,1.1562544238061965,5.671999931335449,-1.2388015087893507,5.702000141143799,-2.2777991178457917,5.730000019073486,0.01733496370284815
2845,2011-01-05,5.6690001487731925,5.7059998512268075,5.640999794006348,5.685999870300293,1268530.0,-0.0073541966638098755,1.2807164308958334,-0.6538348677695386,50.43992124486805,74.44391282020658,0.05834794111154018,-0.00966414489643519,-0.17883543670464874,-0.45001095934047886,23.986838577983136,0.07000017166137695,0.16020620992893697,-0.005499839782715732,-0.13580068667523904,0.12480100710980757,-0.07065026322897783,0.059650583663546364,0.10081234493255842,20.8957401456833,-52.642036500422414,0.06515042344626168,1,0.04149985313415616,-0.18250012397766024,-0.30775010585784823,-0.29700016975402743,-0.06800031661987216,2,0.019580183122623218,1.3055445177355691,5.710999965667725,1.1562544238061965,5.671999931335449,-1.2388015087893507,5.702000141143799,0.019580183122623218
2846,2011-01-06,5.689000129699707,5.7150001525878915,5.611999988555908,5.699999809265138,1636290.0,0.00352795561856567,4.0243533680683035,0.6470505736164668,55.01438028159376,70.05473355049645,0.03094164546297762,-0.01906398609960558,-0.18642915490327283,-0.4615458179328584,23.690457966178048,0.10300016403198331,0.1349951215993297,0.007150125503540217,-0.10730094869892426,0.12160119970600469,-0.050075411597692465,0.0643756626047729,0.0756598560180679,56.20444815704329,-15.262979087059747,0.0572255371012323,1,0.004499912261962891,-0.20149993896484375,-0.3277500867843628,-0.316500186920166,-0.08800029754638672,3,0.018105059737493878,1.2807164308958334,5.6690001487731925,1.3055445177355691,5.710999965667725,1.1562544238061965,5.671999931335449,0.018105059737493878
2847,2011-01-07,5.703000068664551,5.71999979019165,5.6690001487731925,5.690000057220459,828340.0,0.0024608786510227354,1.1702226956830897,-1.1818536500779346,53.13432325946842,65.80580932962243,0.009647584069371717,-0.024971963210628445,-0.18805568929189942,-0.46664982811459765,23.27301340361609,0.05099964141845792,0.11408596136418758,0.015200066566467108,-0.089816377147109,0.12021651028004321,-0.03730815529032139,0.0677082884232556,0.05250031722351256,74.59009665706479,6.453762277872286,0.05250822185678816,1,-0.00950002670288086,-0.1770000457763672,-0.34150004386901855,-0.29450011253356934,-0.12400007247924805,4,0.020690869559328195,4.0243533680683035,5.689000129699707,1.2807164308958334,5.6690001487731925,1.3055445177355691,5.710999965667725,0.020690869559328195
2848,2011-01-10,5.664000034332275,5.7150001525878915,5.6599998474121085,5.699999809265138,1095010.0,-0.006838511987149243,-1.500005418585729,-2.769211018596701,44.3181756606647,61.63094995813555,0.04017423039203205,0.022091467624667516,-0.14967877077979352,-0.41833946649023,22.53368032843934,0.055000305175783026,0.08917289697430597,-0.028199958801269354,-0.12004101283544699,0.06364109523290828,-0.07412048581835773,0.01772056821581902,0.0828903277158588,42.622912375465596,-21.565579056726683,0.0459205270170887,1,0.02950000762939453,-0.09249997138977051,-0.2999999523162842,-0.25550007820129395,-0.1100001335144043,0,0.03072030108090673,1.1702226956830897,5.703000068664551,4.0243533680683035,5.689000129699707,1.2807164308958334,5.6690001487731925,0.03072030108090673
2849,2011-01-11,5.767000198364258,5.785999774932861,5.610000133514403,5.691999912261963,2303200.0,0.018185057098808022,2.115053359608754,-2.08335430546904,56.923107556777694,59.08692967703709,-0.06022328779290742,-0.0695912635904401,-0.24963571792266137,-0.5101782200825635,22.57709522837815,0.17599964141845792,0.06935095581498452,0.0653501987457279,-0.015216996787620118,0.1459173942790759,0.025066600979053888,0.1056337965124019,-0.1550002098083496,89.20476404640507,26.939761957279565,0.04028359776667405,1,-0.069000244140625,-0.1790003776550293,-0.39650022983551025,-0.35850024223327637,-0.18800020217895508,1,0.01612622367804395,-1.500005418585729,5.664000034332275,1.1702226956830897,5.703000068664551,4.0243533680683035,5.689000129699707,0.01612622367804395
2850,2011-01-12,5.757999897003174,5.789000034332275,5.7290000915527335,5.776000022888184,2081550.0,-0.0015606556357734558,1.7272609049038605,-0.24000076293654277,50.12164575040393,56.39673698735646,-0.054089211622856403,-0.05141312032797174,-0.24250196624462728,-0.49022697644753244,22.350863654184426,0.059999942779541904,0.05133324380253157,0.04884989261627215,-0.02239844498803656,0.12009823022058086,0.01322572381411824,0.08447406141842606,-0.14799976348877042,82.68147792961994,23.500633101885576,0.03562416880215432,1,-0.058499813079833984,-0.15799999237060547,-0.3714998960494995,-0.3494999408721924,-0.1289997100830078,2,0.00017365882921827058,2.115053359608754,5.767000198364258,-1.500005418585729,5.664000034332275,1.1702226956830897,5.703000068664551,0.00017365882921827058
2851,2011-01-13,5.739999771118164,5.760000228881836,5.6500000953674325,5.745999813079834,1498710.0,-0.003126107364881725,5.470429843629427,0.3333333333333333,48.13080936428022,54.00154505146185,-0.038578379136748886,-0.02907557652759607,-0.22484294179044007,-0.4601277536818289,21.330959399249025,0.11000013351440341,0.03926560827934544,0.027149772644042613,-0.04232725606383703,0.09662680135192225,-0.0075887417098972065,0.061888286997982433,-0.12999963760376065,72.62553610911333,16.384137242064,0.03473851435393992,1,-0.04049968719482422,-0.11049985885620117,-0.35199975967407227,-0.3314998149871826,-0.10499954223632812,3,-0.024216018206872914,1.7272609049038605,5.757999897003174,2.115053359608754,5.767000198364258,-1.500005418585729,5.664000034332275,-0.024216018206872914
2852,2011-01-14,5.638999938964844,5.760000228881836,5.638999938964844,5.736000061035156,2185890.0,-0.017595790275379275,-1.4948481988359288,16.16657394897878,39.7683379912439,51.36405549754473,0.0587201221591398,0.07456591836860671,-0.12314046166023651,-0.34609617428745665,20.205957419124367,0.12100028991699219,0.024164476514542343,-0.0731000661849972,-0.1455137309055381,-0.0006864014644563099,-0.10930689854526765,-0.03689323382472676,-0.021839809417725675,16.201017608354395,-35.81816838811568,0.03620683236027024,1,0.060500144958496094,0.010500192642211914,-0.22649991512298584,-0.2304999828338623,-0.06799983978271484,4,-0.0067388024867578444,5.470429843629427,5.739999771118164,1.7272609049038605,5.757999897003174,2.115053359608754,5.767000198364258,-0.0067388024867578444
2853,2011-01-17,5.546999931335449,5.6500000953674325,5.52400016784668,5.640999794006348,1990450.0,-0.01631495098868241,1.2499893563576405,0.9690695296523517,35.82607296689011,48.18630823068785,0.14653379672954348,0.16436031622591862,-0.03184697390336133,-0.24341508210365248,19.851013693198592,0.12599992752075284,0.009738740657379452,-0.15835006237030047,-0.2613048711589716,-0.05539525358162933,-0.2098274667646356,-0.10687265797596535,0.24200010299682617,8.679160406301452,-42.363002844868404,0.051477404394335506,1,0.10950016975402832,0.10250020027160645,-0.1510000228881836,-0.13849997520446777,-0.03200006484985263,0,0.005768895843874633,-1.4948481988359288,5.638999938964844,5.470429843629427,5.739999771118164,1.7272609049038605,5.757999897003174,0.005768895843874633
2854,2011-01-18,5.580999851226807,5.61299991607666,5.52899980545044,5.538000106811523,1219420.0,0.006129424970656494,-1.7540863148514898,-0.45744475782724264,36.26943687919553,46.611809967835356,0.10298395795066462,0.12719438130751826,-0.0644642895794103,-0.2660685116297552,19.179183291442506,0.08400011062621981,-0.001508641393116683,-0.11820013523101824,-0.235227548806348,-0.0011727216556884912,-0.17671384201868268,-0.05968642844335381,0.20270018577575666,21.50932532006586,-26.16550736317981,0.058513706787664745,1,0.0755002498626709,0.06850028038024902,-0.16649985313415527,-0.1724998950958252,-0.10500001907348633,1,-0.004837833923790669,1.2499893563576405,5.546999931335449,-1.4948481988359288,5.638999938964844,5.470429843629427,5.739999771118164,-0.004837833923790669
2855,2011-01-19,5.51800012588501,5.5980000495910645,5.49399995803833,5.583000183105469,1356170.0,-0.011288250675718703,1.1894804471236617,-1.5116382226066514,33.227855741662935,44.191085018954155,0.15903614976785363,0.185031659630571,-0.001204609374404697,-0.19266003536881904,18.595576082746046,0.10400009155273438,-0.010787227613096917,-0.17189986705780047,-0.3141626154823953,-0.029637118633205617,-0.24303124127009745,-0.10076849284550349,0.2605059137344359,9.02261030433294,-35.44721069896144,0.07113137421229727,1,0.12349987030029297,0.12349987030029297,-0.10300004482269287,-0.10950016975402832,-0.017000198364257812,2,0.011054706217591637,-1.7540863148514898,5.580999851226807,1.2499893563576405,5.546999931335449,-1.4948481988359288,5.638999938964844,0.011054706217591637
2856,2011-01-20,5.4089999198913565,5.519000053405762,5.368000030517578,5.488999843597412,2309810.0,-0.019753570769658335,1.1571378941560344,1.2307669735539146,29.45300848676159,41.55982782198673,0.25048233985375834,0.2810325007815928,0.10708445490461038,-0.07412253310518757,17.992612235511498,0.1510000228881836,-0.027292115496471148,-0.26350007057189995,-0.4495849510415715,-0.07741519010222842,-0.3565425108067357,-0.17045763033706418,0.35812587646484406,10.459150159837455,-33.068884753322415,0.09304244023483571,1,0.16950011253357022,0.16950011253357022,0.025250077247620517,-0.0004999637603750884,0.16900014877319425,3,0.040673002456474094,1.1894804471236617,5.51800012588501,-1.7540863148514898,5.580999851226807,1.2499893563576405,5.546999931335449,0.040673002456474094
2857,2011-01-21,5.426000118255615,5.480999946594238,5.361999988555908,5.412000179290772,2225980.0,0.0031429466844214993,-1.087712693871405,-0.17499940395297076,32.42859196175503,40.238762966552315,0.21239296368019023,0.25090600373691174,0.0897816608782378,-0.08409618505833105,17.274285111948416,0.11899995803833008,-0.035309579531164204,-0.2299998760223385,-0.44167288547849015,-0.018326866566186872,-0.3358363807504148,-0.12416337129426225,0.3171781321502678,22.22225901519911,-23.112237644000135,0.10583650472807603,1,0.14949989318847656,0.14949989318847656,0.045999765396118164,-0.01750016212463379,0.12299966812133789,4,0.03851826503339839,1.1571378941560344,5.4089999198913565,1.1894804471236617,5.51800012588501,-1.7540863148514898,5.580999851226807,0.03851826503339839
2858,2011-01-24,5.436999797821045,5.448999881744385,5.3460001945495605,5.440999984741211,1563300.0,0.0020272169785662264,9.299978542307418,-0.2857288828338056,29.6130806663801,37.204315534285925,0.18529253248831168,0.22730254327886534,0.08098656637024337,-0.08814958064433132,16.821787948000892,0.10299968719482422,-0.04767131940451996,-0.20360019207000768,-0.4321530083203662,0.024952624180350824,-0.31787660019518693,-0.08932378394482843,0.27568419163683977,34.08228396307455,-10.082772944029713,0.11427640812517904,1,0.13050031661987305,0.13050031661987305,0.04175007343292236,-0.028499841690063477,0.17500019073486328,0,0.024646000798967505,-1.087712693871405,5.426000118255615,1.1571378941560344,5.4089999198913565,1.1894804471236617,5.51800012588501,0.024646000798967505
2859,2011-01-25,5.497000217437744,5.525000095367432,5.4099998474121085,5.443999767303467,2144430.0,0.011035575105363238,1.110092305000235,-13.249493384193586,37.53624650665234,35.805937840535755,0.09271487235731612,0.1586611654770369,0.023933395697268267,-0.14100783582925835,16.68594853404064,0.11500024795532315,-0.060095787560929814,-0.13294978141784686,-0.3676540447816654,0.1017544819459717,-0.25030191309975613,-0.01559764973593758,0.17901539252930831,59.92067847154681,12.282950331640166,0.11735213168190921,1,0.0559999942779541,0.07049989700317383,-0.012000203132629395,-0.0885002613067627,0.0839996337890625,1,0.003274449397100865,9.299978542307418,5.436999797821045,-1.087712693871405,5.426000118255615,1.1571378941560344,5.4089999198913565,0.003274449397100865
2860,2011-01-26,5.664000034332275,5.688000202178955,5.488999843597412,5.500999927520752,3079660.0,0.030380172874064915,-1.1283429550600763,3.07544759334233,48.50656605046269,35.84768858344491,-0.0994827323910048,-0.015098398053330797,-0.13756980284837717,-0.2999017137969604,15.684983624473292,0.19900035858154297,-0.06264011892102594,0.037850022315979004,-0.1917576925446962,0.2674577371766542,-0.0769538351143586,0.1526538797463166,-0.31799983978271484,92.98240721892402,44.51040588837532,0.11480385743033772,1,-0.11099982261657715,-0.09649991989135742,-0.14525020122528076,-0.25550007820129395,-0.06599998474121094,2,-0.033192125889723534,1.110092305000235,5.497000217437744,9.299978542307418,5.436999797821045,-1.087712693871405,5.426000118255615,-0.033192125889723534
2861,2011-01-27,5.749000072479247,5.829999923706055,5.644000053405763,5.685999870300293,5195530.0,0.015007068790915401,-1.5306133040959569,0.38650405457587306,52.53303854869324,37.26598864538373,-0.20458624592552255,-0.10393059128998416,-0.21394120623878887,-0.3757242574320916,14.884732221418462,0.18599987030029208,-0.0781026764821684,0.12190005779266233,-0.10966571152810811,0.3534658271134328,0.0061171731322771095,0.23768294245304755,-0.39615987777709893,83.26448418308568,36.52252962093181,0.11578288466038524,1,-0.16100001335143954,-0.16100001335143954,-0.22025012969970614,-0.3405001163482657,-0.15400028228759677,3,-0.04313796170323325,-1.1283429550600763,5.664000034332275,1.110092305000235,5.497000217437744,9.299978542307418,5.436999797821045,-0.04313796170323325
2862,2011-01-28,5.763000011444093,5.888000011444093,5.7210001945495605,5.741000175476074,2888380.0,0.002435195475446905,-4.387108434661589,0.34920262486661857,55.60588534528291,39.46374557631626,-0.22255058530726846,-0.11923974050123931,-0.21787582406934547,-0.3806755130920161,14.76334746354357,0.16699981689453214,-0.09005210737811886,0.13285000324249374,-0.10440650116254702,0.3701065076475345,0.014221751039973363,0.2514782554450141,-0.3910734275817882,76.9372615813404,28.448462157627972,0.11862825220252028,1,-0.1459999084472665,-0.1459999084472665,-0.21074986457824796,-0.3320000171661386,-0.183000087738038,4,-0.03210132611698269,-1.5306133040959569,5.749000072479247,-1.1283429550600763,5.664000034332275,1.110092305000235,5.497000217437744,-0.03210132611698269
2863,2011-01-31,5.736000061035156,5.764999866485597,5.697999954223633,5.739999771118164,1930460.0,-0.0046850512502725206,1.481482789679057,-0.1818063593211449,48.07929794457819,40.775952361358776,-0.18542052128448194,-0.09191157438572972,-0.18430175152153705,-0.34536263607519846,14.950899403317408,0.06699991226196378,-0.10149719108466027,0.10265004634857178,-0.13867463076783082,0.3439747234649744,-0.01801229220962952,0.22331238490677308,-0.3331090715179448,68.20085810707677,23.83531616372307,0.12066233855820148,1,-0.11899995803833008,-0.11899995803833008,-0.17724990844726562,-0.29850006103515625,-0.11800003051757812,0,-0.03260116329644103,-4.387108434661589,5.763000011444093,-1.5306133040959569,5.749000072479247,-1.1283429550600763,5.664000034332275,-0.03260116329644103
2864,2011-02-01,5.809999942779541,5.829999923706055,5.709000110626222,5.735000133514403,1990090.0,0.01290095553643189,1.1043487635380405,-18.751311397234367,52.981654887910416,42.97081893316405,-0.24978858861669995,-0.1666590376633712,-0.2507965684199718,-0.4107504509553035,15.095356641462999,0.1209998130798331,-0.09855451757348366,0.17169992923736555,-0.0801622851471997,0.4235621436219308,0.04576882204508337,0.2976310364296477,-0.37800241194671624,80.45111883398407,39.2414146278242,0.12593110719228254,2,-0.19299983978271484,-0.19299983978271484,-0.24874985218048096,-0.372499942779541,-0.22800016403198242,1,-0.03407916629494978,1.481482789679057,5.736000061035156,-4.387108434661589,5.763000011444093,-1.5306133040959569,5.749000072479247,-0.03407916629494978
2865,2011-02-02,5.78000020980835,5.8379998207092285,5.742000102996826,5.815000057220459,1845380.0,-0.00516346527825251,1.3703817081498575,-0.46666581895400183,52.26246992120852,45.50520353699149,-0.1997182909276196,-0.13482987705650196,-0.21219611632769642,-0.3731996607009327,15.403822356071656,0.09599971771240234,-0.08522683435129608,0.13615019321441668,-0.12333700474826337,0.39563739117709673,0.006406594233077101,0.26589379219575626,-0.3206425301388487,55.73777860290561,17.73766872440784,0.12974359898133983,2,-0.16300010681152344,-0.16300010681152344,-0.2037501335144043,-0.3425002098083496,-0.19800043106079102,2,-0.034429126532530274,1.1043487635380405,5.809999942779541,1.481482789679057,5.736000061035156,-4.387108434661589,5.763000011444093,-0.034429126532530274
2866,2011-02-03,5.791999816894531,5.798999786376952,5.7210001945495605,5.7709999084472665,1874200.0,0.002076056513945934,3.4571389645778323,-0.5999999999999747,59.622644451828556,48.52676492477744,-0.1695008145807151,-0.1462138164028035,-0.2155361396616513,-0.37845980155889514,16.04512655473805,0.07799959182739169,-0.07331518891113387,0.14299981594085676,-0.12423318387037074,0.41023281575208426,0.009383316035243006,0.2766163158464705,-0.3069235973185549,49.47359703256773,8.355997613070706,0.13361649990561383,2,-0.17499971389770508,-0.17499971389770508,-0.21574974060058594,-0.35449981689453125,-0.29199981689453125,3,-0.033494436021491936,1.3703817081498575,5.78000020980835,1.1043487635380405,5.809999942779541,1.481482789679057,5.736000061035156,-0.033494436021491936
2867,2011-02-04,5.821000099182129,5.84499979019165,5.787000179290772,5.800000190734862,1247060.0,0.00500695497313508,-1.46807215469843,1.0000000000000846,68.71587386995354,52.87151972517449,-0.15262848562445264,-0.17488711780292476,-0.2346843171335271,-0.4009306402143986,16.777259471330986,0.05799961090087802,-0.05122823005963717,0.16610009670257586,-0.11117454882959876,0.4433747422347505,0.027462773936488105,0.3047374194686636,-0.3117484520940659,83.67366136738885,36.864371345116055,0.13863732276608742,2,-0.17200016975402832,-0.20399999618530273,-0.2447500228881836,-0.3835000991821289,-0.38299989700317383,4,-0.03882499658816918,3.4571389645778323,5.791999816894531,1.3703817081498575,5.78000020980835,1.1043487635380405,5.809999942779541,-0.03882499658816918
2868,2011-02-07,5.8379998207092285,5.869999885559082,5.7750000953674325,5.804999828338622,2268040.0,0.0029204125128752256,-1.0430181404268173,1.5714350590372148,67.97204597382253,56.25327522152673,-0.11931132997209204,-0.18781205624546793,-0.23907788439979338,-0.4095751924277149,17.73731439821696,0.0949997901916495,-0.012786259423558377,0.17439982891082728,-0.11474219577391764,0.4635418535955722,0.02982881656845482,0.31897084125319974,-0.3060232717598037,80.12415553798255,28.870587478703612,0.1445710123423724,2,-0.14949989318847656,-0.22099971771240234,-0.2504997253417969,-0.39499974250793457,-0.5390000343322754,0,-0.04419320056981957,-1.46807215469843,5.821000099182129,3.4571389645778323,5.791999816894531,1.3703817081498575,5.78000020980835,-0.04419320056981957
2869,2011-02-08,5.860000133514403,5.894000053405763,5.810999870300293,5.85699987411499,2221560.0,0.0037684675369691334,1.3380300608469893,0.09091697251680445,75.3709284885529,59.23820438131453,-0.09432429003006693,-0.21343050374741335,-0.2479887367514264,-0.42428496013766104,18.015289651173642,0.08300018310546964,0.025628300695871076,0.19175014495849485,-0.10721781253442675,0.49071810245141645,0.04226616621203405,0.34123412370495565,-0.3066621768152986,80.34685108060116,22.770207080357224,0.1494839787464606,2,-0.0910000801086408,-0.24000000953674228,-0.26775002479553134,-0.41700005531310946,-0.640000343322753,1,-0.041296944962984306,-1.0430181404268173,5.8379998207092285,-1.46807215469843,5.821000099182129,3.4571389645778323,5.791999816894531,-0.041296944962984306
2870,2011-02-09,5.758999824523926,5.892000198364258,5.758999824523926,5.888999938964844,3037010.0,-0.017235547216601366,-1.0461577962806734,-43.32962492054684,76.2762734811911,61.87634159603652,0.024103646722910987,-0.11842305323748015,-0.1317723478745947,-0.3188705371022902,18.059942748078704,0.13300037384033203,0.06618396302317642,0.0906998395919798,-0.2083316408154925,0.3897313199994521,-0.0588159006117559,0.2402155797957155,-0.17840890008828847,21.965121951891664,-39.85428953746832,0.149515740203736,2,0.037000179290771484,-0.13899970054626465,-0.1667497158050537,-0.30699968338012695,-0.6419997215270996,2,-0.030734511402941256,1.3380300608469893,5.860000133514403,-1.0430181404268173,5.8379998207092285,-1.46807215469843,5.821000099182129,-0.030734511402941256
2871,2011-02-10,5.60099983215332,5.86299991607666,5.505000114440918,5.820000171661378,5646650.0,-0.02743531814288025,1.3475410041101823,1.6846165132230564,60.84261354135338,62.45820028448879,0.17757604140622085,0.03017665091955557,0.03740691321248235,-0.15734634596836816,18.781626201186214,0.3579998016357422,0.09522946628250661,-0.060350155830382946,-0.3588257836383715,0.23812547197760559,-0.2095879697343772,0.08888765807361132,0.2930002212524423,24.678594543707163,-40.40843432461202,0.14923781390399424,2,0.09850025177001953,0.01900029182434082,-0.002499818801879883,-0.14899969100952148,-0.370999813079834,3,-0.0033922610203788173,-1.0461577962806734,5.758999824523926,1.3380300608469893,5.860000133514403,-1.0430181404268173,5.8379998207092285,-0.0033922610203788173
2872,2011-02-11,5.60099983215332,5.755000114440918,5.551000118255615,5.6570000648498535,5424990.0,0.0,-1.615390258440189,0.2557084286824716,60.30150964487014,63.81622380674345,0.17006370724439357,0.02865285706434939,0.046076449709375744,-0.15294011038723632,19.68551446266773,0.20399999618530273,0.10428076409815912,-0.05845015048980695,-0.3580066623675613,0.2411063613879474,-0.20822840642868456,0.09132810544907066,0.2910003662109375,24.678594543707163,-42.499085994954555,0.1497782559388772,2,0.09850025177001953,0.01900029182434082,-0.010499715805053711,-0.14899969100952148,-0.21000003814697266,4,-0.018032464770578405,1.3475410041101823,5.60099983215332,-1.0461577962806734,5.758999824523926,1.3380300608469893,5.860000133514403,-0.018032464770578405
2873,2011-02-14,5.578999996185303,5.652999877929688,5.566999912261963,5.644000053405763,4878880.0,-0.0039278408547210875,1.0722956630644997,1.160710484413466,55.40896051936287,64.08592443246039,0.1871297397143099,0.056046511794242804,0.0747668913834838,-0.12696851610361648,19.910732381481694,0.0859999656677255,0.10216708345426362,-0.08204998970031774,-0.37941136090915073,0.21531138150851525,-0.23073067530473423,0.06663069590409876,0.30526020050048785,19.02310883166293,-47.04539791602908,0.14868068560441658,2,0.12050008773803711,0.0410001277923584,0.030750036239624023,-0.12649989128112793,-0.2839999198913574,0,-0.025273309572102165,-1.615390258440189,5.60099983215332,1.3475410041101823,5.60099983215332,-1.0461577962806734,5.758999824523926,-0.025273309572102165
2874,2011-02-15,5.553999900817871,5.599999904632568,5.513000011444092,5.559999942779541,3069580.0,-0.004481106898104659,1.023254137672923,0.09230825661152352,41.07141336615461,62.84247370412107,0.19221034022392658,0.0831850665601701,0.10556355502771364,-0.09808574107550339,20.294438263554103,0.08699989318847656,0.09449656822864494,-0.10570008754730242,-0.4048315411195622,0.19343136602495736,-0.2552658143334323,0.04386563923882747,0.32267509422302165,12.661440762545004,-47.93708116124186,0.1495657267861301,2,0.14550018310546875,0.06600022315979004,0.07850015163421631,-0.09649968147277832,-0.1919999122619629,1,-0.04591287702460478,1.0722956630644997,5.578999996185303,-1.615390258440189,5.60099983215332,1.3475410041101823,5.60099983215332,-0.04591287702460478
2875,2011-02-16,5.578999996185303,5.599999904632568,5.539000034332275,5.558000087738037,3922310.0,0.0045012776042272495,-1.0677916787896422,-3.499960263848049,34.712216641967274,60.07464839191426,0.1516472933487396,0.06639326148423486,0.08560948600655305,-0.11857128650141835,20.342079815881608,0.06099987030029297,0.09696427981424094,-0.0837499856948849,-0.37800222781103177,0.21050225642126197,-0.2308761067529579,0.06337613536318809,0.2902415012435906,20.670369482404965,-35.53010646693629,0.1471261210580733,2,0.12050008773803711,0.0410001277923584,0.06399989128112793,-0.1035001277923584,-0.16900014877319425,2,-0.06434848650996994,1.023254137672923,5.553999900817871,1.0722956630644997,5.578999996185303,-1.615390258440189,5.60099983215332,-0.06434848650996994
2876,2011-02-17,5.629000186920166,5.6500000953674325,5.586999893188477,5.5980000495910645,5018230.0,0.008962213796209317,-1.3773459289249097,1.476203451407811,38.68244739890157,56.73760100624182,0.08503657593085556,0.035542287310596166,0.0391481928653139,-0.16395985112118883,19.138884513398615,0.0710000991821298,0.0893079078127208,-0.04474980831146258,-0.31448877112362617,0.224989154500701,-0.17961928971754482,0.09011967309461966,0.23295648284896764,47.93393640728969,-5.4103494661712475,0.13486948140608193,2,0.07049989700317383,-0.009000062942504883,0.020749807357788086,-0.15200018882751465,-0.20200014114379883,3,-0.09095755319266996,-1.0677916787896422,5.578999996185303,1.023254137672923,5.553999900817871,1.0722956630644997,5.578999996185303,-0.09095755319266996
2877,2011-02-18,5.635000228881836,5.6500000953674325,5.581999778747559,5.6500000953674325,3416110.0,0.0010659161063117928,8.066789585782812,-0.48386451731990804,41.15588313399703,53.75802735737231,0.05573940889963769,0.04848888203677948,0.035475731755796325,-0.16759776874268262,17.840194871353088,0.06800031661987394,0.08383545810087778,-0.04919977188110369,-0.29352192927455345,0.19512238551234606,-0.17136085057782857,0.07296130681562119,0.21981730978073344,87.14309556166306,34.20424204900934,0.12216107869672506,2,0.0644998550415039,-0.015000104904174805,0.02949976921081543,-0.15800023078918457,-0.2260003089904794,4,-0.0718722614655003,-1.3773459289249097,5.629000186920166,-1.0677916787896422,5.578999996185303,1.023254137672923,5.553999900817871,-0.0718722614655003
2878,2011-02-21,5.571000099182129,5.639999866485597,5.559999942779541,5.624000072479248,3312080.0,-0.011357609068350816,-1.1333231608461203,3.5333630034648382,28.698779348628875,48.572233008491864,0.08703538190823945,0.12969208814616096,0.10136564493229905,-0.10185512866384006,16.4147957150984,0.07999992370605558,0.06774138029020094,-0.11989991664886457,-0.3420197170239847,0.10221988372625557,-0.23095981683642464,-0.0088400164613045,0.27682109099600716,42.335804531690236,-6.828691456802488,0.11105990018755998,2,0.12750005722045898,0.04900002479553223,0.10350000858306885,-0.09400010108947754,-0.14499998092651367,0,-0.03231023191010296,8.066789585782812,5.635000228881836,-1.3773459289249097,5.629000186920166,-1.0677916787896422,5.578999996185303,-0.03231023191010296
2879,2011-02-22,5.514999866485597,5.572000026702881,5.454999923706055,5.53000020980835,2678660.0,-0.010052096876600913,1.3636389908389446,0.2830254883084701,27.427601276979416,43.144602763579464,0.09940423035651591,0.19722160485128715,0.15857942558147453,-0.04405309325564666,16.2628485932597,0.11700010299682617,0.03860771624810866,-0.17680013179778964,-0.39573499763127185,0.04213473403569257,-0.28626756471453074,-0.06733269888104854,0.3259649021777955,30.769174338847836,-16.838301262339638,0.10946743291674088,2,0.14400005340576083,0.10500025749206454,0.13800024986267,-0.037999868392945224,-0.0729999542236337,1,-0.03989116872487708,-1.1333231608461203,5.571000099182129,8.066789585782812,5.635000228881836,-1.3773459289249097,5.629000186920166,-0.03989116872487708
2880,2011-02-23,5.47599983215332,5.5339999198913565,5.456999778747559,5.48799991607666,2214030.0,-0.0070716292432349,-2.0799938965076223,0.799987284633527,24.267155617891063,39.080662994305875,0.10509047251570536,0.2333805197338661,0.19739771576544562,-0.002645420778724983,17.48286449851664,0.07700014114379794,0.005549378040140773,-0.20640015602111816,-0.44556930049438925,0.032768988452152925,-0.3259847282577537,-0.08681558378448262,0.34952634271177807,10.769174338847472,-35.09024828283882,0.1195845722366357,2,0.12900018692016602,0.14400029182434082,0.1770002841949463,0.0010001659393310547,-0.05299997329711914,2,-0.020818087489346104,1.3636389908389446,5.514999866485597,-1.1333231608461203,5.571000099182129,8.066789585782812,5.635000228881836,-0.020818087489346104
2881,2011-02-24,5.500999927520752,5.517000198364258,5.4070000648498535,5.48199987411499,2421050.0,0.004565393742461232,3.313680391936871,-1.5833267106413416,23.770524480854164,35.02166464274854,0.07198348251148623,0.19905383787364173,0.17063283011924746,-0.02562690861747896,17.75541514281582,0.1100001335144043,-0.03715152391710763,-0.16900005340576207,-0.4190965129459938,0.08109640613446967,-0.2940482831758784,-0.04395182363564576,0.3097051972979843,38.68306619990253,-2.2942526499325737,0.12504822977011593,2,0.029000043869018555,0.11900019645690918,0.14050006866455078,-0.023999929428100586,-0.018000125885009766,3,-0.016542461608367365,-2.0799938965076223,5.47599983215332,1.3636389908389446,5.514999866485597,-1.1333231608461203,5.571000099182129,-0.016542461608367365
2882,2011-02-25,5.578000068664551,5.584000110626222,5.5,5.525000095367432,2171480.0,0.01399748085044994,1.5846165132230063,2.7894644380866334,30.59707706596346,32.26478870348194,-0.009635553561279764,0.1132918662372937,0.09311311867037642,-0.09921410083909077,17.387219969462546,0.08400011062622159,-0.07410023319045855,-0.08274991512298602,-0.332046975228808,0.16654714498283596,-0.20739844517589745,0.041898614929925415,0.2084827525560522,73.39062205813707,35.82160042293326,0.12464853005291113,2,-0.0494999885559082,0.04200005531311035,0.0004999637603759766,-0.10100007057189941,-0.07500028610229492,4,-0.027070638406129555,3.313680391936871,5.500999927520752,-2.0799938965076223,5.47599983215332,1.3636389908389446,5.514999866485597,-0.027070638406129555
2883,2011-02-28,5.548999786376953,5.579999923706055,5.539000034332275,5.579999923706055,2866690.0,-0.005199046599248414,1.6451424352427244,-0.5849085461857506,27.031043651282815,30.704747624051738,0.01638469949165522,0.13445797163294415,0.12034345919711065,-0.0658011943953003,17.23315065712714,0.0409998893737793,-0.09088839013893235,-0.10240018367767334,-0.3538318494814545,0.14903148212610784,-0.22811601657956349,0.023315649224216806,0.21471406946140448,80.22581062295889,46.08226148436805,0.12571583290189042,2,-0.020499706268310547,0.07100033760070801,0.026500225067138672,-0.07199978828430176,-0.007999897003174716,0,-0.025229748040232924,1.5846165132230063,5.578000068664551,3.313680391936871,5.500999927520752,-2.0799938965076223,5.47599983215332,-0.025229748040232924
2884,2011-03-01,5.611999988555908,5.614999771118164,5.491000175476074,5.500999927520752,4826970.0,0.011353433880755048,1.1196579803232722,-3.5806312680735863,38.497690068450986,31.125355782549928,-0.04193264420965903,0.05888247667566304,0.05555966176981997,-0.12332297253888314,16.764686315560855,0.12399959564208984,-0.1063070921610656,-0.029499983787536266,-0.2699920890534022,0.21099212147832969,-0.1497460364204688,0.09074606884539627,0.1303110398231393,98.55779480842811,60.276506508658926,0.12024605263293298,3,-0.08349990844726562,0.038500070571899414,-0.044499874114990234,-0.13499999046325684,-0.13700008392333984,1,-0.03314324138980529,1.6451424352427244,5.548999786376953,1.5846165132230063,5.578000068664551,3.313680391936871,5.500999927520752,-0.03314324138980529
2885,2011-03-02,5.580999851226807,5.618000030517578,5.546999931335449,5.613999843597412,3534850.0,-0.005523901887440785,2.4633885374023072,-0.2972970650903842,48.0468826397329,32.16584858708674,-0.011866929145899263,0.07821997418694515,0.08437920567609325,-0.08668165434453456,16.20569724512646,0.0710000991821289,-0.11634311695685451,-0.050550103187561035,-0.28325549273623984,0.18215528636111777,-0.16690279796190044,0.06580259158677837,0.14119251934048904,82.4643671511122,40.708350409930574,0.1163526947743393,3,-0.05249977111816406,0.06950020790100098,-0.020749688148498535,-0.10399985313415527,-0.1289997100830078,2,-0.024905920564446737,1.1196579803232722,5.611999988555908,1.6451424352427244,5.548999786376953,1.5846165132230063,5.578000068664551,-0.024905920564446737
2886,2011-03-03,5.5980000495910645,5.6040000915527335,5.581999778747559,5.5920000076293945,2543080.0,0.0030460847191244866,1.4444621049565651,-0.1818194954194723,49.716467594558125,33.1170246382602,-0.037690497454560656,0.04842328452733291,0.0636423896092646,-0.09877870256730681,15.848258048548544,0.023000240325926846,-0.112274994303311,-0.02384991645813006,-0.24424223856234928,0.19654240564608916,-0.13404607751023967,0.08634624459397955,0.10528078263318452,84.25196554753734,38.66954070967298,0.11019616105210964,3,-0.07450008392333984,0.052500009536743164,-0.03774988651275635,-0.12100005149841309,-0.11700010299682617,3,-0.03126119849671083,2.4633885374023072,5.580999851226807,1.1196579803232722,5.611999988555908,1.6451424352427244,5.548999786376953,-0.03126119849671083
2887,2011-03-04,5.59499979019165,5.611999988555908,5.577000141143799,5.599999904632568,2624430.0,-0.0005359520137255824,1.413759084481568,-0.833346578717317,51.568600685146684,35.65811589787329,-0.04577470253297555,0.035441128212617024,0.0628263626517711,-0.09044378139900378,15.113381535755089,0.034999847412109375,-0.10615052970503136,-0.015550160408020375,-0.21514292144928682,0.18404260063324607,-0.1153465409286536,0.08424622011261285,0.09050419599013448,81.88955387515112,31.586524707272048,0.09979638052063323,3,-0.08249974250793457,0.05550026893615723,-0.0069997310638427734,-0.09749984741210938,-0.1380000114440918,4,-0.020017871806224274,1.4444621049565651,5.5980000495910645,2.4633885374023072,5.580999851226807,1.1196579803232722,5.611999988555908,-0.020017871806224274
2888,2011-03-07,5.579999923706055,5.610000133514403,5.539000034332275,5.5960001945495605,1757820.0,-0.002680941384822111,2.2272663234896592,3.1999809269502193,52.59999237063458,38.455048241612744,-0.03281478165273288,0.03174903609769952,0.07411158163798337,-0.0701902236845049,14.286833639505844,0.07100009918212802,-0.10644504535852661,-0.017650032043457387,-0.1862970924188776,0.15099702833196282,-0.10197356223116749,0.06667349814425272,0.08879382719581397,70.07862190149359,14.393964462038632,0.08432353018770988,3,-0.06749987602233887,0.07050013542175293,0.037000179290771484,-0.05349993705749512,-0.2560000419616699,0,-0.013799308637383989,1.413759084481568,5.59499979019165,1.4444621049565651,5.5980000495910645,2.4633885374023072,5.580999851226807,-0.013799308637383989
2889,2011-03-08,5.618000030517578,5.618000030517578,5.552000045776367,5.59499979019165,4398810.0,0.006810055077256072,4.7390691406654915,-1.4374906869319029,53.801158719255504,41.73660414176435,-0.06109232985440727,-0.026678516621716497,0.03389012622310528,-0.10205558063189812,13.214482070401917,0.06599998474121094,-0.10876271850447417,0.032450079917907715,-0.08340555111559755,0.14830571095141298,-0.025477735598845364,0.0903778954346608,0.035086099221169675,100.0,38.238609923340185,0.05792781551675269,3,-0.1054999828338623,0.03250002861022949,-0.0009999275207519531,-0.09150004386901855,-0.2329998016357422,1,-0.013705970225262876,2.2272663234896592,5.579999923706055,1.413759084481568,5.59499979019165,1.4444621049565651,5.5980000495910645,-0.013705970225262876
2890,2011-03-09,5.581999778747559,5.627999782562256,5.550000190734863,5.5970001220703125,3484540.0,-0.006408019148177679,1.0259722566262075,-0.6521820255001555,45.290558948401454,44.12771908260294,-0.009470683735021801,-0.004868159451632437,0.06623777489821414,-0.06088196398632295,12.657100655580978,0.07799959182739258,-0.09867865956348965,0.005299830436706898,-0.07693001245684883,0.08752967333026263,-0.035815091010070965,0.04641475188348476,0.05632118709785594,48.314456243369804,-14.568282075246557,0.041114921446778085,3,-0.022499799728393555,0.06850028038024902,0.03500032424926758,-0.05549979209899902,-0.17299985885620206,2,-0.01916873492585447,4.7390691406654915,5.618000030517578,2.2272663234896592,5.579999923706055,1.413759084481568,5.59499979019165,-0.01916873492585447
2891,2011-03-10,5.581999778747559,5.599999904632568,5.551000118255615,5.570000171661377,2804350.0,0.0,1.0416637692101367,-0.7999554962171784,44.62472192668536,45.68634628934982,0.003606741152777815,-0.006708529621612058,0.06283223425743678,-0.0545383749372661,13.347747146865057,0.048999786376953125,-0.08210324499065891,0.006249833106994451,-0.0752335876055712,0.0877332538195601,-0.03449187724928837,0.046991543463277274,0.046000003814697266,48.314456243369804,-11.024477146656658,0.040741710356283024,3,-0.022499799728393555,0.06850028038024902,0.03500032424926758,-0.05549979209899902,-0.11899995803833008,3,-0.023289079676912516,1.0259722566262075,5.581999778747559,4.7390691406654915,5.618000030517578,2.2272663234896592,5.579999923706055,-0.023289079676912516
2892,2011-03-11,5.5,5.552999973297119,5.491000175476074,5.5349998474121085,3536620.0,-0.014690036187345878,-1.3396372404361752,-2.916749453606125,43.05284944310072,47.466546932885144,0.08200204121998134,0.07097558417085459,0.141306070755709,0.032817748141090064,14.278112698149153,0.09099960327148438,-0.06024337967029947,-0.0706999540328983,-0.15791209886949176,0.016512190803695148,-0.11430602645119503,-0.027093881614601578,0.12799978256225586,6.569233821425713,-52.65177259720462,0.04360607241829664,3,0.05949997901916504,0.15050005912780762,0.11700010299682617,0.02649998664855957,-0.07000017166137695,4,-0.003454555164683959,1.0416637692101367,5.581999778747559,1.0259722566262075,5.581999778747559,4.7390691406654915,5.618000030517578,-0.003454555164683959
2893,2011-03-14,5.438000202178955,5.4790000915527335,5.425000190734863,5.4790000915527335,3076480.0,-0.011272690512917238,1.6341486107719676,1.1714305177111761,42.55324054859201,47.91716365290081,0.14147871965791303,0.1284564437886404,0.19995393036563858,0.09986774315876978,15.453807896062974,0.07499980926513672,-0.04034012758240024,-0.12564976215362567,-0.230955920148328,-0.020343604158923334,-0.17830284115097683,-0.0729966831562745,0.176739597320557,6.403959400640326,-54.08552514713197,0.05265307899735119,3,0.08849978446960449,0.21249985694885254,0.1949998140335083,0.08849978446960449,0.010999679565429688,0,0.0034938535973187967,-1.3396372404361752,5.5,1.0416637692101367,5.581999778747559,1.0259722566262075,5.581999778747559,0.0034938535973187967
2894,2011-03-15,5.298999786376953,5.375999927520752,5.254000186920166,5.372000217437744,4582220.0,-0.02556094347813853,2.0123448068805962,1.7805031227103418,35.65643388518532,46.54044712461774,0.25860609567045145,0.26074173483792773,0.33266082124618457,0.24341682482407734,16.662511291196257,0.18400001525878906,-0.03298061040416478,-0.2519001722335812,-0.41042623044550375,-0.09337411402165863,-0.33116320133954247,-0.1726371431276199,0.3032756290435792,12.031991473020422,-52.48524500350631,0.07926302910596138,3,0.1420001983642578,0.27500033378601074,0.35375022888183594,0.22750020027160645,0.25100040435791016,1,0.004717889483917936,1.6341486107719676,5.438000202178955,-1.3396372404361752,5.5,1.0416637692101367,5.581999778747559,0.004717889483917936
2895,2011-03-16,5.21999979019165,5.3410000801086435,5.209000110626222,5.307000160217285,5215100.0,-0.014908473177976278,-1.4220238069198825,1.1917788533767057,29.06113735723342,44.24541043158167,0.31403743572573184,0.32829940649767764,0.405673533585011,0.3263926095612355,18.01851434562399,0.13199996948242188,-0.022565585255049037,-0.312950158119202,-0.5289575555708819,-0.09694276066752217,-0.42095385684504194,-0.2049464593933621,0.35441360694885304,2.81321876227133,-62.28794572349909,0.10800369872584012,3,0.1985001564025879,0.33050036430358887,0.47450029850006104,0.30950021743774414,0.35500001907348633,2,0.03160928071304148,2.0123448068805962,5.298999786376953,1.6341486107719676,5.438000202178955,-1.3396372404361752,5.5,0.03160928071304148
2896,2011-03-17,5.117000102996826,5.264999866485597,5.099999904632568,5.25,4054520.0,-0.019731741635001576,1.0245440051486716,1.5287279463752308,16.929747687137805,40.39664898735846,0.3817802781811519,0.41210336317705654,0.5007208689392293,0.43279354415081617,20.106992040065187,0.16499996185302823,-0.030590712106638662,-0.39034984111785853,-0.6703169824280968,-0.11038269980762028,-0.5303334117729781,-0.25036627046273896,0.4208719654922488,3.7528026020778733,-57.80887866157631,0.1399835706551192,3,0.24699974060058594,0.3644998073577881,0.590999960899353,0.41249990463256836,0.5029997825622559,3,0.05706464940728018,-1.4220238069198825,5.21999979019165,2.0123448068805962,5.298999786376953,1.6341486107719676,5.438000202178955,0.05706464940728018
2897,2011-03-18,5.230000019073486,5.25,5.123000144958496,5.150000095367432,4374330.0,0.02208323506002685,1.1166662693019893,-0.6015036515715919,29.577495746017547,37.83859380684545,0.23642265878407276,0.2816462904704071,0.3804663807237283,0.3236629554960597,22.265309404091262,0.13299989700317383,-0.0431930606755726,-0.2570999145507811,-0.5561298297012565,0.04193000059969432,-0.40661487212601877,-0.10758495697554338,0.2553273897528081,34.30080483530262,-23.87139670312242,0.14951495757523756,3,0.13399982452392578,0.19749999046325684,0.42975008487701416,0.31349992752075195,0.44500017166137606,4,0.04455063112543134,1.0245440051486716,5.117000102996826,-1.4220238069198825,5.21999979019165,2.0123448068805962,5.298999786376953,0.04455063112543134
2898,2011-03-21,5.390999794006348,5.40500020980835,5.26200008392334,5.296000003814697,3465350.0,0.03078389566839479,1.3251935445103915,1.1874985098824595,37.42888807999579,36.01945262470549,0.051175468804247615,0.11222368396960825,0.21519057157068122,0.16116904057463444,23.653599890814142,0.17500019073486328,-0.055844031655124304,-0.0871001243591305,-0.3863327294628709,0.21213248074460989,-0.23671642691100026,0.06251617819273925,0.04808831431669969,95.40970432998974,40.59673879108937,0.14961630255187008,3,-0.026999950408935547,-0.014499902725219727,0.26875030994415283,0.15350031852722168,0.1810002326965332,0,0.007234285999349277,1.1166662693019893,5.230000019073486,1.0245440051486716,5.117000102996826,-1.4220238069198825,5.21999979019165,0.007234285999349277
2899,2011-03-22,5.295000076293945,5.421000003814697,5.291999816894531,5.40399980545044,2297010.0,-0.017807405190245706,-1.2434766744204369,-1.1473681040410877,34.851703102119444,34.85957975289638,0.10788452843900664,0.2012127779821853,0.30239005623183957,0.25633068091053257,24.212215153115608,0.12900018692016602,-0.07353660158682107,-0.17209985256195104,-0.4816188928427696,0.13741918771886752,-0.3268593727023603,-0.01734033242154176,-0.19500017166137695,60.7476982587279,9.042804316262199,0.1547595201404092,3,0.05499982833862305,0.07999992370605469,0.3647500276565552,0.2879998683929452,0.19700002670288086,1,0.029084004387442075,1.3251935445103915,5.390999794006348,1.1166662693019893,5.230000019073486,1.0245440051486716,5.117000102996826,0.029084004387442075
2900,2011-03-23,5.361999988555908,5.361999988555908,5.275000095367432,5.277999877929688,2256210.0,0.012653429895483015,1.0714233002764517,-0.7706451316554895,38.12876336967659,34.1378065798954,0.007147447612276814,0.1320022026356984,0.227477165016154,0.18646274434374366,24.838943575050276,0.08699989318847656,-0.09106755050733639,-0.09939994812011754,-0.4124079901769022,0.21360809393666713,-0.2559039691485099,0.057104072908274794,-0.25558008193969695,81.61993862023274,32.62620227500092,0.15650402102839245,3,-0.03550004959106445,0.013000011444091797,0.2977501153945923,0.25800013542175293,0.17100000381469727,2,0.03506158198064213,-1.2434766744204369,5.295000076293945,1.3251935445103915,5.390999794006348,1.1166662693019893,5.230000019073486,0.03506158198064213
2901,2011-03-24,5.4099998474121085,5.434000015258789,5.326000213623047,5.3400001525878915,2457220.0,0.008951857321642276,-1.2040871934604904,0.8333286028121879,41.09720373080654,33.92051261186271,-0.07578611609667707,0.08098756627802661,0.17253922791352405,0.13672305932365614,24.844624766995782,0.10799980163574219,-0.11320309404968665,-0.046850085258484775,-0.3600799226943625,0.26637975217739296,-0.2034650039764232,0.10976483345945365,-0.29728833885192785,92.28290101101757,45.490142871627846,0.1566149187179388,3,-0.12049984931945712,-0.03499984741210849,0.249750256538392,0.21000027656555265,0.10800027847290128,3,0.030499069594605688,1.0714233002764517,5.361999988555908,-1.2434766744204369,5.295000076293945,1.3251935445103915,5.390999794006348,0.030499069594605688
2902,2011-03-25,5.427000045776367,5.4790000915527335,5.386000156402588,5.449999809265137,3191780.0,0.0031423657751841194,1.296285394713633,-0.3285694822888367,42.65129854603519,33.93140794491195,-0.11647937996258229,0.05491006304695745,0.15191147156940588,0.11916595660716034,25.424454119770516,0.0929999351501456,-0.12903936393771254,-0.022299885749816895,-0.33047278065619423,0.28587300915656044,-0.17638633320300556,0.13178656170337177,-0.301436996948242,76.03684610685578,30.859874238817326,0.1540864474531889,3,-0.13750004768371582,-0.05200004577636719,0.2327500581741333,0.19300007820129395,0.17100000381469727,4,0.03556289628796283,-1.2040871934604904,5.4099998474121085,1.0714233002764517,5.361999988555908,-1.2434766744204369,5.295000076293945,0.03556289628796283
2903,2011-03-28,5.4089999198913565,5.453999996185303,5.392000198364258,5.414999961853027,1227960.0,-0.003316772753488295,-2.1000298027060857,0.2608740722312448,39.764925221523875,34.38790698228291,-0.11513302054704422,0.06522826200819143,0.1689659730389126,0.136323220963539,26.035618171260396,0.06199979782104492,-0.14698250129404222,-0.03330001831054741,-0.3382811442963165,0.2716811076752217,-0.18579058130343196,0.11919054468233714,-0.26223064849975497,65.686189720419,26.3102804346547,0.15249056299288455,3,-0.11949992179870517,-0.0390000343322745,0.25075018405914395,0.2110002040863046,0.15999984741211026,0,0.04917734789850914,1.296285394713633,5.427000045776367,-1.2040871934604904,5.4099998474121085,1.0714233002764517,5.361999988555908,0.04917734789850914
2904,2011-03-29,5.426000118255615,5.460000038146973,5.402999877929688,5.415999889373778,2361630.0,0.0031429466844214993,-2.1666534212827897,-1.6666931574345354,42.21558097313864,35.8495118284946,-0.1254121300955804,0.0353935952553357,0.1501021105876328,0.11941671795400488,26.270433784163373,0.05700016021728427,-0.15905964820796203,-0.006999826431274059,-0.3013507962072959,0.28735114334474776,-0.15417531131928452,0.1401756584567364,-0.2592969976543458,74.01962044696504,34.29657461444971,0.14717548488801083,3,-0.13650012016296387,-0.062000274658203125,0.23325002193450928,0.1940000057220459,0.19099998474121094,1,0.026907465032308675,-2.1000298027060857,5.4089999198913565,1.296285394713633,5.427000045776367,-1.2040871934604904,5.4099998474121085,0.026907465032308675
2905,2011-03-30,5.441999912261963,5.489999771118164,5.434000015258789,5.46999979019165,2551900.0,0.002948727176123045,-1.5454624271192319,-2.7999237078006285,43.123773068421514,38.759959093081676,-0.11913819184796548,0.008902791184757675,0.13441712695706265,0.10339703542161693,26.437851267262037,0.06399965286254883,-0.1668829101696625,0.01594996452331543,-0.270135345394924,0.30203527444155487,-0.12709269043580473,0.1589926194824356,-0.2565589734036058,70.73171440866219,30.769595345349437,0.14304265495911983,3,-0.1354999542236328,-0.07800006866455078,0.1975001096725464,0.17800021171569824,0.19700002670288086,2,0.009187833800254674,-2.1666534212827897,5.426000118255615,-2.1000298027060857,5.4089999198913565,1.296285394713633,5.427000045776367,0.009187833800254674
2906,2011-03-31,5.422999858856201,5.488999843597412,5.422999858856201,5.449999809265137,2500600.0,-0.003491373339229664,-3.8888967380746338,0.9642881471389646,45.96857666272715,40.58119030604942,-0.058298004869959286,0.014883114131492903,0.15703163920659602,0.1224102155420903,26.649413132117456,0.06599998474121094,-0.15864668632477041,0.005699920654296697,-0.2687081633890438,0.2801080046976372,-0.13150412136737355,0.14290396267596694,-0.21319421341705969,35.576768774386416,-8.253683327901044,0.13720404202167025,3,-0.04699993133544922,-0.05900001525878906,0.18950021266937256,0.19700026512145996,0.25500011444091797,3,0.020284000807185176,-1.5454624271192319,5.441999912261963,-2.1666534212827897,5.426000118255615,-2.1000298027060857,5.4089999198913565,0.020284000807185176
2907,2011-04-01,5.482999801635742,5.51200008392334,5.416999816894531,5.4629998207092285,2564960.0,0.01106397645973689,1.4358872471405253,-0.7407413948395528,52.360945368848455,42.2403077825886,-0.08787703394314761,-0.05685267335192368,0.10086983110599768,0.0628841990362563,26.88303071665794,0.0950002670288086,-0.1352368487681188,0.07129986286163348,-0.1921932983722323,0.33479302409549927,-0.06044671775529942,0.20304644347856637,-0.25077862614227886,75.83307504629299,26.141992885773547,0.13174658061693292,4,-0.08949971199035645,-0.11899995803833008,0.09200024604797363,0.13700032234191895,0.20200014114379883,4,0.006383426138156345,-3.8888967380746338,5.422999858856201,-1.5454624271192319,5.441999912261963,-2.1666534212827897,5.426000118255615,0.006383426138156345
2908,2011-04-04,5.502999782562256,5.513000011444092,5.443999767303467,5.482999801635742,3050500.0,0.0036476348076006637,2.4499743702838344,1.0,62.23022796155337,45.28236610030348,-0.10093327837295085,-0.08739803129739698,0.08466491360487183,0.044660821807243956,26.7853430589772,0.069000244140625,-0.08953623485190398,0.09514985084533656,-0.16011075656008078,0.3504104582507539,-0.032480452857372555,0.22278015454804567,-0.2428007162258048,90.90889386918198,34.94830502314372,0.12763030370270867,4,-0.10899972915649414,-0.13899993896484375,0.071250319480896,0.11700034141540527,0.18600034713745117,0,0.017263360127660388,1.4358872471405253,5.482999801635742,-3.8888967380746338,5.422999858856201,-1.5454624271192319,5.441999912261963,0.017263360127660388
2909,2011-04-05,5.540999889373778,5.552000045776367,5.486999988555908,5.513999938964844,1618730.0,0.006905344051064022,1.6530493085898346,1.3499988079059233,70.23962141620157,48.85023921658403,-0.11216385758565295,-0.13856697339629687,0.04904539197311042,0.008676323892156113,26.633290869508496,0.06500005722045898,-0.056846938330695984,0.1369999647140494,-0.10698872792859149,0.3809886573566903,0.015005618392729403,0.2589943110353694,-0.2504647096244108,91.85174981279692,27.963460560075887,0.12199434632132028,4,-0.10199975967407138,-0.1770000457763663,0.03325021266937345,0.07900023460388272,0.2130002975463876,1,0.00505321755796917,2.4499743702838344,5.502999782562256,1.4358872471405253,5.482999801635742,-3.8888967380746338,5.422999858856201,0.00505321755796917
2910,2011-04-06,5.474999904632568,5.545000076293945,5.3540000915527335,5.545000076293945,4188850.0,-0.011911204847302237,4.457129038630552,-2.592603712272483,73.67724917783387,52.47024426625373,-0.03179248748665753,-0.08537118978567282,0.11132439189384158,0.0766000383934875,27.0521973953765,0.19099998474121183,-0.042032348095462524,0.07634997367858887,-0.1556002889576229,0.30830023631480064,-0.03962515763951657,0.1923251049966943,-0.1478596436394204,61.11103083547687,-9.955041002037348,0.1159751313181058,4,-0.021999835968017578,-0.11100006103515625,0.11450016498565674,0.14500021934509277,0.2800002098083496,2,0.025936109742048963,1.6530493085898346,5.540999889373778,2.4499743702838344,5.502999782562256,1.4358872471405253,5.482999801635742,0.025936109742048963
2911,2011-04-07,5.452000141143799,5.525000095367432,5.441999912261963,5.488999843597412,2240040.0,-0.004200870116784605,-1.9122789405879301,0.5285658817038031,66.66669053241137,55.13862115362886,-0.0024679809643952666,-0.07653397114864546,0.12751896813138597,0.10241524520819212,27.493742150432222,0.08300018310546875,-0.015090003684462339,0.05985019207000697,-0.15727866782820055,0.2769790519682145,-0.04871423787909723,0.16841462201911117,-0.09800004959106534,49.49498598387446,-25.138455766970907,0.10856442994910395,4,0.0009999275207519531,-0.08800029754638672,0.13749992847442627,0.1679999828338623,0.22099971771240234,3,0.03429930172045337,4.457129038630552,5.474999904632568,1.6530493085898346,5.540999889373778,2.4499743702838344,5.502999782562256,0.03429930172045337
2912,2011-04-08,5.480999946594238,5.493000030517578,5.458000183105469,5.489999771118164,1581190.0,0.005319113114394591,3.6665395130014624,0.2432404567363456,58.42698936848479,57.21218383662452,-0.025705577489216758,-0.11281424180598343,0.0914593185557564,0.07697098786555046,27.379248286058242,0.0409998893737793,0.006206519547671263,0.08980000019073486,-0.12550057893989752,0.30510057932136725,-0.01785028937458133,0.19745028975605106,-0.1269998550415048,64.14135575913473,-7.539173598534276,0.107650289565316,4,-0.0279998779296875,-0.11700010299682617,0.10600006580352783,0.13900017738342285,0.2740001678466797,4,0.03594235150928826,-1.9122789405879301,5.452000141143799,4.457129038630552,5.474999904632568,1.6530493085898346,5.540999889373778,0.03594235150928826
2913,2011-04-11,5.456999778747559,5.544000148773193,5.433000087738037,5.544000148773193,2007660.0,-0.004378793665486658,1.5517146881662676,9.666896259404473,67.53243938386845,60.025168104483384,0.006503295260703368,-0.09203644767624652,0.108845621808622,0.10274668972105871,26.480868748739706,0.11100006103515625,0.021370698431561586,0.064849853515625,-0.151485372137234,0.281185079168484,-0.043317759310804504,0.1730174663420545,-0.07527969360351605,52.020056064503294,-20.174121632460853,0.10816761282642966,4,-0.0039997100830078125,-0.09299993515014648,0.12450027465820312,0.16300034523010254,0.3430004119873038,0,0.041781230213703724,3.6665395130014624,5.480999946594238,-1.9122789405879301,5.452000141143799,4.457129038630552,5.474999904632568,0.041781230213703724
2914,2011-04-12,5.323999881744385,5.428999900817871,5.296000003814697,5.425000190734863,2607910.0,-0.02437234788264897,1.4403711464681153,1.1609181542643858,46.40150420483773,60.389360452974074,0.13802799703115642,0.045252547091853224,0.2311642178851976,0.2367348187956102,24.825714439152257,0.16099977493286133,0.03065068244728053,-0.06940004825592005,-0.2837488278048417,0.14494873129300156,-0.17657443803038042,0.03777434151854031,0.22800016403198242,11.24492762226848,-57.28845655142719,0.10717438977446062,4,0.10000014305114746,0.039999961853027344,0.25750017166137695,0.29600024223327637,0.48200035095214755,1,0.0685575236781808,1.5517146881662676,5.456999778747559,3.6665395130014624,5.480999946594238,-1.9122789405879301,5.452000141143799,0.0685575236781808
2915,2011-04-13,5.385000228881836,5.40399980545044,5.311999797821045,5.315000057220459,1596010.0,0.011457616170619467,-1.4210308372808214,-0.693068886234556,47.68950077563117,60.580574243296745,0.07609406005271513,-0.00290132494981421,0.1609383029224265,0.17772613583925967,22.846226481647605,0.09200000762939542,0.04672782661014274,-0.016649723052978516,-0.21500206022989943,0.1817026141239424,-0.11582589164143897,0.08252644553548194,0.1618798160552979,35.887166550661995,-28.41758040266935,0.09917616858846041,4,0.03899979591369629,-0.021000385284423828,0.19649982452392578,0.2349998950958252,0.3339996337890616,2,0.06852366617539607,1.4403711464681153,5.323999881744385,1.5517146881662676,5.456999778747559,3.6665395130014624,5.480999946594238,0.06852366617539607
2916,2011-04-14,5.4089999198913565,5.420000076293945,5.363999843597412,5.370999813079834,1775990.0,0.004456766943258694,-1.1538532076440597,0.5428573374840644,48.35765232471218,60.13576390505938,0.05576379336916215,-0.004114425469485816,0.12741486898399934,0.15575015026617578,20.188039402587542,0.0560002326965332,0.05952400121284285,-0.0072500228881846596,-0.15353570357538526,0.13903565779901594,-0.0803928632317854,0.06589281745541609,0.13286252422332812,45.564455656092576,-16.54342137113312,0.0731428403436003,4,0.015000104904175693,-0.059000015258788174,0.1960000991821298,0.2110002040863046,0.29200029373169123,3,0.06396749855313577,-1.4210308372808214,5.385000228881836,1.4403711464681153,5.323999881744385,1.5517146881662676,5.456999778747559,0.06396749855313577
2917,2011-04-15,5.4629998207092285,5.5209999084472665,5.3969998359680185,5.427999973297119,2035010.0,0.009983342876247692,-1.5566993078496614,0.9210460272047598,54.62328207875012,59.290547695859026,-0.0015326246736089288,-0.04191242612319357,0.06338744104221661,0.10444381539227887,16.98248384164824,0.12400007247924805,0.07204071571292925,0.035099887847900746,-0.08315914844185723,0.15335892413765873,-0.0240296302969778,0.09422940599277929,0.07394537459945649,67.33859648448166,5.448578540914426,0.05912951814487879,4,-0.03899979591369629,-0.13649988174438477,0.1420001983642578,0.15700030326843262,0.25800037384033203,4,0.038440425597471295,-1.1538532076440597,5.4089999198913565,-1.4210308372808214,5.385000228881836,1.4403711464681153,5.323999881744385,0.038440425597471295
2918,2011-04-18,5.429999828338623,5.497000217437744,5.40500020980835,5.460000038146973,3165250.0,-0.006040635814321016,-1.300016093365361,-0.8571525885558583,50.33330949145269,57.07873525977582,0.022376479210297617,-0.006156486229979663,0.08522166192612524,0.14113843471410625,15.590418684905178,0.09200000762939453,0.08188519010129891,0.0001498937606809747,-0.11682643095546918,0.11712621847683113,-0.058338268597394105,0.058638056118756055,0.10212646314018237,59.55550280910163,-0.7671464752593167,0.05848816235807528,4,-0.009499788284301758,-0.10399985313415527,0.17500019073486328,0.19000029563903809,0.32000017166137695,0,0.05985272493125149,-1.5566993078496614,5.4629998207092285,-1.1538532076440597,5.4089999198913565,-1.4210308372808214,5.385000228881836,0.05985272493125149
2919,2011-04-19,5.448999881744385,5.464000225067139,5.426000118255615,5.438000202178955,1782960.0,0.003499089135620581,-1.1714441416893733,-0.36665342128268297,50.58042894806348,54.512421900912436,-0.01234431436719774,-0.013731741711039192,0.0543371609459129,0.12596502762057682,14.302470315334038,0.03800010681152344,0.08030581547161475,0.011449956893921254,-0.08695080987436477,0.10985072366220727,-0.037750426490221756,0.06065034027806426,0.07840388398113873,65.55024469262244,6.273935009756059,0.04920038338414308,4,-0.028999805450439453,-0.12299990653991699,0.13950014114379883,0.17100024223327637,0.3660001754760742,1,0.06441554718443343,-1.300016093365361,5.429999828338623,-1.5566993078496614,5.4629998207092285,-1.1538532076440597,5.4089999198913565,0.06441554718443343
2920,2011-04-20,5.550000190734863,5.5929999351501465,5.5,5.506999969482422,3224460.0,0.0185355682111239,-2.2631464471548797,3.9092249002947805,59.2700979917845,53.69057828528723,-0.11352543440770457,-0.10532548292828459,-0.05436295477608333,0.030918443081926483,12.883236330984737,0.14400005340576172,0.06942718539569448,0.10305025577545202,-0.0007338748441076959,0.20683438639501173,0.051158190465672604,0.15494232108523143,-0.254000186920166,81.2228265396212,18.16593371740985,0.051892065309779745,4,-0.1055002212524414,-0.20350027084350586,-0.04250013828277588,0.023999929428100586,0.2839999198913583,2,0.04612613210158689,-1.1714441416893733,5.448999881744385,-1.300016093365361,5.429999828338623,-1.5566993078496614,5.4629998207092285,0.04612613210158689
2921,2011-04-21,5.574999809265137,5.599999904632568,5.540999889373778,5.570000171661377,1420390.0,0.004504435616418112,1.1454617965546563,0.11627004369136597,57.076927817082236,53.5405714462425,-0.13325600510393087,-0.12367056568856505,-0.08183704433360717,0.0108329252554622,12.216006854850974,0.05900001525878995,0.04820369222921528,0.11979987621307409,0.002970577103509342,0.23662917532263883,0.061385226658291714,0.17821452576785646,-0.27305980682373043,87.68468625065178,25.15978634192895,0.05841464955478233,4,-0.1269998550415039,-0.22499990463256836,-0.09049975872039795,-0.02349972724914462,0.3359999656677246,3,0.025829606875760858,-2.2631464471548797,5.550000190734863,-1.1714441416893733,5.448999881744385,-1.300016093365361,5.429999828338623,0.025829606875760858
2922,2011-04-26,5.619999885559082,5.633999824523926,5.570000171661377,5.598999977111816,1539290.0,0.008071762840091923,1.612242117555469,4.200286123032904,58.666677969478194,52.55548684464358,-0.17485309031825302,-0.16176393796095923,-0.12883970506885767,-0.030298696415905546,12.087324258863669,0.06399965286254883,0.029877431449073732,0.15514996051788366,0.0180103864638399,0.2922895345719274,0.08658017349086133,0.22371974754490598,-0.3061374870300293,93.88647924921966,33.50813411674458,0.06856978702702207,4,-0.1549999713897705,-0.2414999008178711,-0.19725000858306885,-0.12299990653991699,0.2330002784729004,1,0.01441287005576286,1.1454617965546563,5.574999809265137,-2.2631464471548797,5.550000190734863,-1.1714441416893733,5.448999881744385,0.01441287005576286
2923,2011-04-27,5.675000190734862,5.9000000953674325,5.6630001068115225,5.739999771118164,6887170.0,0.00978653136935237,-4.325857505652345,-3.09523160762947,59.68210392708527,54.03110903600442,-0.2186739341207824,-0.20639644879283825,-0.1845355463113849,-0.08201351158054226,12.583722869605015,0.2800002098083505,0.022894856362704274,0.19685025215148855,0.03343885523069634,0.36026164907228075,0.11514455369109289,0.2785559506118842,-0.3419295466461172,52.53166339721314,-3.705827578108618,0.08170569846039609,4,-0.06900024414062411,-0.09400010108947665,-0.27925026416778476,-0.17800021171569735,0.12399959564208984,2,0.008105727272009311,1.612242117555469,5.619999885559082,1.1454617965546563,5.574999809265137,-2.2631464471548797,5.550000190734863,0.008105727272009311
2924,2011-04-28,5.572000026702881,5.736999988555907,5.551000118255615,5.686999797821045,3600970.0,-0.01814980802998778,-1.3694313170458987,1.7692386695423559,56.65295678246811,55.027048592319645,-0.08582035488499162,-0.0968637710590734,-0.08263617859629058,0.023339308219076926,12.781037244111234,0.18599987030029208,0.019562022080588548,0.0865500926971432,-0.0800651518657709,0.2531653372600573,0.0032424704156861495,0.16985771497860025,-0.19357502651184078,18.000002384185184,-36.06693310487162,0.08330762228145698,4,0.059999942779541016,0.015500068664550781,-0.20175015926361084,-0.07500004768371582,0.27299976348876953,3,0.031945436547753836,-4.325857505652345,5.675000190734862,1.612242117555469,5.619999885559082,1.1454617965546563,5.574999809265137,0.031945436547753836
2925,2011-04-29,5.492000102996826,5.5980000495910645,5.451000213623047,5.5980000495910645,2363320.0,-0.01435748803350112,1.773583208126029,0.9217405005556201,52.544526020376594,55.492256780726805,0.012240927049018246,-0.013624426493950459,-0.005495304447467042,0.10467576290483649,13.016371997160375,0.14699983596801758,0.011555692070379209,0.004050159454346058,-0.1613158066515883,0.1694161255602804,-0.07863282359862112,0.08673314250731323,-0.07184909519167437,9.131380884665893,-43.633744221536425,0.08268298305296713,4,0.15649986267089933,0.09549999237060547,-0.129500150680542,0.004999876022338867,0.3359999656677246,4,0.058812809207228645,-1.3694313170458987,5.572000026702881,-4.325857505652345,5.675000190734862,1.612242117555469,5.619999885559082,0.058812809207228645
2926,2011-05-02,5.5329999923706055,5.557000160217285,5.458000183105469,5.52899980545044,3254030.0,0.0074653839411631395,2.807653159472917,-0.03773763146766115,53.258146861002636,55.34057508986596,-0.010415044323896616,-0.048444624448931606,-0.05054867069407454,0.06417862203889602,13.16386546179406,0.0989999771118164,0.02771146565517313,0.03955004215240443,-0.12402773910435894,0.2031278234091678,-0.0422388484759777,0.12133893278078656,0.36700010299682706,18.262761769331785,-31.697533923631457,0.0817888906283817,5,0.11950016021728516,0.06500005722045898,-0.1822500228881836,-0.03600001335144043,0.2890000343322754,0,0.054400888969937,1.773583208126029,5.492000102996826,-1.3694313170458987,5.572000026702881,-4.325857505652345,5.675000190734862,0.054400888969937
2927,2011-05-03,5.51800012588501,5.578999996185303,5.488999843597412,5.51800012588501,3131160.0,-0.0027109825603250925,-2.1034233286198165,0.0,53.86567455532974,55.73306009696342,0.014759161491462613,-0.03234660352057617,-0.040053583631937784,0.0789284926062237,13.634325822365096,0.09000015258789062,0.03972465440514128,0.02280015945434588,-0.14105554366288686,0.18665586257157862,-0.059127692104270935,0.1047280110129627,0.37315997123718336,14.922033387105824,-33.34108487808898,0.08192785155861644,5,0.14499998092651367,0.07999992370605469,-0.18575012683868408,-0.021000146865844727,0.24499988555908292,1,0.07122139182351317,2.807653159472917,5.5329999923706055,1.773583208126029,5.492000102996826,-1.3694313170458987,5.572000026702881,0.07122139182351317
2928,2011-05-04,5.5980000495910645,5.679999828338622,5.510000228881836,5.579999923706055,5168620.0,0.014497992366976131,-1.15190026226123,100.0,68.61414029377318,57.73680580204227,-0.04347573983110209,-0.11053142923843762,-0.12165832832001833,-0.0007310338272015215,14.369938684969991,0.16999959945678622,0.0528346807544402,0.09805006980896014,-0.07214304143051642,0.2682431810484367,0.012953514189221416,0.18314662542869886,0.284496849250794,51.398584492776735,-1.4831774028318634,0.08509655561973829,5,0.0775001049041748,0.0,-0.26575005054473877,-0.10100007057189941,0.21399974822998047,2,0.04555200289066552,-2.1034233286198165,5.51800012588501,2.807653159472917,5.5329999923706055,1.773583208126029,5.492000102996826,0.04555200289066552
2929,2011-05-05,5.568999767303467,5.639999866485597,5.550000190734863,5.614999771118164,2587380.0,-0.005180471959752131,-1.1428709291038421,-2.555537895043577,63.068149106438355,58.15881148144826,0.0048462495756957935,-0.08361278253267024,-0.0928276096773315,0.02841253430374735,15.598036722881863,0.08999967575073331,0.05787113534748389,0.06764979362487811,-0.10441545116666617,0.2397150384164224,-0.018382828770894477,0.1536824160206507,0.3050071972236639,51.528276074603475,-3.3584747607684804,0.08603262239577218,5,0.10650038719177246,0.029000282287597656,-0.2392498254776001,-0.07199978828430176,0.14100027084350586,3,0.04130005902026679,-1.15190026226123,5.5980000495910645,-2.1034233286198165,5.51800012588501,2.807653159472917,5.5329999923706055,0.04130005902026679
2930,2011-05-06,5.617000102996826,5.636000156402588,5.492000102996826,5.5900001525878915,2547470.0,0.008619202316217933,3.430766973553901,-0.5869553949973374,64.28571428571436,58.95978775574072,-0.03648776072061377,-0.1269375130625452,-0.13918595692647084,-0.019642951467659486,15.443653680832936,0.14400005340576172,0.07077046548331101,0.10855011940002424,-0.07051355857979846,0.28761379737984694,0.019018280410112887,0.1980819583899356,0.24868672590187124,71.6216999916234,14.913149876446951,0.08953183898991124,5,0.058500051498413086,-0.01900005340576172,-0.29025018215179443,-0.12000012397766113,0.03900003433227628,4,0.04059100641162172,-1.1428709291038421,5.568999767303467,-1.15190026226123,5.5980000495910645,-2.1034233286198165,5.51800012588501,0.04059100641162172
2931,2011-05-09,5.638999938964844,5.686999797821045,5.5879998207092285,5.5879998207092285,2811280.0,0.0039166522279892035,-2.882343041466037,1.8888967380746962,62.64367619221184,59.401676447155566,-0.0541487848178388,-0.1414623266158328,-0.1600602612914077,-0.04249666546212261,15.40005658595727,0.0989999771118164,0.08410806633992074,0.12119996547698975,-0.0648454809119361,0.3072454118659156,0.028177242282526827,0.21422268867145267,0.2185331570179887,75.75764143764027,19.551277131438923,0.09302272319446274,5,0.03650021553039551,-0.0409998893737793,-0.30375003814697266,-0.1419999599456787,0.069000244140625,0,0.033516604317325394,3.430766973553901,5.617000102996826,-1.1428709291038421,5.568999767303467,-1.15190026226123,5.5980000495910645,0.033516604317325394
2932,2011-05-10,5.677999973297119,5.7129998207092285,5.60099983215332,5.644000053405763,3008560.0,0.0069161260426320315,1.153853913059426,0.6666635500911424,67.66381243878223,60.28853294845523,-0.09393451268865327,-0.17386082069129394,-0.19994069866562025,-0.08194085613747148,15.413448074143425,0.1119999885559082,0.08439047016818257,0.15034999847412145,-0.04794837374268823,0.34864837069093113,0.05120081236571661,0.2494991845825263,0.1715424644281658,84.16294474291756,27.207866157172035,0.09914918610840487,5,-0.0839998722076416,-0.07999992370605469,-0.3080000877380371,-0.1809999942779541,-0.0029997825622567476,1,0.025361052145645546,-2.882343041466037,5.638999938964844,3.430766973553901,5.617000102996826,-1.1428709291038421,5.568999767303467,0.025361052145645546
2933,2011-05-11,5.684999942779541,5.73199987411499,5.676000118255615,5.676000118255615,2077830.0,0.0012328230918179361,-11.44463282822931,0.2647013449644544,67.10144046174392,61.44947557948587,-0.11104434617100711,-0.17170730618651486,-0.20682297412430906,-0.08979587247367427,16.09824559325294,0.055999755859375,0.08555325590439988,0.14594995975494385,-0.06126161251065465,0.35316153202054235,0.042344173622144154,0.24955574588774354,0.15671164985334762,80.4166766007836,23.53474192977984,0.10360578613279932,5,-0.09349989891052246,-0.08699989318847656,-0.3062499761581421,-0.18799996376037598,0.014999866485596591,2,0.013720328838985996,1.153853913059426,5.677999973297119,-2.882343041466037,5.638999938964844,3.430766973553901,5.617000102996826,0.013720328838985996
2934,2011-05-12,5.689000129699707,5.691999912261963,5.616000175476074,5.64900016784668,2254270.0,0.0007036388672696514,2.304370361156031,4.444526862350323,61.72005416480385,62.46897870664446,-0.1080671437179781,-0.15490246125814622,-0.21268755345049417,-0.09498780061313283,15.449754263298482,0.07599973678588867,0.08203337096639807,0.1317001342773434,-0.05943291988049104,0.32283318843517783,0.036133607198426176,0.2272666613562606,0.14503723474263364,82.08342274038576,27.112211087056167,0.09556652707891744,5,-0.09400010108947754,-0.09100008010864258,-0.3100001811981201,-0.192000150680542,0.09599971771240146,3,0.021620612641439774,-11.44463282822931,5.684999942779541,1.153853913059426,5.677999973297119,-2.882343041466037,5.638999938964844,0.021620612641439774
2935,2011-05-13,5.754000186920166,5.798999786376952,5.693999767303468,5.699999809265138,3034850.0,0.011425567892171973,-2.181796507553513,1.3500107288462693,64.13903136650201,63.67796587392217,-0.1475059508692933,-0.20115380492170942,-0.2778357564844294,-0.1608137256833544,15.01344469081009,0.1099996566772452,0.074611821924635,0.17825019359588623,-0.014088306365048986,0.37058869355682145,0.08208094361541907,0.2744194435763534,0.07251643389543716,78.67317214276224,26.689953538281017,0.0961692499804676,5,-0.1100003719329834,-0.15600013732910156,-0.35250020027160645,-0.257000207901001,-0.051000118255615234,4,-0.00764687996938429,2.304370361156031,5.689000129699707,-11.44463282822931,5.684999942779541,1.153853913059426,5.677999973297119,-0.00764687996938429
2936,2011-05-16,5.755000114440918,5.7880001068115225,5.710000038146973,5.7170000076293945,2879940.0,0.00017377954262576267,-1.9999999999999658,0.7037007602850522,61.46010764039562,64.52179177226282,-0.12706582103772046,-0.1843551770135905,-0.27952331607279035,-0.1634883493535595,14.754236525960701,0.0780000686645499,0.07730057880740038,0.16195011138916016,-0.02947731357960759,0.3533775363579279,0.06623639890477584,0.2576638238735445,0.0641461776204828,77.77793832904696,29.81068972760486,0.095713712484384,5,-0.10950016975402832,-0.15700006484985352,-0.3465001583099365,-0.25800013542175293,0.06999969482421964,0,-0.017202428348071952,-2.181796507553513,5.754000186920166,2.304370361156031,5.689000129699707,-11.44463282822931,5.684999942779541,-0.017202428348071952
2937,2011-05-17,5.672999858856201,5.75600004196167,5.671999931335449,5.75600004196167,2570290.0,-0.014248523710530425,1.0240945858994392,-2.1842092054409474,49.83763557139513,62.43551346977637,-0.023207135801333045,-0.09045316257907121,-0.19908099804771062,-0.08364065325884518,15.502841329700018,0.0840001106262207,0.08857185563602599,0.0694498538970949,-0.11484688000779997,0.2537465878019898,-0.022698513055352976,0.16159822084954278,0.13892351102608114,31.14743419372673,-15.57148791756476,0.09214836695244748,5,-0.027499914169311523,-0.07499980926513672,-0.2644999027252197,-0.17599987983703613,0.09999990463256836,1,0.006169632490758525,-1.9999999999999658,5.755000114440918,-2.181796507553513,5.754000186920166,2.304370361156031,5.689000129699707,0.006169632490758525
2938,2011-05-18,5.755000114440918,5.764999866485597,5.679999828338622,5.706999778747559,3355400.0,0.014454478692909722,1.500007012327659,-0.5783160216931703,65.378139407777,62.692179058814,-0.09006633381081208,-0.1547931275279275,-0.2812348978431851,-0.1671628529234903,16.313970819665265,0.09200000762939542,0.09941739476506761,0.13520009517669695,-0.04183473438295238,0.3122349247363463,0.04668268039687273,0.22371750995652118,0.04984479170582823,75.95641230086181,24.547034593152844,0.08851741477982465,5,-0.10950016975402832,-0.15700006484985352,-0.3465001583099365,-0.25800013542175293,-0.1119999885559082,2,-0.01390094215729265,1.0240945858994392,5.672999858856201,-1.9999999999999658,5.755000114440918,-2.181796507553513,5.754000186920166,-0.01390094215729265
2939,2011-05-19,5.800000190734862,5.835999965667725,5.743000030517577,5.77899980545044,3329750.0,0.007819300677514684,1.000000000000019,0.43750496701895686,77.49996381152357,64.16042900612614,-0.1104701909501653,-0.18145199816375612,-0.3270939257856691,-0.21287980335700585,17.337422134598338,0.09299993515014737,0.11353827004239037,0.1626501560211171,-0.012675511263893213,0.3379758233061274,0.07498732237861194,0.25031298966362225,-0.34200000762939364,78.04892231917209,20.412125740925298,0.0876628336425053,5,-0.08800029754638583,-0.20200014114379794,-0.39150023460388095,-0.30300021171569735,-0.14100027084350497,3,-0.017241444513996562,1.500007012327659,5.755000114440918,1.0240945858994392,5.672999858856201,-1.9999999999999658,5.755000114440918,-0.017241444513996562
2940,2011-05-20,5.806000232696532,5.8480000495910645,5.7880001068115225,5.809999942779541,2857600.0,0.0010344899593717205,-1.9999999999999112,-0.19045889057929138,75.99997093569792,65.64446175540236,-0.0970466641007981,-0.17633034656651958,-0.33274033483023047,-0.22004811755278286,18.30904656458767,0.059999942779541904,0.10989956505767395,0.15585019588470406,-0.029705452516584963,0.3414058442859931,0.06307237168405955,0.24862802008534857,-0.340440053939818,76.13648370762265,12.960674947317457,0.09277782420064451,5,-0.08150029182433993,-0.20000028610229403,-0.41200029850006015,-0.3090002536773673,-0.0950002670288077,4,-0.0036170141995792715,1.000000000000019,5.800000190734862,1.500007012327659,5.755000114440918,1.0240945858994392,5.672999858856201,-0.0036170141995792715
2941,2011-05-23,5.7189998626708975,5.764999866485597,5.676000118255615,5.735000133514403,2308420.0,-0.014984561925383888,1.342106749151329,4.000357653790242,66.83410503009972,65.55227204332652,0.0027883077403663137,-0.08220331996213215,-0.24638999264364614,-0.134574115671092,18.86693277823846,0.13000011444091708,0.11276340883154923,0.061649823188781205,-0.12279969046064121,0.24609933683820362,-0.03057493363593,0.1538745800134924,-0.23814208908080925,26.704488497665434,-40.816364926875636,0.092224756824711,5,0.013000249862671787,-0.08699989318847567,-0.3249999284744254,-0.2219998836517325,0.03700017929077237,0,-0.002797655952185063,-1.9999999999999112,5.806000232696532,1.000000000000019,5.800000190734862,1.500007012327659,5.755000114440918,-0.002797655952185063
2942,2011-05-24,5.701000213623048,5.763000011444093,5.688000202178955,5.7150001525878915,1817350.0,-0.003147342101778583,-2.749994039529716,0.8749813738638057,59.62616056093754,64.72168538768138,0.02726036352669059,-0.060949077603715374,-0.22661942869789886,-0.1177739196240557,19.1489287509358,0.0749998092651376,0.11089011200016952,0.03960015773773318,-0.1449533351227652,0.22415365059823156,-0.05267658869251601,0.13187690416798237,-0.20545674899292,14.534944969643721,-52.75223002412655,0.09227674643024905,5,0.030999898910521573,-0.052500247955322266,-0.31400024890899747,-0.20400023460388272,0.12899971008300692,1,0.02175049833286824,1.342106749151329,5.7189998626708975,-1.9999999999999112,5.806000232696532,1.000000000000019,5.800000190734862,0.02175049833286824
2943,2011-05-25,5.7210001945495605,5.752999782562256,5.642000198364258,5.677999973297119,1989500.0,0.0035081529866849426,1.0747702701498258,-3.071457765667575,64.4486829890927,65.0248663681579,0.014420520947285631,-0.08150495749539033,-0.24258083618154025,-0.1383902139100277,17.479819034863414,0.11099958419799805,0.11035930143379513,0.057300138473510565,-0.129104273913061,0.24370455086008214,-0.03590206771977478,0.1505023446667959,-0.21135846652099488,38.349540407348854,-29.653300399821745,0.09320220619328576,5,0.023999929428100586,-0.06850004196166992,-0.34575021266937256,-0.2240002155303955,0.14999961853027344,2,0.009089244392746165,-2.749994039529716,5.701000213623048,1.342106749151329,5.7189998626708975,-1.9999999999999112,5.806000232696532,0.009089244392746165
2944,2011-05-26,5.75,5.800000190734862,5.738999843597412,5.760000228881836,2104880.0,0.005069009694855131,-2.8124571598866974,-0.23256226574108985,63.116349104685035,64.9112350057338,-0.00560602585508807,-0.10169991594831362,-0.2626407368429762,-0.16846667654927572,16.974089227432803,0.07899999618530185,0.10347289168569951,0.07739994525909388,-0.10756147828997253,0.2623613688081603,-0.015080766515438881,0.16988065703362665,-0.22682393910893417,52.42712603555911,-14.49344636164031,0.09248071177453313,5,-0.004999876022338867,-0.08699989318847656,-0.37674999237060547,-0.25300002098083496,0.13399982452392578,3,-0.01860867375912878,1.0747702701498258,5.7210001945495605,-2.749994039529716,5.701000213623048,1.342106749151329,5.7189998626708975,-0.01860867375912878
2945,2011-05-27,5.815000057220459,5.828000068664551,5.748000144958496,5.7820000648498535,1642640.0,0.011304357777471186,1.7118611191930948,-3.299923707800877,65.99999133024411,65.41566652682808,-0.06821704162029452,-0.1488948166987356,-0.31521446581618306,-0.2335057319105367,17.384338650563503,0.07999992370605469,0.09859765032872225,0.12625000476837123,-0.04843523310456366,0.3009352426413061,0.03890738583190334,0.2135926237048391,-0.2788310367813933,93.01074166175302,26.084064689589397,0.08734261893646755,5,-0.06999993324279785,-0.13949990272521973,-0.44200003147125244,-0.31800007820129395,0.07200002670288086,4,-0.026827194461571335,-2.8124571598866974,5.75,1.0747702701498258,5.7210001945495605,-2.749994039529716,5.701000213623048,-0.026827194461571335
2946,2011-05-30,5.834000110626222,5.86299991607666,5.802999973297119,5.807000160217285,939550.0,0.0032674210178502694,-2.428536395961908,0.8181805045805546,64.71697502096296,67.06892646566895,-0.08362671175347813,-0.15198060298059257,-0.3179907089354126,-0.252754037660174,17.91086447320141,0.059999942779541016,0.10038867366966198,0.13020005226135378,-0.0397877944841909,0.30018789900689846,0.04520612888858189,0.21519397563412568,-0.28535784902107597,86.87789932466004,21.21726510408422,0.08499392337277216,5,-0.0815000534057626,-0.15849995613098233,-0.43850016593933194,-0.33700013160705655,0.05299997329711825,0,-0.021083329212569057,1.7118611191930948,5.815000057220459,-2.8124571598866974,5.75,1.0747702701498258,5.7210001945495605,-0.021083329212569057
2947,2011-05-31,5.910999774932861,5.910999774932861,5.857999801635742,5.863999843597412,3088970.0,0.01319843380982988,1.255321307550271,1.7407413948394956,68.83330737221578,67.45283401727326,-0.13780769513371016,-0.20872979302701733,-0.3811802026846056,-0.3297802644334915,18.43804932885425,0.07699966430663974,0.09715004130279592,0.18754973411560094,0.01713658622626646,0.3579628820049354,0.1023431601709337,0.2727563080602682,-0.3434960540594245,100.0,34.71027727466145,0.08520657394466702,5,-0.13449978828430176,-0.22999978065490723,-0.5119998455047607,-0.41499972343444824,-0.01399993896484375,1,-0.02622225323514782,-2.428536395961908,5.834000110626222,1.7118611191930948,5.815000057220459,-2.8124571598866974,5.75,-0.02622225323514782
2948,2011-06-01,5.853000164031982,5.90399980545044,5.764999866485597,5.90399980545044,2756870.0,-0.009812149062641051,4.4510163247749475,-1.0851003388592604,62.53823265431417,65.79041944424999,-0.07201837055778348,-0.13770700267962965,-0.3149499440132377,-0.2715220312262625,18.004900754932088,0.14599990844726474,0.09538045867222067,0.1168001174926756,-0.052245080968013724,0.28584531595336493,0.032277518262331384,0.20132271672301982,-0.2580167588337918,66.27928252612902,2.9852199806325643,0.0845225992303446,6,-0.07650017738342285,-0.17200016975402832,-0.4312502145767212,-0.37150025367736816,0.11399984359741211,2,-0.003929649697819837,1.255321307550271,5.910999774932861,-2.428536395961908,5.834000110626222,1.7118611191930948,5.815000057220459,-0.003929649697819837
2949,2011-06-02,5.798999786376952,5.809999942779541,5.756999969482423,5.804999828338622,2059630.0,-0.009226102194029417,5.624884517954749,0.11764870879069302,53.49919056352051,63.290332736230276,-0.020310712067797,-0.0691367913318528,-0.2500818782416738,-0.21921903417938182,17.521112698836923,0.09600019454955966,0.10764771693933994,0.0512997388839711,-0.10023986812624486,0.20283934589418706,-0.024470064621136878,0.12706954238907908,-0.1787350715999878,31.288194596807855,-28.81874518939076,0.07576980350510788,6,-0.022499799728392667,-0.11799979209899814,-0.20549976825714023,-0.29899978637695224,0.11800003051757901,3,0.012415938843802765,4.4510163247749475,5.853000164031982,1.255321307550271,5.910999774932861,-2.428536395961908,5.834000110626222,0.012415938843802765
2950,2011-06-03,5.84499979019165,5.852000236511231,5.78000020980835,5.795000076293945,1902130.0,0.007932403088332762,1.2499795110974998,-8.333227370261463,56.540672187718556,62.146617975965704,-0.06727113440935195,-0.10243154438460422,-0.2866155395750596,-0.26652245381691664,17.674408994013866,0.07200002670288175,0.10415589223889832,0.08589975833892805,-0.05837028882097606,0.23016980549883215,0.01376473475897555,0.15803478191888054,-0.20147627060221396,57.1428129092984,-0.6987557690011812,0.07213502357995218,6,-0.06849980354309082,-0.1639997959136963,-0.23524975776672363,-0.3449997901916504,0.021000385284423828,4,0.006672375659913632,5.624884517954749,5.798999786376952,4.4510163247749475,5.853000164031982,1.255321307550271,5.910999774932861,0.006672375659913632
2951,2011-06-06,5.828000068664551,5.873000144958496,5.797999858856201,5.797999858856201,1683320.0,-0.0029084212382054497,-3.9999841055392196,0.6000076294381872,62.4398308490079,62.45924800797352,-0.037083453329081806,-0.0743588254143992,-0.2616992540033056,-0.25065082251185444,17.55314474581724,0.07500028610229492,0.08894710060567768,0.05945003032684326,-0.07619882069386907,0.1950988813475556,-0.008374395183512462,0.12727445583719899,-0.16307844864764043,46.104018751489804,-14.489827290841525,0.06782442551035615,6,-0.05150008201599121,-0.14350008964538574,-0.21000003814697266,-0.3280000686645508,-0.013000011444091797,0,0.01012354402259108,1.2499795110974998,5.84499979019165,5.624884517954749,5.798999786376952,4.4510163247749475,5.853000164031982,0.01012354402259108
2952,2011-06-07,5.822000026702881,5.8480000495910645,5.803999900817871,5.827000141143799,1369660.0,-0.0010295198852056098,-1.146329549683662,-0.16666931574346341,56.124312530020305,61.53431795696548,-0.013538277634166818,-0.060098817540859883,-0.24823719766114394,-0.24421253397733267,17.255294127866286,0.04400014877319336,0.07469348567392675,0.046249985694885254,-0.08435483200356941,0.17685480339333992,-0.01905242315434208,0.11155239454411259,-0.13739215429269436,44.217775341327595,-13.836604920607925,0.06530240884922736,6,0.0029997825622558594,-0.12200021743774414,-0.19674992561340332,-0.32200002670288086,0.0009999275207519531,1,0.011164558042310757,-3.9999841055392196,5.828000068664551,1.2499795110974998,5.84499979019165,5.624884517954749,5.798999786376952,0.011164558042310757
2953,2011-06-08,5.763000011444093,5.820000171661378,5.7249999046325675,5.793000221252441,1811400.0,-0.01013397715358666,1.261908140848423,5.999904634750919,46.702297745603424,59.710534472623074,0.058162330925704886,0.005316990111475128,-0.18172661614411112,-0.18364392738611368,16.522199934791306,0.09700012207031339,0.06979589734729341,-0.016650032997130637,-0.1403189201353623,0.10701885414110102,-0.07848447656624646,0.04518441057198519,-0.06028078683209248,25.675706152801332,-28.616446996474288,0.06183444356911572,6,0.05499982833862216,-0.061500072479248935,-0.13249993324279874,-0.2630000114440927,0.01900005340576083,2,0.02325174809263042,-1.146329549683662,5.822000026702881,-3.9999841055392196,5.828000068664551,1.2499795110974998,5.84499979019165,0.02325174809263042
2954,2011-06-09,5.811999797821045,5.827000141143799,5.739999771118164,5.750999927520753,1537270.0,0.008502478965755511,-1.096389833624414,-2.033314789795787,50.49665345099551,57.98794137492879,0.021101098718363964,-0.03583265561044513,-0.22303965391125402,-0.23131714819170668,16.36958328849883,0.08700037002563477,0.07405143883743914,0.02619976997375506,-0.0905267420571052,0.14292628200461532,-0.03216348604167507,0.08456302598918519,-0.09261812918337586,58.78361615959867,6.954942883501332,0.05836325601542995,6,0.006000041961669922,-0.11049985885620117,-0.17524969577789307,-0.3119997978210449,-0.08299970626831144,3,0.026668997797704597,1.261908140848423,5.763000011444093,-1.146329549683662,5.822000026702881,-3.9999841055392196,5.828000068664551,0.026668997797704597
2955,2011-06-10,5.710000038146973,5.848999977111816,5.682000160217285,5.814000129699707,2903960.0,-0.017549856025857458,-1.0874997019764918,-1.7049231587011489,49.27303344647015,56.27194786665181,0.11917254251453713,0.0660901857393954,-0.11489570773843383,-0.1275645530331193,15.374779102910804,0.16699981689453125,0.07191974827696335,-0.07359998226165754,-0.19443630592453331,0.04723634140121824,-0.13401814409309498,-0.013181820430220093,0.20099973678588867,14.659623123857838,-38.68039386451645,0.06041816183143767,6,0.08649992942810059,-0.008500099182128906,-0.0732499361038208,-0.21000003814697266,-0.01600027084350497,4,0.03625215015142702,-1.096389833624414,5.811999797821045,1.261908140848423,5.763000011444093,-1.146329549683662,5.822000026702881,0.03625215015142702
2956,2011-06-13,5.6560001373291025,5.709000110626222,5.646999835968018,5.6599998474121085,1239240.0,-0.009457075386534397,-4.636308465906708,0.038458716942359035,46.56487327027907,53.79767741088106,0.1623395892528725,0.11836142434154784,-0.05463990194903534,-0.07036760588774538,14.441970923303654,0.06300020217895508,0.06760113848195903,-0.12264988422393674,-0.25589319713590974,0.010593428688036255,-0.1892715406799228,-0.05602822776795069,0.2504196453094476,4.455591619947326,-51.57087240997629,0.06662165645598633,6,0.11949968338012606,0.09349966049194247,-0.019250035285950595,-0.15600013732910245,0.08699989318847479,0,0.03712871871430656,-1.0874997019764918,5.710000038146973,-1.096389833624414,5.811999797821045,1.261908140848423,5.763000011444093,0.03712871871430656
2957,2011-06-14,5.708000183105469,5.738999843597412,5.676000118255615,5.701000213623048,2041350.0,0.009193784390698845,-1.2105104652913719,-1.750119217930932,49.05385492604153,52.299413218850766,0.08774292787897942,0.07285318064423141,-0.10158508789149323,-0.11910721525703316,13.737684579358264,0.08299970626830966,0.056616679169349204,-0.07239985466003418,-0.20062551818030894,0.05582580886024058,-0.136512686420172,-0.008287022899896357,0.18804280166625986,30.198170551785186,-26.90499792354726,0.06411283176013756,6,0.051999807357788086,0.04799962043762207,-0.0712500810623169,-0.20800018310546875,0.07699966430663974,1,0.018745597526728996,-4.636308465906708,5.6560001373291025,-1.0874997019764918,5.710000038146973,-1.096389833624414,5.811999797821045,0.018745597526728996
2958,2011-06-15,5.675000190734862,5.7230000495910645,5.61899995803833,5.710999965667725,1392050.0,-0.005781357973372092,2.466673024501506,-5.142847411444921,44.57308868079461,51.307624120770114,0.1037485974427792,0.10493241908469297,-0.06445423602901457,-0.08318121275026513,13.119815419533015,0.10400009155273438,0.04380281670692909,-0.10139985084533798,-0.23769876460655137,0.03489906291587541,-0.16954930772594512,-0.03325039396473084,0.2110810680847175,24.347925240232225,-31.969212089310357,0.0681494568806068,6,0.07099986076355069,0.08849978446960538,-0.0790001153945914,-0.1750001907348624,0.227999687194826,2,0.026079252601682423,-1.2105104652913719,5.708000183105469,-4.636308465906708,5.6560001373291025,-1.0874997019764918,5.710000038146973,0.026079252601682423
2959,2011-06-16,5.699999809265138,5.706999778747559,5.578999996185303,5.704999923706055,5304030.0,0.004405218976219594,27.44495072586627,0.13889293614312992,41.16739657335735,49.59948238584109,0.07065962228537437,0.07595094017041415,-0.08617237238687903,-0.10603777977282736,12.109327145329233,0.12799978256225586,0.019991377897325968,-0.07140021324157608,-0.21134203997666834,0.06854161349351617,-0.14137112660912265,-0.0014292998740295104,0.17005657150756726,44.81474875095179,-6.577477938827322,0.06997091336754614,6,0.026000261306761807,0.045000076293944424,-0.1052497625350961,-0.1999998092651376,0.22100019454955966,3,0.014386010233092827,2.466673024501506,5.675000190734862,-1.2105104652913719,5.708000183105469,-4.636308465906708,5.6560001373291025,0.014386010233092827
2960,2011-06-17,5.7849998474121085,5.790999889373778,5.6579999923706055,5.736000061035156,4504020.0,0.014912287893204201,3.3606616325063907,-9.799732977304634,46.582959521964675,47.8376077939474,-0.026537112883684877,-0.011281468742161849,-0.16470786113734892,-0.19104524956770952,10.662722533377124,0.13299989700317294,0.004855799036197261,0.014649844169615456,-0.12451183803036425,0.15381152636959516,-0.0549309969303744,0.08423068526960531,0.061772022593603815,97.16979010157534,48.189814898028914,0.06958084109998963,6,-0.07099986076354892,-0.039999961853026456,-0.18849980831146151,-0.2849998474121085,0.16900014877319425,4,-0.009680165485989822,27.44495072586627,5.699999809265138,2.466673024501506,5.675000190734862,-1.2105104652913719,5.708000183105469,-0.009680165485989822
2961,2011-06-20,5.703000068664551,5.769999980926514,5.681000232696532,5.727000236511231,2709990.0,-0.014174551583478467,-1.617645821353898,-0.48980147917480316,35.595562104189725,45.556635524410666,0.040081764353743665,0.07321179299949776,-0.07632162802134257,-0.11088701087925124,10.293547457127836,0.10399961471557617,-0.0017174994879693983,-0.06654994487762433,-0.20713125874856253,0.07403136899331386,-0.13684060181309388,0.003740712057845208,0.12235005143552868,58.49062969527415,15.304873894737042,0.07029065693546929,6,0.010999917984008789,0.04199981689453125,-0.08200013637542725,-0.20300006866455078,0.26200008392334073,0,-0.0015781696041941018,3.3606616325063907,5.7849998474121085,27.44495072586627,5.699999809265138,2.466673024501506,5.675000190734862,-0.0015781696041941018
2962,2011-06-21,5.824999809265138,5.8420000076293945,5.703000068664551,5.7150001525878915,1982950.0,0.021392203950850508,-1.0746286714729743,-4.583286974489221,48.21880427746631,45.72513625017322,-0.09101936688517576,-0.04113068671889497,-0.19132048519439593,-0.23426110378494958,10.033068099497449,0.13899993896484375,-0.01232642615627455,0.049249815940857644,-0.0895279787236749,0.1880276106053902,-0.02013908139140863,0.11863871327312392,-0.24599981307983487,93.53604653060222,51.07087721522265,0.06938889733226629,6,-0.11099982261657804,-0.07999992370605558,-0.20324981212616056,-0.3249998092651376,0.20800018310546786,1,-0.014077215696579604,-1.617645821353898,5.703000068664551,3.3606616325063907,5.7849998474121085,27.44495072586627,5.699999809265138,-0.014077215696579604
2963,2011-06-22,5.7729997634887695,5.824999809265138,5.771999835968018,5.824999809265138,1666470.0,-0.008927046777522207,1.0384587169423407,-0.4727291643186056,48.34183208001154,45.48571165339722,-0.041852973039699926,0.01577349516531701,-0.13200574249773922,-0.18352062851547402,10.20390239727853,0.05299997329712003,-0.02791664685677908,-0.005350208282470348,-0.14173695553689303,0.13103653897195233,-0.07354358190968213,0.06284316534474144,-0.18873976707458517,73.76416686761515,28.650659237472624,0.06819337362721149,6,-0.05899977684020996,-0.0279998779296875,-0.15124976634979248,-0.27299976348876953,0.3940000534057617,2,0.0020786565762973552,-1.0746286714729743,5.824999809265138,-1.617645821353898,5.703000068664551,3.3606616325063907,5.7849998474121085,0.0020786565762973552
2964,2011-06-23,5.64300012588501,5.744999885559082,5.5980000495910645,5.702000141143799,3132460.0,-0.02251855931572011,1.0275908788961017,1.1346146792355747,38.36404947690629,44.27360232344568,0.06889842814961344,0.144768303107897,0.00823643827005327,-0.05673085749516282,10.186473411574749,0.17499971389770508,-0.04197841485393283,-0.1299998521804806,-0.2788903447230968,0.018890640362135613,-0.2044450984517887,-0.055554605909172494,-0.053585329246521596,18.44265739048866,-24.1103355212737,0.07444524627130789,6,0.06749987602233887,0.10199975967407227,-0.021250128746032715,-0.14300012588500977,0.5099997520446786,3,0.04607473794870809,1.0384587169423407,5.7729997634887695,-1.0746286714729743,5.824999809265138,-1.617645821353898,5.703000068664551,0.04607473794870809
2965,2011-06-24,5.658999919891357,5.7210001945495605,5.627999782562256,5.698999881744385,1994820.0,0.0028353346888927433,1.2142800376925784,0.6779652797982737,40.25371969506556,43.572363037310836,0.05018049212845277,0.12277697327162684,0.0009097611058752619,-0.07540105706489086,9.948609413453907,0.09300041198730469,-0.045760902476161824,-0.1062000513076784,-0.2620103297524121,0.04961022713705532,-0.1841051905300457,-0.028294912085311097,-0.06453341903305088,24.999951143725387,-16.397318031369768,0.07790513922236696,6,0.05150008201599121,0.08599996566772461,-0.003999948501586914,-0.15899991989135742,0.4549999237060547,4,0.046297947982365306,1.0275908788961017,5.64300012588501,1.0384587169423407,5.7729997634887695,-1.0746286714729743,5.824999809265138,0.046297947982365306
2966,2011-06-27,5.710999965667725,5.7119998931884775,5.630000114440918,5.63700008392334,1881170.0,0.009188910852178545,1.1578963879459898,-1.8499988079059677,43.921123771084275,43.00205957564892,0.007602065863451912,0.06439094777421062,-0.04240780201739369,-0.12998784067088387,9.42826018016764,0.08199977874755948,-0.05543373532890694,-0.04804999828338641,-0.2021263520545835,0.1060263554878107,-0.12508817516898496,0.028988178602212145,-0.11299991607666016,46.311448979392424,5.053217156910989,0.07703817688559875,6,-0.0004999637603759766,0.03399991989135742,-0.04575002193450928,-0.2109999656677246,0.3340001106262207,0,0.042549471542356665,1.2142800376925784,5.658999919891357,1.0275908788961017,5.64300012588501,1.0384587169423407,5.7729997634887695,0.042549471542356665
2967,2011-06-28,5.75600004196167,5.800000190734862,5.7249999046325675,5.735000133514403,2080890.0,0.007879544136660588,-2.6585178637884535,0.2837830000837808,49.61067947570083,43.561791886194065,-0.03338386673282834,0.007571480735110825,-0.07976432139830703,-0.17780229443971685,8.213639336089907,0.08900022506713778,-0.05593602938599318,0.004700064659118652,-0.13178362965518353,0.14118375897342084,-0.06354178249803244,0.07294191181626974,-0.15311999320983904,69.60359455774855,25.284783816704916,0.06824184715715126,6,-0.04550004005432129,-0.01100015640258789,-0.07400000095367432,-0.2560000419616699,0.16499996185302734,1,0.036309956411152644,1.1578963879459898,5.710999965667725,1.2142800376925784,5.658999919891357,1.0275908788961017,5.64300012588501,0.036309956411152644
2968,2011-06-29,5.829999923706055,5.873000144958496,5.751999855041504,5.7750000953674325,2140620.0,0.01285612946576098,-1.396038014663878,2.6190508628518,50.97403451914963,44.65141832461543,-0.09284889366023119,-0.07192763850773609,-0.14403931640263234,-0.254486257154511,8.01068055820336,0.12100028991699219,-0.04782432622052468,0.0798499584197998,-0.05337430631755424,0.21307422315715385,0.01323782605112278,0.14646209078847683,-0.22233747577667273,84.36356133077402,40.14466080916158,0.06661213236867722,6,-0.09449982643127441,-0.08500003814697266,-0.13974988460540771,-0.3299999237060547,-0.16699981689453214,2,0.034819909317512776,-2.6585178637884535,5.75600004196167,1.1578963879459898,5.710999965667725,1.2142800376925784,5.658999919891357,0.034819909317512776
2969,2011-06-30,5.870999813079834,5.894999980926514,5.824999809265138,5.8499999046325675,1737820.0,0.007032571168151369,1.028983303847829,0.3818177089203729,59.3279291693902,46.06752606321826,-0.11962097772202984,-0.11305319205519382,-0.17524991286442848,-0.2983103467287709,7.939611356135965,0.07000017166137606,-0.04376570568640936,0.11724984645843506,-0.0251103548799243,0.2596100477967944,0.04606974578925538,0.18842994712761474,-0.25272385726928714,91.01117976926099,41.274744956348414,0.07118010066917951,6,-0.12449979782104492,-0.12599992752075195,-0.1722496747970581,-0.370999813079834,-0.3149995803833008,3,0.05041730765435348,-1.396038014663878,5.829999923706055,-2.6585178637884535,5.75600004196167,1.1578963879459898,5.710999965667725,0.05041730765435348
2970,2011-07-01,5.883999824523926,5.89300012588501,5.78000020980835,5.872000217437744,1457650.0,0.002214275567703039,6.533275053643806,0.5714123524068786,63.868617796382,49.208976695684065,-0.13086262101525037,-0.1296276887319472,-0.18136377610637844,-0.3124749488245637,7.370676800922113,0.11299991607666016,-0.03212622796422959,0.12829985618591344,-0.02025668838628114,0.276856400758108,0.05402158389981615,0.20257812847201073,-0.2491204272064209,95.84899549253704,38.71658252492741,0.07427827228609749,7,-0.13749980926513672,-0.13899993896484375,-0.1799997091293335,-0.3839998245239258,-0.6069998741149893,4,0.045717209624071886,1.028983303847829,5.870999813079834,-1.396038014663878,5.829999923706055,-2.6585178637884535,5.75600004196167,0.045717209624071886
2971,2011-07-04,5.88700008392334,5.9000000953674325,5.86299991607666,5.886000156402588,1118740.0,0.0005099013407359188,1.7407590555073649,0.08333002185575204,61.57827790581184,50.69336265438913,-0.1173592522841842,-0.13489744300062778,-0.17810698229831345,-0.3141113662916286,6.625704146921923,0.03700017929077237,-0.01855367359042237,0.12835011482238734,-0.02837044688760848,0.28507067653238316,0.04998983396738943,0.20671039567738525,-0.23651345158929438,92.57143012844573,30.708807073151988,0.0783602808549979,7,-0.1380000114440918,-0.1420001983642578,-0.17674994468688965,-0.38700008392333984,-0.4890003204345703,0,0.038559496592157405,6.533275053643806,5.883999824523926,1.028983303847829,5.870999813079834,-1.396038014663878,5.829999923706055,0.038559496592157405
2972,2011-07-05,5.88700008392334,5.985000133514403,5.855000019073486,5.86299991607666,2663970.0,0.0,-5.500011920940279,24.00190748688603,64.32433999832466,52.469196867535025,-0.12028933831654687,-0.13679149091431064,-0.17317163111717893,-0.31273367836661325,6.096900308536582,0.13000011444091708,-0.014653798705988486,0.1251001119613644,-0.0396425010046455,0.2898427249273743,0.042728805478359,0.20747141844436978,-0.21655237454662313,57.93994314798123,-8.309969217338697,0.082371306483005,7,-0.09549999237060547,-0.10500001907348633,-0.17299997806549072,-0.38700008392333984,-0.4370002746582031,1,0.02683879567151415,1.7407590555073649,5.88700008392334,6.533275053643806,5.883999824523926,1.028983303847829,5.870999813079834,0.02683879567151415
2973,2011-07-06,5.896999835968018,5.932000160217285,5.861999988555907,5.881999969482423,1362610.0,0.001698615916786883,-1.5454687323894318,0.6249900659619753,63.58622839677903,55.27166119196533,-0.12387689845644712,-0.14360003327719717,-0.1797911732369215,-0.3209323332032783,6.381992881298776,0.07000017166137784,0.006440115288175896,0.12839987277984655,-0.04708056608898392,0.303880311648677,0.04065965334543087,0.21614009221426222,-0.19509688417753246,57.073009611180105,-11.397213100801558,0.08774021943441525,7,-0.0904998779296875,-0.11499977111816406,-0.16824984550476074,-0.39149999618530273,-0.3880000114440918,2,0.004069894609847857,-5.500011920940279,5.88700008392334,1.7407590555073649,5.88700008392334,6.533275053643806,5.883999824523926,0.004069894609847857
2974,2011-07-07,5.9670000076293945,5.980999946594237,5.914999961853027,5.948999881744385,1868820.0,0.011870472038072677,1.8695643159979576,1.200019073656173,62.816929218469646,57.77868447234356,-0.15989959602834247,-0.2122760883118131,-0.2422075230953471,-0.38830689473794067,6.758571686102755,0.08400011062621981,0.009903991438817705,0.1906500339508055,-0.005387746917909553,0.3866878148195205,0.09263114351644841,0.28866892438516256,-0.2367873376665175,91.21944751998105,25.289816014632933,0.0980188904343574,7,-0.1594998836517334,-0.18499994277954102,-0.2382500171661377,-0.4500000476837158,-0.35900020599365234,3,-0.05094685778937125,-1.5454687323894318,5.896999835968018,-5.500011920940279,5.88700008392334,1.7407590555073649,5.88700008392334,-0.05094685778937125
2975,2011-07-08,5.916999816894531,5.984000205993652,5.89900016784668,5.984000205993652,1935670.0,-0.008379452098363216,1.537299836310583,-3.7222178070942276,65.78170406816943,60.20763783868636,-0.07761552976759223,-0.15386140916699986,-0.18246912393700931,-0.3363443670744921,7.451766903501335,0.08500003814697266,0.016420246388789472,0.13029985427856428,-0.07272152068590554,0.3333212292430341,0.02878916679632937,0.23181054176079918,-0.16130840057650175,47.692110185966655,-18.386260758834112,0.10151068748223507,7,-0.06199979782104581,-0.13499975204467773,-0.18824982643127441,-0.33049988746643066,-0.30900001525878906,4,-0.061010578903053725,1.8695643159979576,5.9670000076293945,-1.5454687323894318,5.896999835968018,-5.500011920940279,5.88700008392334,-0.061010578903053725
2976,2011-07-11,5.866000175476074,5.927000045776367,5.841000080108643,5.855999946594237,1712790.0,-0.008619172384092377,-3.3000023841880646,-0.14925628069177896,53.37729875802249,60.62615109227765,-0.0025891862882509997,-0.09098739950366053,-0.12344486482075467,-0.2844573876038652,7.628566494728767,0.08599996566772461,0.04386714805651781,0.06880021095275879,-0.12736569757085547,0.26496611947637305,-0.029282743309048342,0.16688316521456592,-0.08737788743840724,17.36117089969877,-43.375006242340824,0.09808295426180715,7,0.002499818801879883,-0.0840001106262207,-0.13725018501281738,-0.27300024032592773,-0.37000036239624023,0,-0.10040917276640471,1.537299836310583,5.916999816894531,1.8695643159979576,5.9670000076293945,-1.5454687323894318,5.896999835968018,-0.10040917276640471
2977,2011-07-12,5.815000057220459,5.8400001525878915,5.765999794006348,5.803999900817871,3838840.0,-0.008694189691440979,1.4262274578470118,1.099990463475012,53.46537380210296,60.902966568161354,0.06443638643261984,-0.03326565272203652,-0.06436373995161127,-0.23295328962692174,7.947435615257871,0.10000038146972656,0.06912125009987058,0.012450098991394043,-0.17925847702398023,0.20415867500676832,-0.0834041890162931,0.10830438699908118,0.17000007629394442,22.477142482173324,-35.09871556315018,0.095854288007687,7,0.06049990653991699,-0.03299999237060547,-0.08450007438659668,-0.2220001220703125,-0.3660001754760742,1,-0.0717111418105495,-3.3000023841880646,5.866000175476074,1.537299836310583,5.916999816894531,1.8695643159979576,5.9670000076293945,-0.0717111418105495
2978,2011-07-13,5.822999954223633,5.828000068664551,5.78000020980835,5.7810001373291025,2679400.0,0.0013757346387710534,-1.18182803389904,3.8181108847370124,68.59503399437055,61.93264488204806,0.061842524404911,-0.031209396001040446,-0.06660208921677135,-0.23937567180712271,7.745714200421272,0.04799985885620117,0.08902442650992892,0.013050007820129217,-0.1691164335451134,0.19521644918537184,-0.07803321286249165,0.10413322850275009,0.1576201725006099,26.146813071437947,-34.87634726684702,0.09108322068262124,7,0.052500009536743164,-0.0409998893737793,-0.060500144958496094,-0.21950006484985352,-0.629000186920166,2,-0.06405635375077512,1.4262274578470118,5.815000057220459,-3.3000023841880646,5.866000175476074,1.537299836310583,5.916999816894531,-0.06405635375077512
2979,2011-07-14,5.7820000648498535,5.84499979019165,5.764999866485597,5.800000190734862,4191980.0,-0.00704102519252825,-2.0768892190036747,-0.42857629427791705,62.08253313972551,61.73419103130845,0.09933644106596073,0.017126832214876764,-0.01926337495610042,-0.1961265006809283,7.156163274224456,0.0799999237060538,0.09948455385619503,-0.03204989433288574,-0.20735886659240954,0.14325907792663806,-0.11970438046264764,0.05560459179687616,0.19432765522003148,7.762635620768791,-55.42884875731226,0.08765448612976173,7,0.09299993515014648,0.0,-0.02225017547607422,-0.17850017547607422,-0.553999900817872,3,-0.047215537402976016,-1.18182803389904,5.822999954223633,1.4262274578470118,5.815000057220459,-3.3000023841880646,5.866000175476074,-0.047215537402976016
2980,2011-07-15,5.7290000915527335,5.78000020980835,5.695000171661378,5.75,3012110.0,-0.009166373694687313,1.0987578736680772,1.16665342128279,51.764719082003786,60.64379560644089,0.1430843549784715,0.06926772740220155,0.038042820710384895,-0.14053988338959655,7.602669116949564,0.08699989318847567,0.10210259824283163,-0.08224987983703702,-0.26126216532661584,0.0967624056525418,-0.17175602258182643,0.007256262907752387,0.23887451437378004,14.655145836201527,-48.5783600539806,0.08950614274478923,7,0.11100006103515714,0.05299997329712003,0.03074979782104581,-0.1255002021789542,-0.4679999351501456,4,-0.021120664685518764,-2.0768892190036747,5.7820000648498535,-1.18182803389904,5.822999954223633,1.4262274578470118,5.815000057220459,-0.021120664685518764
2981,2011-07-18,5.693999767303468,5.752999782562256,5.679999828338622,5.702000141143799,1461740.0,-0.006109325133520804,-3.055524649659443,0.3809718437783249,43.799972534179766,58.36331033264702,0.1652011877068622,0.10915566701546897,0.0763222165039803,-0.10352936044426642,8.121601483091675,0.0729999542236337,0.09156437730352884,-0.11680018901824862,-0.2969995878366811,0.06339920980018388,-0.20689988842746487,-0.026700489609032374,0.2575023725671377,8.48481345548177,-51.714592716570145,0.09009969940921646,7,0.13800024986267,0.08800029754638583,0.05500018596649081,-0.09049987792968839,-0.3379998207092294,0,-0.015103612431029756,1.0987578736680772,5.7290000915527335,-2.0768892190036747,5.7820000648498535,-1.18182803389904,5.822999954223633,-0.015103612431029756
2982,2011-07-19,5.743000030517577,5.802000045776367,5.697000026702881,5.73199987411499,2018540.0,0.008605596279698258,-1.5925978253830892,-1.3749552986053581,40.84212386111287,55.836187606461884,0.10462929621994466,0.05659906774132839,0.02998073949608404,-0.15144355559325628,8.115236459725205,0.1080002784728995,0.07612971921031875,-0.06369993686676079,-0.24625499374936055,0.11885512001583898,-0.1549774653080611,0.02757759157453954,0.18678192443046981,38.18194954194703,-18.177600215911347,0.09127752844130006,7,0.08899998664856046,0.03900003433227628,0.019499778747559482,-0.13950014114379794,-0.386000156402587,1,-0.04300891800891782,-3.055524649659443,5.693999767303468,1.0987578736680772,5.7290000915527335,-2.0768892190036747,5.7820000648498535,-0.04300891800891782
2983,2011-07-20,5.7849998474121085,5.811999797821045,5.75,5.78000020980835,1977590.0,0.007313218992051063,1.101704504125886,0.45450604707611875,40.96639602502377,53.408350584967906,0.05036829458867942,0.016384399060213717,-0.0090430957023786,-0.19163899973857124,8.071620805832369,0.06899976730346769,0.06352502209415167,-0.022300124168396884,-0.20446728172152895,0.15986703338473518,-0.11338370294496336,0.06878345460816959,0.12479953740718486,63.6363899083891,11.178374146268702,0.09108357877656624,7,0.04700016975402921,-0.002999782562254971,-0.02699995040893466,-0.1814999580383292,-0.443999767303465,2,-0.05808124019537042,-1.5925978253830892,5.743000030517577,-3.055524649659443,5.693999767303468,1.0987578736680772,5.7290000915527335,-0.05808124019537042
2984,2011-07-21,5.902999877929688,5.948999881744385,5.736999988555907,5.814000129699707,2870920.0,0.020397585761452897,1.3425434159501026,17.801239866479257,51.63511554882211,51.83650741615153,-0.08679197431925267,-0.08552319591858382,-0.12276357327423426,-0.3081361083352103,7.859651926138373,0.21199989318847745,0.050934495035300564,0.08269991874694949,-0.0867649898135241,0.25216482730742307,-0.0020325355332877493,0.16743237302718672,-0.22300004959106623,82.89963022969758,34.446038712490285,0.084732454280237,7,-0.08850002288818448,-0.12099981307983487,-0.14824986457824796,-0.2994999885559091,-0.5639996528625497,3,-0.12010844067218307,1.101704504125886,5.7849998474121085,-1.5925978253830892,5.743000030517577,-3.055524649659443,5.693999767303468,-0.12010844067218307
2985,2011-07-22,5.921000003814697,5.973999977111816,5.894999980926514,5.940000057220459,1511170.0,0.00304931835630029,-1.2253488965600612,-0.21348435005303945,52.85234134168812,51.7781788143366,-0.11640637516984143,-0.08736792273906335,-0.1382822147831142,-0.3240184006820517,7.706857616648321,0.07899999618530273,0.03827112058088389,0.08760004043579084,-0.06941338941111397,0.24461347028269564,0.00909332551233799,0.16610675535924369,-0.23562017440796001,81.97280732058205,37.48465221115,0.07850671492345258,7,-0.09400010108947754,-0.1294999122619629,-0.18550002574920654,-0.31750011444091797,-0.5900001525878906,4,-0.11704101323023808,1.3425434159501026,5.902999877929688,1.101704504125886,5.7849998474121085,-1.5925978253830892,5.743000030517577,-0.11704101323023808
2986,2011-07-25,5.953999996185303,5.9749999046325675,5.880000114440918,5.890999794006348,1250770.0,0.005573381582392178,-1.235300717503359,-3.3157907945590526,55.325905592335445,51.984904568806876,-0.15154772519187532,-0.10670010758243276,-0.16839833273531113,-0.3549586101999571,7.486682214085361,0.0949997901916495,0.021061225302988262,0.10845003128051722,-0.04627413020830673,0.2631741927693412,0.031087950536105247,0.1858121120249292,-0.2570753608703624,92.44607278116281,47.608096562478316,0.07736208074441214,7,-0.12650012969970792,-0.16249990463256836,-0.22450006008148193,-0.35050010681152344,-0.40199995040893555,0,-0.11639231444855835,-1.2253488965600612,5.921000003814697,1.3425434159501026,5.902999877929688,1.101704504125886,5.7849998474121085,-0.11639231444855835
2987,2011-07-26,5.9650001525878915,5.980000019073486,5.928999900817871,5.947999954223633,1252910.0,0.0018475237503587927,1.1702209686910294,0.2698435525011305,55.396845460249686,50.518439176126776,-0.1553717537350625,-0.1067107954639086,-0.17368381492812102,-0.3637662014666221,8.160718032819952,0.051000118255615234,0.004727357416763667,0.10900018215179497,-0.048465299800890094,0.26646566410448,0.030267441175451992,0.18773292312813794,-0.2513910011138938,93.82721621324664,48.44926266061657,0.07873274097634266,7,-0.13500022888183683,-0.17350006103515714,-0.2355002164840707,-0.3615002632141122,-0.24399995803833097,1,-0.10209558934033569,-1.235300717503359,5.953999996185303,-1.2253488965600612,5.921000003814697,1.3425434159501026,5.902999877929688,-0.10209558934033569
2988,2011-07-27,6.0329999923706055,6.116000175476074,5.90399980545044,5.90399980545044,3411710.0,0.011399805204231672,-2.2868226796731213,7.588157747110513,55.25477368467412,49.75979923667663,-0.21283198693636507,-0.1673001713074811,-0.23770450998865655,-0.4289162959090902,8.905343113810266,0.21200037002563388,0.004149537834112316,0.16685001850128156,-0.008691609173729908,0.34239164617629303,0.07907920466377583,0.2546208323387873,-0.29807957148864883,78.10022634027037,36.92965427173911,0.08777081383750594,7,-0.13499999046325684,-0.17599987983703613,-0.30350005626678467,-0.42950010299682617,-0.40199995040893555,2,-0.11205040926744436,1.1702209686910294,5.9650001525878915,-1.235300717503359,5.953999996185303,-1.2253488965600612,5.921000003814697,-0.11205040926744436
2989,2011-07-28,6.166999816894531,6.183000087738037,6.050000190734862,6.110000133514403,4301860.0,0.02221114282999892,1.9887541723146032,0.4418573704501953,67.55618240899244,51.5144062730087,-0.32014283354722917,-0.2930101917993131,-0.36753676768673227,-0.5598649948296188,9.655310665805297,0.15000009536743164,0.01123500197869376,0.28604984283447266,0.06482030903600577,0.5072793766329395,0.17543507593523877,0.39666460973370654,-0.3939714205531626,94.71938209452708,52.1276175956944,0.11061476689923348,7,-0.23549985885620117,-0.27649974822998047,-0.43749988079071045,-0.563499927520752,-0.44299983978271484,3,-0.13393866731162485,-2.2868226796731213,6.0329999923706055,1.1702209686910294,5.9650001525878915,-1.235300717503359,5.953999996185303,-0.13393866731162485
2990,2011-07-29,6.152999877929688,6.171999931335449,6.070000171661378,6.139999866485597,3003390.0,-0.002270137729936339,2.9999813005470637,0.22807164308958378,71.2592312115618,54.56543501494004,-0.26783975446108155,-0.2717572833541393,-0.3496394450894522,-0.5422895422196854,10.883273723551316,0.10199975967407138,0.009862207958022395,0.25859990119934206,0.006092182239364696,0.5111076201593194,0.13234604171935338,0.38485376067933075,-0.3307748786207192,90.09893978474686,42.48504006467355,0.12625385947998866,7,-0.2129998207092294,-0.2474999427795419,-0.42524993419647306,-0.5494999885559091,-0.6879997253417969,4,-0.13229313652065888,1.9887541723146032,6.166999816894531,-2.2868226796731213,6.0329999923706055,1.1702209686910294,5.9650001525878915,-0.13229313652065888
2991,2011-08-01,6.113999843597412,6.285999774932861,6.077000141143799,6.204999923706055,3798540.0,-0.006338377231595027,-1.5333368012507622,-7.0,72.54899986478834,58.08842123757064,-0.18215269445947602,-0.22649136269050807,-0.30431014425888847,-0.49990447821866635,12.346338545326601,0.2089996337890625,0.015271018823414195,0.208249878883362,-0.06259814694744925,0.47909790471417324,0.07282586596795593,0.34367389179876806,-0.24848183367695498,54.97383636744914,4.0076217863991985,0.13542401291540573,8,-0.10249996185302734,-0.15599989891052246,-0.3862498998641968,-0.5104999542236328,-0.7389998435974121,0,-0.12806673411851066,2.9999813005470637,6.152999877929688,1.9887541723146032,6.166999816894531,-2.2868226796731213,6.0329999923706055,-0.12806673411851066
2992,2011-08-02,6.045000076293945,6.119999885559082,6.0349998474121085,6.09499979019165,2459300.0,-0.011285536321320566,-1.4285665628980366,0.549446921783055,65.33150062766003,60.795655082308,-0.07354299095783468,-0.15288627293313972,-0.22907212675154298,-0.4265772433750028,12.973650291911081,0.08500003814697354,0.03126408963089311,0.13135011196136492,-0.14632612429950598,0.4090263482222358,-0.007488006169070083,0.27018823009179993,-0.12061461927175188,36.91106861462553,-16.48434077046833,0.13883811813043542,8,-0.03350019454956055,-0.062000274658203125,-0.31725013256073,-0.4335002899169922,-0.5929999351501465,1,-0.08155500815474359,-1.5333368012507622,6.113999843597412,2.9999813005470637,6.152999877929688,1.9887541723146032,6.166999816894531,-0.08155500815474359
2993,2011-08-03,5.921000003814697,6.01200008392334,5.855000019073486,5.97599983215332,4653510.0,-0.02051283224387812,1.4724355051269247,1.1000028610393202,58.61213825084113,61.570879826976785,0.08021269687290378,-0.028454873506683853,-0.10079083434602687,-0.2979368644300511,12.987326928475587,0.19000005722045898,0.054184455801968845,0.00615003108978307,-0.2714306575214698,0.2837307197010359,-0.1326403132158429,0.14494037539540905,0.36499977111816406,15.313230191885577,-42.04283739766932,0.1387903443056264,8,0.14949989318847656,0.06199979782104492,-0.19325006008148193,-0.28350019454956055,-0.29400014877319336,2,-0.033778045792312694,-1.4285665628980366,6.045000076293945,-1.5333368012507622,6.113999843597412,2.9999813005470637,6.152999877929688,-0.033778045792312694
2994,2011-08-04,5.6630001068115225,6.03000020980835,5.640999794006348,6.008999824523926,4327600.0,-0.04357370323204768,1.0051542590844738,6.290923593109264,46.73913145909331,60.89163428446626,0.3359133241265173,0.21671338042098753,0.15764567727961154,-0.034530368156626245,12.455857767874793,0.38900041580200195,0.0707488119259434,-0.23664987087249845,-0.5347421792929161,0.061442437547919226,-0.38569602508270684,-0.08760371666229005,0.6143796730041515,3.410901310969409,-56.89500111398665,0.14904615421020873,8,0.30049967765808194,0.30049967765808194,0.0772498846054086,-0.009000301361083096,-0.11600017547607333,3,-0.005650726513559912,1.4724355051269247,5.921000003814697,-1.4285665628980366,6.045000076293945,-1.5333368012507622,6.113999843597412,-0.005650726513559912
2995,2011-08-05,5.556000232696533,5.6560001373291025,5.431000232696533,5.568999767303467,4801970.0,-0.01889455625937364,1.4064125578833429,0.03757093992122524,43.634705662927,59.59261207008753,0.43101942366128565,0.31123875291090286,0.26175235346294556,0.07857019973232049,12.483892953653461,0.23199987411498935,0.08262524087345824,-0.32559976577758754,-0.660690785912653,0.009491254357477885,-0.49314527584512025,-0.15805425571005483,0.695924347686768,14.619890868368335,-50.08300769932851,0.16754551006753263,8,0.30249977111816406,0.30249977111816406,0.18974971771240234,0.10199975967407227,-0.33100032806396484,4,0.030237533725542498,1.0051542590844738,5.6630001068115225,1.4724355051269247,5.921000003814697,-1.4285665628980366,6.045000076293945,0.030237533725542498
2996,2011-08-08,5.276999950408936,5.535999774932861,5.21999979019165,5.48799991607666,5016590.0,-0.050216031425936,1.0586339455597407,16.23134766341421,32.267876589865935,57.022726640044894,0.6748565307002297,0.5732404525342334,0.5339452564662119,0.36375534953508026,13.464494052774345,0.3360004425048828,0.07199297832365037,-0.5751500368118281,-1.0058924219828551,-0.14440765164080105,-0.7905212293973412,-0.359778844226315,0.9256691691131591,6.333350464148041,-59.17450387614197,0.2153711925855134,8,0.4759998321533194,0.4759998321533194,0.4687499999999991,0.39149999618530185,-0.07599973678588956,0,0.035626341471613365,1.4064125578833429,5.556000232696533,1.0051542590844738,5.6630001068115225,1.4724355051269247,5.921000003814697,0.035626341471613365
2997,2011-08-09,5.3979997634887695,5.421999931335449,4.906499862670898,5.277999877929688,6921690.0,0.022929659696217408,5.1368974971758785,-0.5687199293105729,36.109110501647905,54.895430730819754,0.5196123169346238,0.44206302042949464,0.40492142998489733,0.24790251551154974,15.350480404898468,0.5155000686645508,0.06034385361109784,-0.43330020904541033,-0.9095770209690315,0.04297660287821081,-0.6714386150072214,-0.19516180308359932,0.7260558096868905,43.747196168666605,-21.088696517805076,0.23813840596181068,8,0.19825005531311035,0.19825005531311035,0.3490002155303955,0.28300023078918457,-0.18999958038330078,1,-0.004260793719246925,1.0586339455597407,5.276999950408936,1.4064125578833429,5.556000232696533,1.0051542590844738,5.6630001068115225,-0.004260793719246925
2998,2011-08-10,5.449999809265137,5.6459999084472665,5.432000160217285,5.525000095367432,9297430.0,0.009633206382869242,-2.855865763393391,-0.6250029802350856,32.93141736018276,51.048234614285356,0.4204294902671375,0.3801778682074355,0.3472059649880084,0.1988333723182123,16.84740697162182,0.24800014495849698,0.04356621005292283,-0.36265015602111816,-0.8685839100130419,0.1432835979708056,-0.61561703301708,-0.10968327902515629,0.5523001928600468,48.37559222647445,-13.58978968247908,0.25296687699596204,8,0.14625000953674316,0.14625000953674316,0.3367502689361572,0.26800036430358887,-0.06699991226196289,2,0.00036703338507670935,5.1368974971758785,5.3979997634887695,1.0586339455597407,5.276999950408936,1.4064125578833429,5.556000232696533,0.00036703338507670935
2999,2011-08-11,5.508999824523926,5.638999938964844,5.321000099182129,5.5920000076293945,4373200.0,0.01082569125204147,2.593217599327579,1.1066648864814002,34.94150900187282,47.01293214654213,0.288628930800801,0.3158715975951445,0.28479913619176056,0.1446699387248369,18.61321535326307,0.31799983978271484,0.025173921151381506,-0.29000012874603254,-0.8138301757755597,0.23382991828349464,-0.5519151522607961,-0.028085105231268948,0.3837201636558296,80.38689006855755,20.086794482425425,0.2619150235147634,8,0.0872499942779541,0.0872499942779541,0.285250186920166,0.2090003490447998,-0.2349996566772461,3,0.021419501593063828,-2.855865763393391,5.449999809265137,5.1368974971758785,5.3979997634887695,1.0586339455597407,5.276999950408936,0.021419501593063828
3000,2011-08-12,5.607999801635742,5.699999809265138,5.40399980545044,5.502999782562256,4401930.0,0.017970589991872288,1.048442689625233,-1.2650576799338173,37.93583312689225,43.167024731220344,0.11643509291060194,0.2185467974053399,0.18198954831747027,0.050061527684559515,19.777411448820846,0.29600000381469727,0.0016781271627346328,-0.18495013713836705,-0.7149430139699255,0.34504273969319144,-0.4499465755541463,0.08004630127741219,0.18609817399312778,88.40579535962588,30.842959638300712,0.2649964384157792,8,-0.09474992752075195,-0.011749982833862305,0.18675029277801514,0.1100003719329834,-0.3449997901916504,4,-0.010877295374101204,2.593217599327579,5.508999824523926,-2.855865763393391,5.449999809265137,5.1368974971758785,5.3979997634887695,-0.010877295374101204
3001,2011-08-15,5.607999801635742,5.630000114440918,5.539000034332275,5.630000114440918,2839330.0,0.0,7.272616931813256,-0.2095267505597159,37.45606092795294,40.06975365347512,0.04147199636455934,0.22321805369105974,0.1786494273150172,0.05373125691720837,20.86614308722049,0.09100008010864258,-0.04714073161774035,-0.18065013885498082,-0.7153974480289103,0.3540971703189486,-0.448023793441946,0.08672351573198434,0.09733836269733054,88.40579535962588,33.96657652046913,0.2673736545869647,8,-0.13974976539611816,-0.011749982833862305,0.21050024032592773,0.1100003719329834,-0.23599958419799805,0,-0.06829527648903633,1.048442689625233,5.607999801635742,2.593217599327579,5.508999824523926,-2.855865763393391,5.449999809265137,-0.06829527648903633
3002,2011-08-16,5.495999813079834,5.619999885559082,5.369999885559082,5.619999885559082,4180040.0,-0.0199714679952806,3.0322557076220837,5.6362867917985175,31.697329548538733,37.079219353219294,0.07532819578195227,0.33282892718078294,0.2861324080359937,0.16851551135651022,22.733858587702127,0.25,-0.1052970399072981,-0.2803001165390011,-0.830667358449527,0.2700671253715248,-0.5554837374942636,-0.005116495583738612,0.20399999618530362,46.17410231247316,-5.054370790324221,0.27518362095526294,8,-0.02774977684020996,0.1002500057220459,0.3292502164840698,0.2220003604888916,-0.13299989700317383,1,-0.05367532923758889,7.272616931813256,5.607999801635742,1.048442689625233,5.607999801635742,2.593217599327579,5.508999824523926,-0.05367532923758889
3003,2011-08-17,5.448999881744385,5.498000144958496,5.39900016784668,5.474999904632568,3343970.0,-0.008551661741980965,1.7499801319240245,0.20967748137836623,23.98550276444685,34.551038387147464,0.054014040108977035,0.37246225633687224,0.3298780951483078,0.21834208337167382,24.808252012108536,0.0989999771118164,-0.16840265256777265,-0.3105000495910648,-0.879931772501866,0.25893167331973643,-0.5952159110464654,-0.025784188135664188,0.1810002326965332,33.77305553458637,-11.460298118260148,0.28471586145540084,8,-0.1457500457763672,0.14724993705749512,0.37975013256073,0.27250027656555176,-0.26599979400634766,2,-0.0442282444245099,3.0322557076220837,5.495999813079834,7.272616931813256,5.607999801635742,1.048442689625233,5.607999801635742,-0.0442282444245099
3004,2011-08-18,5.193999767303467,5.429999828338623,5.139999866485597,5.40399980545044,5069400.0,-0.046797599554963654,1.2137394577161988,8.076917433884786,20.419487316159504,31.97156968195107,0.2631647692758676,0.6025135970234157,0.5770140950437463,0.47444327718566015,26.233056360967588,0.3090000152587882,-0.23418280903196642,-0.5300501585006714,-1.1480713566596448,0.087971039658302,-0.8390607575801585,-0.22103955942118425,0.42600011825561523,9.642840417062098,-28.679547387229356,0.3090105990794867,8,0.10925006866455078,0.4022500514984131,0.634750247001648,0.5430002212524414,-0.012999534606933594,3,0.03638816676301637,1.7499801319240245,5.448999881744385,3.0322557076220837,5.495999813079834,7.272616931813256,5.607999801635742,0.03638816676301637
3005,2011-08-19,5.2280001640319815,5.315999984741211,5.072000026702881,5.184000015258789,4651730.0,0.006546091307617852,1.2181835521367743,-0.20952447990698894,22.58664655452725,30.895877455802328,0.19863303431587465,0.5417070020550758,0.5386707905486867,0.4414973777633504,27.591551919731838,0.24399995803833008,-0.29099470678754,-0.46139976978302055,-1.1098841648482374,0.18708462528219627,-0.7856419673156294,-0.1371575722504117,0.3206497192382818,27.957009462395938,-7.917907924743417,0.32424219753260847,8,0.07524967193603604,0.36824965476989835,0.6004998683929452,0.5104999542236337,0.057999610900879794,4,0.008798776276093712,1.2137394577161988,5.193999767303467,1.7499801319240245,5.448999881744385,3.0322557076220837,5.495999813079834,0.008798776276093712
3006,2011-08-22,5.261000156402588,5.343999862670898,5.197000026702881,5.197000026702881,2605330.0,0.006312163606581711,-3.593735564529348,1.4545434841506661,25.18988224237745,29.682629871438944,0.1822950696145984,0.47866881058937594,0.5033626563977496,0.41005785818809315,29.12947377769759,0.14699983596801758,-0.3194168982162555,-0.393749785423279,-1.0566029148154055,0.2691033439688475,-0.7251763501193427,-0.0623232207272153,0.2234347248077393,34.48908364578647,-1.202934425213435,0.33142656469606335,8,0.1249997615814209,0.335249662399292,0.5499999523162842,0.47749996185302734,0.25799989700317383,0,0.0003801282991924282,1.2181835521367743,5.2280001640319815,1.2137394577161988,5.193999767303467,1.7499801319240245,5.448999881744385,0.0003801282991924282
3007,2011-08-23,5.355999946594238,5.431000232696533,5.304999828338623,5.310999870300293,2623190.0,0.01805736311869066,-3.421054392745403,0.7031247671698282,31.78594409599704,29.555355064307196,0.09019616713424305,0.35384683971838093,0.40543466803150885,0.3162287741555998,30.512360898771647,0.1700000762939453,-0.33545562902778325,-0.2682999849319456,-0.9270835675999862,0.390483597736095,-0.5976917762659664,0.06109180640207512,-0.44950008392333984,66.66662935547528,27.223787848785477,0.32939179133402047,8,0.029999971389770508,0.2402498722076416,0.4510000944137573,0.38250017166137695,0.15799999237060547,1,0.0029873545562075776,-3.593735564529348,5.261000156402588,1.2181835521367743,5.2280001640319815,1.2137394577161988,5.193999767303467,0.0029873545562075776
3008,2011-08-24,5.35699987411499,5.431000232696533,5.355999946594238,5.388000011444092,3017390.0,0.00018669296690121406,-3.545472935872612,-0.6888907726868139,38.17619020420348,29.914764086788384,0.08338578615905057,0.3157970710654068,0.40252163962854226,0.3160979098940082,30.914608728636573,0.07500028610229492,-0.31019361653297484,-0.2335000514984129,-0.8730796609179947,0.4060795579211689,-0.5532898562082034,0.08628975321137755,-0.4400100040435788,79.3870985737397,33.92468084369369,0.3197898047097907,8,0.029000043869018555,0.23924994468688965,0.45000016689300537,0.4250001907348633,0.08500003814697266,2,0.0011200377268369976,-3.421054392745403,5.355999946594238,-3.593735564529348,5.261000156402588,1.2181835521367743,5.2280001640319815,0.0011200377268369976
3009,2011-08-25,5.3410000801086435,5.439000129699707,5.296999931335449,5.439000129699707,1535480.0,-0.0029867079302461352,1.8979617654643564,3.1612779179228165,41.0640008181146,30.26233827470198,0.08163330852722606,0.2811572400307627,0.4155770340228484,0.3322757986828302,30.97016739515903,0.1420001983642578,-0.2980826865952029,-0.20819985866546542,-0.7955810466034707,0.3791813292725399,-0.5018904526344681,0.08549073530353724,-0.41373000278472993,73.2969967063167,22.94455067309987,0.2936905939690029,8,0.009999990463255948,0.2552497386932364,0.46599996089935214,0.44099998474121005,-0.018000125885010654,3,-0.029582473319751834,-3.545472935872612,5.35699987411499,-3.421054392745403,5.355999946594238,-3.593735564529348,5.261000156402588,-0.029582473319751834
3010,2011-08-26,5.339000225067139,5.355000019073486,5.2719998359680185,5.335000038146973,2157750.0,-0.00037443456497088246,3.611150111924928,-0.040818213223953154,53.34774830815429,32.028081316946576,0.04633546354610907,0.23088510297787046,0.41180831929716977,0.3354977590727515,31.05580873137915,0.08300018310546786,-0.2855093510302851,-0.16949973106384242,-0.6896836896393621,0.35068422751167727,-0.4295917103516018,0.09059224822391698,-0.39126094564819347,58.6777429454731,2.643281215778316,0.26009197928775973,8,0.0069997310638427734,0.2572495937347412,0.45924973487854004,0.44299983978271484,-0.11900043487548828,4,-0.02959355416933296,1.8979617654643564,5.3410000801086435,-3.545472935872612,5.35699987411499,-3.421054392745403,5.355999946594238,-0.02959355416933296
3011,2011-08-29,5.330999851226807,5.546000003814697,5.179999828338623,5.339000225067139,1477630.0,-0.001498477899058659,-1.3612882584392372,-2.0,45.8794652152365,33.60387416880188,0.012193552750393799,0.18679442721801198,0.41647172531239285,0.3450533641769855,30.045970826817147,0.3660001754760742,-0.28033307539210917,-0.13835010528564418,-0.578333511724713,0.3016333011534247,-0.3583418085051786,0.08164159793389025,-0.36361013779663054,41.256817074410016,-15.657247123748633,0.21999170321953426,8,-0.021999835968017578,0.26524996757507324,0.4782501459121704,0.4510002136230469,-0.26399993896484375,0,-0.008441207568893438,3.611150111924928,5.339000225067139,1.8979617654643564,5.3410000801086435,-3.545472935872612,5.35699987411499,-0.008441207568893438
3012,2011-08-30,5.552000045776367,5.517000198364258,5.394000053405762,5.495999813079834,1814030.0,0.0414556744920378,-18.572124391157736,-6.99970199070211,55.19349287463751,37.07142862548973,-0.22353469071040966,-0.07698067018517918,0.19070078544762126,0.12644625104973972,29.497596518015623,0.18600034713745117,-0.28224370309300273,0.10730009078979474,-0.24298886228498873,0.4575890438645782,-0.06784438574759744,0.2824445673271869,-0.5498937149231198,101.63935494125525,41.84229197255967,0.17514447653739185,8,-0.24300003051757812,0.044249773025512695,0.25749993324279785,0.23000001907348633,-0.36999988555908203,1,-0.005943802611404814,-1.3612882584392372,5.330999851226807,3.611150111924928,5.339000225067139,1.8979617654643564,5.3410000801086435,-0.005943802611404814
3013,2011-08-31,5.7210001945495605,5.791999816894531,5.309999942779541,5.309999942779541,3589310.0,0.030439507813361466,-1.3454967340735327,7.339259713387999,59.706972343020425,41.43670473958539,-0.3910132760291294,-0.27587690539900844,0.020471698792568382,-0.03877057939592987,30.248123861260012,0.48199987411499023,-0.2803533964940561,0.28630023002624494,-0.014686307617506777,0.5872867676699967,0.13580696120436908,0.4367934988481208,-0.6862602433186265,88.39875430185819,29.917071459398862,0.15049326882187586,8,-0.2890002727508545,-0.12475037574768066,0.08974981307983398,0.06099987030029297,-0.323000431060791,2,-0.03618252902384578,-18.572124391157736,5.552000045776367,-1.3612882584392372,5.330999851226807,3.611150111924928,5.339000225067139,-0.03618252902384578
3014,2011-09-01,5.63100004196167,5.6479997634887695,5.511000156402588,5.64300012588501,2294110.0,-0.015731541605895183,11.454872550719612,-0.02919726659937582,51.0618756375987,44.60061908214888,-0.2598295743256447,-0.19857824779174305,0.11236268388535287,0.05665158315317065,31.4498661052951,0.21000003814697266,-0.2612182648384298,0.19790008068084752,-0.09827832234115164,0.4940784837028467,0.049810879169847944,0.3459892821918471,-0.5356793014776482,73.69284674126207,18.211642725154817,0.14808920151099966,9,-0.14500021934509277,-0.03475022315979004,0.24650001525878906,0.21650004386901855,-0.315000057220459,3,-0.03356422097163847,-1.3454967340735327,5.7210001945495605,-18.572124391157736,5.552000045776367,-1.3612882584392372,5.330999851226807,-0.03356422097163847
3015,2011-09-02,5.723999977111816,5.624000072479248,5.486000061035156,5.5929999351501465,1836370.0,0.01651570492934118,-5.000013821413516,-10.916593817054757,54.93197775409812,47.90529636122896,-0.3073992105063983,-0.29338893722013815,0.021857433385290115,-0.03130450824864184,31.592911064521058,0.14499998092651367,-0.22400096106381007,0.2825000286102295,-0.036968268892578315,0.6019683261130373,0.12276587985882603,0.44223417736163295,-0.5729449105149538,88.88891486041214,36.0203710564852,0.15973414875140377,9,-0.23800015449523926,-0.12775015830993652,0.18700003623962402,0.15700006484985352,-0.28999996185302734,4,-0.07005590924032778,11.454872550719612,5.63100004196167,-1.3454967340735327,5.7210001945495605,-18.572124391157736,5.552000045776367,-0.07005590924032778
3016,2011-09-05,5.4650001525878915,5.499000072479248,5.336999893188477,5.4790000915527335,2157550.0,-0.045248047791679014,5.000017660667926,-0.10686972885808921,48.82843346970467,49.798906291640925,-0.01834835934000889,-0.02064071271969592,0.2787174035901758,0.2309010881413771,31.068551104265275,0.38700008392333984,-0.15600742289813052,0.014100193977356845,-0.2959116135016897,0.3241120014564034,-0.14090570976216643,0.16910609771688012,-0.2626695059672155,32.1577282759564,-20.667094418099268,0.1550059037395232,9,0.020999670028685635,0.13124966621398837,0.4577498435974112,0.4159998893737784,-0.12300014495849698,0,-0.04483080614009205,-5.000013821413516,5.723999977111816,11.454872550719612,5.63100004196167,-1.3454967340735327,5.7210001945495605,-0.04483080614009205
3017,2011-09-06,5.375,5.40500020980835,5.296000003814697,5.348999977111816,2356570.0,-0.016468462959744468,1.5348754685178203,-1.857152588556094,47.291367261828505,50.81170374248815,0.08340087561780773,0.0711983856042302,0.36403706415315007,0.3227539872804357,29.574699441614115,0.16900014877319425,-0.09327483966649464,-0.07474997043609655,-0.38575706032148815,0.23625711944929506,-0.23025351537879235,0.08075357450659926,-0.12549581975741564,15.927424588078875,-37.68357373913709,0.1555035449426956,9,0.11099982261657715,0.13824987411499023,0.6097499132156372,0.557499885559082,0.1360001564025879,1,-0.05730234190475114,5.000017660667926,5.4650001525878915,-5.000013821413516,5.723999977111816,11.454872550719612,5.63100004196167,-0.05730234190475114
3018,2011-09-07,5.452000141143799,5.477000236511231,5.379000186920166,5.443999767303467,1858170.0,0.014325607654660288,2.379279160774698,0.30770641528811943,60.858595386241895,53.01110313894674,0.023796094597408057,-0.005949232135603388,0.280769075396603,0.2486000699871065,29.26485113752932,0.10200023651123136,-0.03380075048633202,0.002150154113769176,-0.3088585606355281,0.31315886886306643,-0.15335420326087945,0.1576545114884178,-0.15909630996905832,44.31825109015615,-14.240802596732877,0.1555043573746486,9,0.03399968147277832,0.016249895095825195,0.5452497005462646,0.4804997444152832,0.02699995040893466,2,-0.04952310600451837,1.5348754685178203,5.375,5.000017660667926,5.4650001525878915,-5.000013821413516,5.723999977111816,-0.04952310600451837
3019,2011-09-08,5.626999855041504,5.626999855041504,5.300000190734863,5.599999904632568,2020460.0,0.03209825923830434,23.222241845186584,3.3748360948861604,65.0112750998793,54.30705056024951,-0.11886846171823873,-0.1809318834223177,0.10008404521258996,0.07718971348718995,28.31544498770107,0.3269996643066406,0.012522211283888751,0.1712498664855957,-0.14882830494933508,0.4913280379205265,0.011210780768130313,0.3312889522030611,0.16499996185302734,100.0,36.018015851242865,0.1600390857174656,9,-0.14100003242492676,-0.15874981880187988,0.3997499942779541,0.3055000305175781,0.01399993896484375,3,-0.040696658512895056,2.379279160774698,5.452000141143799,1.5348754685178203,5.375,5.000017660667926,5.4650001525878915,-0.040696658512895056
3020,2011-09-09,5.546999931335449,5.599999904632568,5.28000020980835,5.361000061035156,2599390.0,-0.014217154037133861,1.1917801060800042,6.888896738074634,60.39243422956314,55.919602672952465,-0.00699674346737833,-0.1114503503846267,0.17293273428023337,0.15873755184797567,27.70055224560449,0.3469996452331543,0.0434295415507302,0.09429993629455602,-0.22079342245352862,0.40939329504264066,-0.0632467430794863,0.25184661566859834,0.23515989303588825,76.94524337271253,8.851216245621643,0.15754667937404224,9,-0.010999917984008789,-0.19775009155273438,0.4164998531341553,0.3854999542236328,0.03800010681152344,4,-0.04164412285085872,23.222241845186584,5.626999855041504,2.379279160774698,5.452000141143799,1.5348754685178203,5.375,-0.04164412285085872
3021,2011-09-12,5.224999904632568,5.224999904632568,5.144000053405762,5.209000110626222,3431290.0,-0.058049401602454864,9.12511176014782,0.086020457866532,45.9139105253686,54.88853796747814,0.3334519837333252,0.19013331909458397,0.48379569280901613,0.4800296208670245,27.268015261654625,0.4029998779296875,0.06390518271737022,-0.2085500955581665,-0.5303846469211493,0.11328445580481628,-0.3694673712396579,-0.047632819876675114,0.5370735351562494,16.77016242087264,-49.376826424028636,0.1609172756814914,9,0.24300003051757812,0.12424993515014648,0.6335000991821289,0.6335000991821289,0.3580002784729004,0,0.04000002190256846,1.1917801060800042,5.546999931335449,23.222241845186584,5.626999855041504,2.379279160774698,5.452000141143799,0.04000002190256846
3022,2011-09-13,5.201000213623047,5.380000114440918,5.099999904632568,5.311999797821045,3298960.0,-0.004593242382309515,1.2672061807307764,-6.937563330750817,45.2029622556686,53.27698129110573,0.3379671989184896,0.20121564238390555,0.4961498149182244,0.5024560869233614,25.992595495052136,0.2800002098083496,0.0677423335718732,-0.217799806594849,-0.554289802867868,0.11869018967817002,-0.38604480473135894,-0.04955480845833904,0.5239888229827878,19.16514582441714,-43.43547034640652,0.16824499813650953,9,0.17299962043762207,0.14824962615966797,0.551999568939209,0.551999568939209,0.39499998092651367,1,0.02711013040088428,9.12511176014782,5.224999904632568,1.1917801060800042,5.546999931335449,23.222241845186584,5.626999855041504,0.02711013040088428
3023,2011-09-14,5.208000183105469,5.2729997634887695,5.168000221252441,5.190000057220459,3053440.0,0.0013458890972715132,-2.3870930527675873,-0.1621639037214917,45.88744933421208,52.702045035173875,0.2799894210843572,0.18470474745047305,0.4770231391717532,0.4930294272258404,24.648250459436298,0.10499954223632812,0.08116858739306654,-0.19874985218048113,-0.5477157547568119,0.15021605039584962,-0.37323280346864696,-0.024266900892315313,0.46698972294250485,20.49341340337803,-39.070669324107314,0.17448295128816554,9,0.15549969673156738,0.2239997386932373,0.38824963569641113,0.38824963569641113,0.3579998016357422,2,0.058179716329511244,1.2672061807307764,5.201000213623047,9.12511176014782,5.224999904632568,1.1917801060800042,5.546999931335449,0.058179716329511244
3024,2011-09-15,5.382999897003174,5.336999893188477,5.208000183105469,5.254000186920166,4076450.0,0.03360209442107864,5.973013377322989,7.166600439746748,51.229041141724004,52.29060763379897,0.07388071086020176,0.025919344932562538,0.289423544550683,0.31824062061132263,22.513478136022293,0.1289997100830078,0.07186653898971862,-0.03320014476776123,-0.3678506444976142,0.3014503549620917,-0.20052539463268726,0.1341251050971648,0.245990808931567,56.599998474121094,-2.9491256146137204,0.16732524986492636,9,-0.019500017166137695,0.04900002479553223,0.21324992179870605,0.21324992179870605,0.32700014114379883,3,0.017833958087757784,-2.3870930527675873,5.208000183105469,1.2672061807307764,5.201000213623047,9.12511176014782,5.224999904632568,0.017833958087757784
3025,2011-09-16,5.27400016784668,5.381999969482422,5.263000011444092,5.3540000915527335,2230130.0,-0.02024888189523777,-1.3333271001823197,-0.6201558410834879,48.492868747688,52.25332266468601,0.1255366519649037,0.1460289572466138,0.38590892656587705,0.42809694079540517,20.17036100651865,0.11999988555908203,0.03826002243643423,-0.14449987411498988,-0.4743013632918034,0.18530161506182363,-0.3094006187033971,0.02040087047341732,0.31267127398388705,61.702206808624325,-0.15412980627203865,0.16490074458840687,9,0.08949971199035645,0.15799975395202637,0.3222496509552002,0.3222496509552002,0.5299997329711914,4,0.0695865783996572,5.973013377322989,5.382999897003174,-2.3870930527675873,5.208000183105469,1.2672061807307764,5.201000213623047,0.0695865783996572
3026,2011-09-19,5.263000011444092,5.302000045776367,5.2150001525878915,5.25,1694610.0,-0.002085733039913662,-1.0963903873884977,-0.1625002980235099,41.40392152635611,51.599162027411296,0.11719396528729664,0.16568117997181186,0.38565301673622265,0.43924376780279495,17.793269978494212,0.08699989318847567,0.019869810110285435,-0.1556000232696535,-0.4852016013571001,0.1740015548177931,-0.3204008123133768,0.009200765774069808,0.28473770741063475,57.80144302389088,0.9370156701645485,0.1648007890437235,9,0.10049986839294434,0.16899991035461426,0.29174983501434326,0.3332498073577881,0.620999813079834,0,0.061181840395726717,-1.3333271001823197,5.27400016784668,5.973013377322989,5.382999897003174,-2.3870930527675873,5.208000183105469,0.061181840395726717
3027,2011-09-20,5.372000217437744,5.372000217437744,5.209000110626222,5.256999969482422,1427940.0,0.02071066041357361,1.8347783541275196,8.846165132230496,39.235036396721625,49.196544361909055,0.00863114861191594,0.061072346180455206,0.2680753985135649,0.3312650574222573,15.967771242279227,0.16300010681152255,-0.01160230817632879,-0.04739983081817645,-0.3764388375678882,0.2816391759315353,-0.21191933419303233,0.11711967255667943,0.1399184762792096,95.32721317319904,40.69803156076527,0.16451950337485605,9,-0.008500337600708008,0.059999704360961914,0.1602497100830078,0.22424960136413574,0.5109996795654297,1,0.0392777284302428,-1.0963903873884977,5.263000011444092,-1.3333271001823197,5.27400016784668,5.973013377322989,5.382999897003174,0.0392777284302428
3028,2011-09-21,5.36299991607666,5.418000221252441,5.327000141143799,5.376999855041504,1979490.0,-0.0016754097164531911,-1.116293511649312,-0.12173833721021839,41.298694301763085,46.56181316211836,0.00411148060985056,0.07435755376475495,0.267958955649922,0.33996751782873336,14.122434241459189,0.09100008010864258,-0.016975440647750695,-0.056700134277344105,-0.38551045104957726,0.27211018249488905,-0.22110529266346113,0.10770502410877292,0.11596527451354266,73.80938324530769,20.699699219236834,0.16440515838611675,9,-0.013000011444091797,0.0690000057220459,0.1692500114440918,0.23324990272521973,0.9619998931884775,2,0.043445885161108366,1.8347783541275196,5.372000217437744,-1.0963903873884977,5.263000011444092,-1.3333271001823197,5.27400016784668,0.043445885161108366
3029,2011-09-22,5.183000087738037,5.27400016784668,5.1599998474121085,5.25600004196167,1926730.0,-0.03356327263758441,1.091745045715052,5.214305177111717,33.374305589137364,43.55979886873772,0.12796332229149154,0.25498680712825994,0.43788420971420994,0.5190828430721774,11.806054233303353,0.20300006866455167,-0.017954580181107183,-0.22879996299743688,-0.5728125249105611,0.11521259891568736,-0.40080624395399855,-0.056793682040875204,0.26564787997555506,8.914808914254767,-38.030355792359614,0.17200628095656195,9,0.07599997520446777,0.24899983406066895,0.2667497396469116,0.4132497310638428,1.0239996910095215,3,0.07389540623571977,-1.116293511649312,5.36299991607666,1.8347783541275196,5.372000217437744,-1.0963903873884977,5.263000011444092,0.07389540623571977
3030,2011-09-23,5.181000232696533,5.21999979019165,5.074999809265137,5.2179999351501465,1724120.0,-0.0003858489306676205,6.073271149775534,0.506845556920022,39.635034946609856,42.86214602665342,0.08111662985172341,0.2577581767565542,0.43128714505118637,0.5194111578101381,9.430407609341662,0.14499998092651367,-0.046658279867243024,-0.2228998184204105,-0.5809229269341261,0.13512329009330504,-0.40191137267726873,-0.04388826416355229,0.23975588997057695,30.90387641730291,-17.171881583508878,0.17901155425685789,9,0.06549978256225586,0.25099968910217285,0.2687495946884155,0.4152495861053467,0.9159998893737793,4,0.10210379882093013,1.091745045715052,5.183000087738037,-1.116293511649312,5.36299991607666,1.8347783541275196,5.372000217437744,0.10210379882093013
3031,2011-09-26,5.285999774932861,5.330999851226807,5.076000213623047,5.138999938964844,2127110.0,0.02026626858143943,1.1518957798903475,-3.9730004897285873,46.786992697327264,43.038149409059926,-0.0160030074210864,0.15727822115083612,0.31986187479536987,0.4129823980259886,7.967507518478156,0.25499963760375977,-0.09790931792842095,-0.11565027236938441,-0.47615938028516513,0.24485883554639631,-0.2959048263272752,0.0646042815885064,0.10018071639405157,61.515951087409846,8.986429509486427,0.18025455395789045,9,-0.039499759674072266,0.14750003814697266,0.1637500524520874,0.31025004386901855,0.7120003700256348,0,0.09799473097623967,6.073271149775534,5.181000232696533,1.091745045715052,5.183000087738037,-1.116293511649312,5.36299991607666,0.09799473097623967
3032,2011-09-27,5.519000053405762,5.525000095367432,5.3480000495910645,5.400000095367432,2183910.0,0.04407875300673081,1.7022899096193675,0.8095244273892974,52.173911698113905,43.73664522727124,-0.22255534416998835,-0.08255366463009928,0.08143120068464071,0.17927055821068105,6.72759687907047,0.2390003204345703,-0.13403984956586612,0.11900000572204572,-0.2389043720235975,0.47690438346768893,-0.05995218315077633,0.29795219459486777,-0.444000244140625,98.66665818956703,43.23549500367695,0.17895218887282177,9,-0.21900010108947754,-0.08550024032592773,-0.027875185012817383,0.07724976539611816,0.44500017166137695,1,0.06613512730316495,1.1518957798903475,5.285999774932861,6.073271149775534,5.181000232696533,1.091745045715052,5.183000087738037,0.06613512730316495
3033,2011-09-28,5.513999938964844,5.622000217437744,5.454999923706055,5.489999771118164,2139120.0,-0.0009059819518995038,-2.5532029300164356,0.201682153862182,45.87892156146681,43.14218749613155,-0.1895138433792356,-0.09892875955113745,0.0794768679435034,0.18341104242258055,7.067991428658553,0.16700029373168945,-0.12097689799777012,0.12434990406036395,-0.2053281710622823,0.4540279791830102,-0.04048913350095873,0.2891889416216866,-0.4379997253417969,80.25590532305038,29.20402991914287,0.1648390375613229,9,-0.16549992561340332,-0.08050012588500977,-0.022875070571899414,0.08224987983703613,0.5869998931884766,2,0.06692055896315496,1.7022899096193675,5.519000053405762,1.1518957798903475,5.285999774932861,6.073271149775534,5.181000232696533,0.06692055896315496
3034,2011-09-29,5.441999912261963,5.5229997634887695,5.376999855041504,5.494999885559082,1996750.0,-0.013057676369216176,1.6789040592504452,-2.2083167766033536,46.1482002101163,42.881668769734695,-0.12098768415293737,-0.04407383434000689,0.13973833955426684,0.2540601635382851,7.282634098279026,0.14599990844726562,-0.10471529115706524,0.06179988384246826,-0.24904646137117847,0.372646229056115,-0.09362328876435555,0.21722305644929207,-0.34415969848632777,67.09320459611399,18.518714546090237,0.1554231726068235,9,-0.09349989891052246,-0.008500099182128906,0.049124956130981445,0.154249906539917,0.5840001106262207,3,0.16225650702668903,-2.5532029300164356,5.513999938964844,1.7022899096193675,5.519000053405762,1.1518957798903475,5.285999774932861,0.16225650702668903
3035,2011-09-30,5.322999954223633,5.440000057220459,5.261000156402588,5.440000057220459,3765610.0,-0.021866953318061988,2.0598246707992516,2.2075502253731476,54.22414236063296,44.30613775132102,0.006362979100881461,0.04568622133123679,0.24479464237597703,0.36996565679781934,7.192421047755087,0.180999755859375,-0.09175808665095264,-0.03715007305145246,-0.3031157542287932,0.2288156081258883,-0.1701329136401224,0.09583276753721748,-0.20419334030151326,45.23804741298377,-7.055463815544101,0.13298284058867033,9,0.025500059127807617,0.11049985885620117,0.15062499046325684,0.27324986457824707,0.6069998741149893,4,0.16607173250537044,1.6789040592504452,5.441999912261963,-2.5532029300164356,5.513999938964844,1.7022899096193675,5.519000053405762,0.16607173250537044
3036,2011-10-03,5.21999979019165,5.248000144958496,5.170000076293945,5.224999904632568,1686490.0,-0.01935002158890775,2.0587905306855157,0.04273598324143019,50.76673038607651,45.587437083471556,0.11468216421795585,0.13638288567424617,0.3313029411710957,0.46922503351288647,6.403799148472111,0.1529998779296875,-0.10527841696354745,-0.1279002189636227,-0.39609165225328535,0.14029121432603997,-0.2619959356084536,0.006195497681208195,-0.08106543212890571,11.061880151448499,-43.54580448122519,0.1340957166448312,10,0.12850022315979004,0.2135000228881836,0.2511250972747803,0.3762500286102295,0.8619999885559082,0,0.16800773316630035,2.0598246707992516,5.322999954223633,1.6789040592504452,5.441999912261963,-2.5532029300164356,5.513999938964844,0.16800773316630035
3037,2011-10-04,5.066999912261963,5.184000015258789,5.0219998359680185,5.184000015258789,3005870.0,-0.029310322620543672,1.7692313962350124,23.39948502765592,44.90973660336953,45.98866400587228,0.24570660645599762,0.2794527509772653,0.4653384332053756,0.6188657703639917,5.627936993004859,0.19799995422363192,-0.1088785736574227,-0.26550009250640905,-0.5611096555793704,0.030109470566552332,-0.41330487404288974,-0.11769531096992836,0.5550003051757812,7.50000794728078,-49.29867550269384,0.14780478153648074,10,0.25500011444091797,0.3399999141693115,0.3856250047683716,0.529249906539917,0.9619998931884775,1,0.18373796108493012,2.0587905306855157,5.21999979019165,2.0598246707992516,5.322999954223633,1.6789040592504452,5.441999912261963,0.18373796108493012
3038,2011-10-05,5.182000160217285,5.2179999351501465,5.099999904632568,5.1579999923706055,2375200.0,0.022695924599687833,1.4583411978582002,-0.20512945913672173,42.41510591000843,46.99319737485794,0.11435739603519046,0.15092568144426366,0.3301269342585158,0.49983168922187815,5.158092237773484,0.1510000228881836,-0.09443815369484909,-0.13699984550476074,-0.43428713756132264,0.16028744655180116,-0.28564349153304125,0.011643800523519765,0.4280000495910645,31.936197085106283,-23.85953682259822,0.14864364602828076,10,0.1399998664855957,0.22499966621398926,0.2706247568130493,0.4142496585845947,0.7139997482299814,2,0.15090699356849568,1.7692313962350124,5.066999912261963,2.0587905306855157,5.21999979019165,2.0598246707992516,5.322999954223633,0.15090699356849568
3039,2011-10-06,5.3979997634887695,5.3979997634887695,5.211999893188477,5.241000175476074,2376020.0,0.04168267012605176,1.36943131704591,6.541603751092744,54.32959433549485,48.62592619584517,-0.07592118713487395,-0.08760103219636939,0.0916894262745025,0.28029480473734747,5.307878898461412,0.21599960327148438,-0.0787344044640843,0.09044976234436053,-0.17255263469769755,0.3534521593864186,-0.04105143617666851,0.22195096086538957,0.20024043884277365,89.95208815778965,33.461656455216094,0.13150119852102923,10,-0.07599973678588867,-0.06299996376037598,0.11612510681152344,0.19825005531311035,0.6060004234313965,3,0.13023343821160083,1.4583411978582002,5.182000160217285,1.7692313962350124,5.066999912261963,2.0587905306855157,5.21999979019165,0.13023343821160083
3040,2011-10-07,5.315999984741211,5.4099998474121085,5.241000175476074,5.4099998474121085,2006300.0,-0.015190771089356514,2.5957429539598325,-0.5987268110747942,51.763139752647426,49.178831424214074,0.03044362673941503,-0.02508040481645679,0.15028716365536532,0.35814876281888,5.38959668658103,0.16899967193603427,-0.06912988011689691,0.019999980926513672,-0.21780835562110745,0.2578083174741348,-0.09890418734729689,0.13890414920032423,0.2707154102630618,75.77323198495762,18.645231372179225,0.11890416827381056,10,0.006000041961669922,0.008499860763549805,0.22512483596801758,0.28024983406066895,0.6480002403259277,4,0.1335590745268853,1.36943131704591,5.3979997634887695,1.4583411978582002,5.182000160217285,1.7692313962350124,5.066999912261963,0.1335590745268853
3041,2011-10-10,5.434000015258789,5.456999778747559,5.322999954223633,5.367000102996826,1287280.0,0.02219714651171545,1.3716900796279807,-0.7127660653775203,52.050258397240135,49.16509216856143,-0.07191770304449019,-0.1334625428098164,0.011031043067093016,0.23803613471307816,4.9316495783385275,0.14099979400634766,-0.02481744682592968,0.12755000591278076,-0.11543353703761383,0.37053354886317535,0.006058234437583465,0.24904177738797806,0.14142106856475856,94.71269735306014,40.664452570201306,0.12149177147519734,10,-0.1119999885559082,-0.10950016975402832,0.10712480545043945,0.16224980354309082,0.5339999198913574,0,0.09127710925415067,2.5957429539598325,5.315999984741211,1.36943131704591,5.3979997634887695,1.4583411978582002,5.182000160217285,0.09127710925415067
3042,2011-10-11,5.3420000076293945,5.421999931335449,5.307000160217285,5.3979997634887695,1426420.0,-0.016930439339539305,1.2115321131203463,-0.8358183461557622,49.341695376561006,49.54984481468301,-0.008566382152660701,-0.03199812902235699,0.08249206702253264,0.3276545247633562,5.201924786728142,0.1269998550415039,0.00414101444197712,0.02850000858306867,-0.20973687311327538,0.2667368902794127,-0.09061843226510291,0.14761844943124025,0.22235265123704284,67.7871675996383,15.567775192076894,0.1191184408481719,10,-0.06950020790100098,-0.01750016212463379,0.19912481307983398,0.25424981117248535,0.625999927520752,1,0.13852485399874648,1.3716900796279807,5.434000015258789,2.5957429539598325,5.315999984741211,1.36943131704591,5.3979997634887695,0.13852485399874648
3043,2011-10-12,5.511000156402588,5.511000156402588,5.296000003814697,5.336999893188477,1769900.0,0.031636119156089215,1.4712623833600527,-3.1071611035422344,60.353539914650945,51.12821589296464,-0.19895951792339783,-0.18670694205937366,-0.10150923372798104,0.15691196470968904,5.629559883589601,0.21500015258789062,0.019089903492162108,0.18235015869140625,-0.06596225397634292,0.4306625713591554,0.058193952357531664,0.30650636502528084,0.04250544600588135,100.0,40.55538113823296,0.1241562063338744,10,-0.24450016021728516,-0.18650031089782715,-0.0113753080368042,0.08524966239929199,0.4759998321533194,2,0.0939937641711095,1.2115321131203463,5.3420000076293945,1.3716900796279807,5.434000015258789,2.5957429539598325,5.315999984741211,0.0939937641711095
3044,2011-10-13,5.4790000915527335,5.539999961853027,5.436999797821045,5.500999927520752,1584920.0,-0.005806580283376883,1.0600052452137425,-0.12643564763432089,59.23171895085176,51.684613291877845,-0.1800982896900365,-0.15509797622206722,-0.07687407533889523,0.18650280595305802,6.084624516154394,0.10300016403198242,0.0061995023844314545,0.145550084114074,-0.11076836303223647,0.40186853126038447,0.017390860540918318,0.2737093076872297,0.06387539552692711,79.59869100930042,15.860450377685332,0.1281592235731553,10,-0.19800019264221103,-0.15450024604797274,-0.0018751621246329009,0.1172497272491464,0.46399974822998136,3,0.07610874428300218,1.4712623833600527,5.511000156402588,1.2115321131203463,5.3420000076293945,1.3716900796279807,5.434000015258789,0.07610874428300218
3045,2011-10-14,5.640999794006348,5.685999870300293,5.4780001640319815,5.506999969482422,1854360.0,0.02956738451298402,-1.1666699780455472,-6.090946528816105,60.622382353772075,52.7796857327329,-0.3265904536029094,-0.30376756983228237,-0.24105862847451043,0.021973575765217745,6.563268451395723,0.20799970626831144,0.007825195482642044,0.28919980525970423,0.00032208694427904305,0.5780775235751294,0.14476094610199208,0.4336386644174164,-0.6189999580383292,88.46151494885002,23.43248882065076,0.14443885915771248,10,-0.2869999408721924,-0.2869999408721924,-0.16387486457824707,-0.04474997520446777,0.30900001525878995,4,0.06435036450444698,1.0600052452137425,5.4790000915527335,1.4712623833600527,5.511000156402588,1.2115321131203463,5.3420000076293945,0.06435036450444698
3046,2011-10-17,5.585000038146973,5.7249999046325675,5.538000106811523,5.671000003814697,1573780.0,-0.009927274934290131,-1.077777512867983,-0.6417916290059712,52.20883559772548,53.59069673210578,-0.238445659844146,-0.23442667330311906,-0.17894510315395884,0.07478911109832342,7.37735408123584,0.18699979782104403,0.012811332955953603,0.2171000480651859,-0.086458399570569,0.5206584957009408,0.06532082424730845,0.36887927188306335,-0.5497202014923088,67.36599094342657,6.319594494617107,0.15177922381787765,10,-0.1725001335144043,-0.2115001678466797,-0.14237511157989502,0.011249780654907227,0.34800004959106445,0,0.06786037320170069,-1.1666699780455472,5.640999794006348,1.0600052452137425,5.4790000915527335,1.4712623833600527,5.511000156402588,0.06786037320170069
3047,2011-10-18,5.583000183105469,5.5980000495910645,5.5,5.545000076293945,957700.0,-0.00035807610167315485,1.882361190973732,-0.4418618835075268,52.31389269463345,54.69056193039746,-0.1738343094710686,-0.22747129739396854,-0.17462944688644022,0.07233132462680736,7.8026539675541535,0.09800004959106445,0.014513996405503882,0.20455019474029523,-0.11390890939157572,0.5230092988721662,0.04532064267435931,0.36377974680623115,-0.5201315437316891,66.89982415931047,7.94112675538247,0.15922955206593553,10,-0.11450028419494629,-0.20950031280517578,-0.17437529563903809,0.013249635696411133,0.13699960708618164,1,0.06895929418195479,-1.077777512867983,5.585000038146973,-1.1666699780455472,5.640999794006348,1.0600052452137425,5.4790000915527335,0.06895929418195479
3048,2011-10-19,5.5960001945495605,5.636000156402588,5.5219998359680185,5.5879998207092285,965330.0,0.0023284991971574964,1.5909076131129574,0.21053556191336645,55.3771078078798,54.80695231621801,-0.13626201067231847,-0.23412416702160677,-0.18679122240399337,0.055830099658091825,8.082020612893052,0.11400032043456942,0.03061004959162439,0.2059001922607422,-0.1269034912208884,0.5387038757423728,0.039498350519926895,0.3723020340015575,-0.5066463045654297,55.20845061094756,-2.6088728093029445,0.16640184174081543,10,-0.11300015449523926,-0.22250032424926758,-0.23437535762786865,0.00024962425231933594,0.16299962997436523,2,0.06647600565899014,1.882361190973732,5.583000183105469,-1.077777512867983,5.585000038146973,-1.1666699780455472,5.640999794006348,0.06647600565899014
3049,2011-10-20,5.565999984741211,5.630000114440918,5.513000011444092,5.517000198364258,1192840.0,-0.00536100942912221,-3.105255232645686,6.124687090237216,59.04691468836565,55.616260642408925,-0.08931753274137666,-0.18336034614460672,-0.15818613695596628,0.08298133323518542,8.895819532394178,0.11700010299682617,0.07060541920982555,0.15674998760223424,-0.16989737381517944,0.4833973490196479,-0.006573693106473044,0.32007366831094153,-0.451220254171143,35.62749519301343,-22.79865255159261,0.16332368070870684,10,-0.055500030517578125,-0.19250011444091797,-0.16825008392333984,0.030249834060668945,0.13000011444091797,3,0.07563780182695612,1.5909076131129574,5.5960001945495605,1.882361190973732,5.583000183105469,-1.077777512867983,5.585000038146973,0.07563780182695612
3050,2011-10-21,5.710000038146973,5.714000225067139,5.546999931335449,5.5910000801086435,1460610.0,0.02587137150566421,1.629919012987208,2.428581159984412,67.70232944019496,57.35537964718168,-0.1917117541813287,-0.3011364615485732,-0.30512833941334705,-0.06379375538772969,9.471347555983684,0.16700029373168945,0.1134376499636165,0.2743000507354738,-0.060105458352390784,0.6087055598233384,0.10709729619154196,0.44150280527940566,-0.570811500614405,93.33338984739122,27.721491456672524,0.1672027545439322,10,-0.19950008392333984,-0.3365001678466797,-0.31225013732910156,-0.11375021934509277,0.15999984741210938,4,0.04080556919074141,-3.105255232645686,5.565999984741211,1.5909076131129574,5.5960001945495605,1.882361190973732,5.583000183105469,0.04080556919074141
3051,2011-10-24,5.803999900817871,5.8470001220703125,5.670000076293945,5.670000076293945,1780160.0,0.0164623225994589,-1.6417951874968864,1.1260493426456941,77.81133433499173,60.51867286478509,-0.2544676858793249,-0.3734882194277702,-0.4010387252588945,-0.15977878428380077,10.842381165307822,0.1770000457763672,0.1252894589294904,0.34239990711212176,-0.022074314774008563,0.7068741289982521,0.1601627961690566,0.5246370180551869,-0.6413789086013031,87.60800976210369,14.040363834796764,0.18223711094306524,10,-0.2324998378753662,-0.36949992179870605,-0.40625,-0.2077500820159912,0.21400022506713867,0,0.025155050127877,1.629919012987208,5.710000038146973,-3.105255232645686,5.565999984741211,1.5909076131129574,5.5960001945495605,0.025155050127877
3052,2011-10-25,5.883999824523926,5.912000179290772,5.769000053405763,5.7820000648498535,2292250.0,0.01378358460943141,-1.2343807625682506,0.7611932331736757,77.20931023419003,62.391536233622766,-0.2788206699465565,-0.4476947623653338,-0.4784483100916024,-0.24122302879866275,11.50608395797173,0.14300012588500977,0.1522447815813477,0.40414984226226824,-0.006103618820270995,0.8144033033448075,0.19902311172099907,0.6092765728035374,-0.6803160845161331,92.98237017844914,13.564160816923277,0.2051267305412695,10,-0.20949983596801758,-0.41699981689453036,-0.4862499237060547,-0.2877500057220459,0.18600034713745206,1,0.008327713235116496,-1.6417951874968864,5.803999900817871,1.629919012987208,5.710000038146973,-3.105255232645686,5.565999984741211,0.008327713235116496
3053,2011-10-26,5.882999897003174,5.928999900817871,5.78000020980835,5.789999961853027,1591820.0,-0.0001699401003691925,-1.6371757596728795,0.9117662183451841,72.55815975341068,63.87225187835154,-0.24529912747647575,-0.44020225987437733,-0.4733010756884113,-0.24074583762832358,11.832124544676702,0.14899969100952148,0.17273142879426828,0.38469991683959925,-0.06345844845696025,0.8328582821361588,0.16062073419131995,0.6087790994878786,-0.6226508418527432,88.94230383475754,10.408086030649017,0.2240791826482797,10,-0.17949986457824707,-0.4075000286102295,-0.48524999618530273,-0.28675007820129395,0.17100000381469727,2,-0.0277069708762967,-1.2343807625682506,5.883999824523926,-1.6417951874968864,5.803999900817871,1.629919012987208,5.710000038146973,-0.0277069708762967
3054,2011-10-27,6.324999809265138,6.383999824523926,6.070000171661378,6.0999999046325675,7516990.0,0.07513172191063955,-1.20351120235174,2.419355500294838,85.15680139508977,66.59829843849795,-0.6198586026088222,-0.856575267466007,-0.8977114214169744,-0.6814859721126014,13.05202676858891,0.500999927520752,0.21988860379118513,0.7825498342514043,0.2030225149343181,1.3620771535684906,0.49278617459286167,1.072313493909947,-0.9977856695479632,92.95101280908975,13.48643293485047,0.289763659658543,10,-0.3829998970031747,-0.6219999790191659,-0.9339998960495004,-0.7287499904632577,-0.32599973678589045,3,-0.08948616629396733,-1.6371757596728795,5.882999897003174,-1.2343807625682506,5.883999824523926,-1.6417951874968864,5.803999900817871,-0.08948616629396733
3055,2011-10-28,6.206999778747559,6.3400001525878915,6.158999919891357,6.317999839782715,3474190.0,-0.01865613186971604,1.3354765274103089,-0.49333381370281837,76.93379969243155,69.34551667124308,-0.4616786591850959,-0.7051035452819256,-0.7642264383790742,-0.5612708933930879,14.917369420534477,0.1810002326965341,0.23418851275586228,0.6203498125076292,-0.020322849826426292,1.2610224748416847,0.3000134813406019,0.9406861436746565,-0.7529713568535739,75.21006888095496,-2.229653311710706,0.3203363311670277,10,-0.2649998664855957,-0.5039999485015869,-0.8614997863769531,-0.6107499599456787,-0.15899991989135742,4,-0.08232635698088242,-1.20351120235174,6.324999809265138,-1.6371757596728795,5.882999897003174,-1.2343807625682506,5.883999824523926,-0.08232635698088242
3056,2011-10-31,6.0970001220703125,6.249000072479247,6.001999855041504,6.179999828338622,3672600.0,-0.017721872176293507,1.2352941176470686,0.7477446903567175,75.98074928786141,71.97516740382395,-0.3033104003206679,-0.5544598896400741,-0.6407646197766059,-0.4488111190970612,16.6511709960808,0.24700021743774325,0.2532782491098349,0.46650013923644984,-0.1884020852214512,1.1214023636943509,0.13904902700749933,0.7939512514654004,-0.5313751318607345,53.33336434714372,-24.281094749753457,0.32745111222895074,10,-0.1485002040863037,-0.3940002918243408,-0.7577501535415649,-0.5007503032684326,0.029999732971191406,0,-0.03723146333711236,1.3354765274103089,6.206999778747559,-1.20351120235174,6.324999809265138,-1.6371757596728795,5.882999897003174,-0.03723146333711236
3057,2011-11-01,5.998000144958496,6.037000179290772,5.8379998207092285,6.0,2484020.0,-0.016237489770329794,4.236836821763691,0.02409472432395193,67.60666524385425,73.33400711893222,-0.15561671035166214,-0.40278657965528186,-0.5322379042475536,-0.34873202126826897,17.502501235899594,0.259000301361084,0.25679727299340627,0.32095015048980713,-0.2965910443964912,0.9384913453761055,0.012179553046657965,0.6297207479329563,-0.334170174631196,36.09272751817943,-37.09186262194336,0.30877059744314916,11,-0.049500226974487305,-0.2950003147125244,-0.6580002307891846,-0.4017503261566162,0.1269998550415039,1,0.0033344415543778982,1.2352941176470686,6.0970001220703125,1.3354765274103089,6.206999778747559,-1.20351120235174,6.324999809265138,0.0033344415543778982
3058,2011-11-02,5.964000225067139,6.0,5.869999885559082,5.949999809265138,2096110.0,-0.005668542692506495,2.023259682293255,-7.0007153075818165,67.5090452816664,74.27424385152119,-0.07143894406674356,-0.3237986404532238,-0.48894214285448534,-0.3133128173027755,18.568757481703074,0.13000011444091797,0.28385465984503533,0.24785022735595685,-0.3358108578710013,0.831511312582915,-0.043980315257521774,0.5396807699694355,-0.2137498722362432,23.076996973918057,-47.25987520121029,0.29183054261347885,11,0.0014996528625488281,-0.261000394821167,-0.5972503423690796,-0.3677504062652588,0.11399984359741211,2,0.017773296880290834,4.236836821763691,5.998000144958496,1.2352941176470686,6.0970001220703125,1.3354765274103089,6.206999778747559,0.017773296880290834
3059,2011-11-03,6.10099983215332,6.170000076293945,5.908999919891357,5.908999919891357,2670870.0,0.022971093547307753,-1.7187528715792506,13.71387214332024,66.91178223667693,74.18640527335252,-0.13920712263804536,-0.4273408307481281,-0.6143465008238387,-0.44848125805785966,20.27962892716138,0.2610001564025879,0.3175600028381913,0.3496998310089108,-0.23794768509983655,0.9373473471176581,0.055876072954537115,0.6435235890632844,-0.27469954271926156,52.39040589073968,-15.00717767613967,0.29382375805437344,11,-0.07399988174438477,-0.39800000190734863,-0.7099999189376831,-0.5047500133514404,0.0030002593994131743,3,-0.00770364409580071,2.023259682293255,5.964000225067139,4.236836821763691,5.998000144958496,1.2352941176470686,6.0970001220703125,-0.00770364409580071
3060,2011-11-04,6.026000022888184,6.136000156402588,5.953999996185303,6.111000061035156,2715840.0,-0.012293035785687967,1.6962940985320505,-0.4427087343196251,65.98986158224324,72.87290830082492,-0.016392676813262064,-0.312441339200233,-0.5283194066908186,-0.3734250205819434,22.030075262298336,0.18200016021728516,0.34689797470619865,0.23920001983642614,-0.3229545964867011,0.8013546361595534,-0.041877288325137485,0.5202773279979898,-0.15600013732910156,45.74211362871704,-20.76473598634488,0.2810773081615634,11,0.050499916076660156,-0.3230001926422119,-0.6350001096725464,-0.4297502040863037,0.0409998893737793,4,-0.004480575888878846,-1.7187528715792506,6.10099983215332,2.023259682293255,5.964000225067139,4.236836821763691,5.998000144958496,-0.004480575888878846
3061,2011-11-07,5.929999828338622,6.007999897003174,5.886000156402588,5.928999900817871,3213970.0,-0.015930998039317967,-1.8046105529703866,-0.01176384790583389,61.778678147021914,71.15839362447291,0.11103691931904969,-0.18696248552548322,-0.42192218377496715,-0.27661675873681446,23.51919008270161,0.1399998664855957,0.37429362455415927,0.11839983463287229,-0.4215460063062384,0.658345675571983,-0.1515730858366835,0.3883727551024281,0.4539999961853036,27.710824338783656,-37.14574626662619,0.26997292046955534,11,0.15200018882751554,-0.22699999809265048,-0.538999915122985,-0.3337500095367423,0.19500017166137784,0,0.019898825283885202,1.6962940985320505,6.026000022888184,-1.7187528715792506,6.10099983215332,2.023259682293255,5.964000225067139,0.019898825283885202
3062,2011-11-08,6.081999778747559,6.127999782562256,5.928999900817871,5.946000099182129,3213280.0,0.02563237011956576,-1.3411740286550955,136.00953743455094,65.07443781545737,70.32686896470031,-0.011089241769814961,-0.2958493314572488,-0.5686690757463779,-0.4288645538972222,25.309781181594897,0.19899988174438477,0.38237273081633294,0.2333997964859007,-0.2713219281391561,0.7381215211109575,-0.01896106582662771,0.4857606587984291,0.2920400524139408,70.66658613422004,4.400001874621438,0.2523608623125285,11,0.029000043869018555,-0.3789999485015869,-0.6909998655319214,-0.4857499599456787,-0.20199966430664062,1,0.007398894760106689,-1.8046105529703866,5.929999828338622,1.6962940985320505,6.026000022888184,-1.7187528715792506,6.10099983215332,0.007398894760106689
3063,2011-11-09,6.02899980545044,6.107999801635742,5.97599983215332,6.065000057220459,3233950.0,-0.008714234663788845,1.1639385269608993,-0.264708357292113,64.15902632988815,67.99378284634457,0.07241385013509927,-0.2129715160766672,-0.5163718151084487,-0.3755928413151244,26.788122320441676,0.13199996948242188,0.3686018702350493,0.15449984073639023,-0.3300375650612173,0.6390372465339977,-0.08776886216241397,0.3967685436351944,0.3352792322158811,50.35200330428127,-18.97270610190354,0.24226870289880398,11,0.06000018119811923,-0.28699994087219327,-0.6644998788833627,-0.43274998664856046,-0.11699962615966797,2,0.01592307142932259,-1.3411740286550955,6.081999778747559,-1.8046105529703866,5.929999828338622,1.6962940985320505,6.026000022888184,0.01592307142932259
3064,2011-11-10,5.8959999084472665,6.006999969482423,5.855999946594237,5.9629998207092285,2280130.0,-0.022060026753183304,-1.0544243725691813,1.8610956581631515,55.72660178074165,65.63742752282347,0.15439703847110664,-0.049676159193390745,-0.3827331717824629,-0.24101611064139217,27.956144142738616,0.17299985885620295,0.3482955119061719,0.000649952888490013,-0.44668979065432257,0.4479896964313026,-0.22301991888291628,0.2243198246598963,0.4587135515937799,14.285689957306666,-49.85393044014446,0.22366987177140651,11,0.14750003814697177,-0.09800004959106534,-0.5314999818801889,-0.29975008964538663,-0.016999721527100498,3,0.030868412999214945,1.1639385269608993,6.02899980545044,-1.3411740286550955,6.081999778747559,-1.8046105529703866,5.929999828338622,0.030868412999214945
3065,2011-11-11,6.004000186920166,6.013000011444093,5.855000019073486,5.910999774932861,2118940.0,0.018317550907381408,1.8468451439961213,-1.3880676682632613,56.10501835009008,63.429012974182214,0.016285648033547595,-0.1360630030744323,-0.4918246862669111,-0.3470510018566806,28.572295019759054,0.15799999237060636,0.3445821680178405,0.09050021171569789,-0.342617840273987,0.5236182637053828,-0.12605881427914412,0.3070592377105399,0.33076473258300787,54.57886334498936,-6.319848152454071,0.21655902599484234,11,-2.384185791015625e-07,-0.19150018692016602,-0.6755002737045288,-0.40775036811828613,-0.18600034713745117,4,0.01665554655551471,-1.0544243725691813,5.8959999084472665,1.1639385269608993,6.02899980545044,-1.3411740286550955,6.081999778747559,0.01665554655551471
3066,2011-11-14,5.964000225067139,6.01800012588501,5.939000129699707,6.01800012588501,759030.0,-0.006662218622205951,1.9259311587164227,-0.5806415225907012,52.503142859956306,61.75084382041578,0.03959991340514257,-0.06979171977278131,-0.44505364649190504,-0.30612859003772286,29.07207240583339,0.07899999618530273,0.27239252830383087,0.031550240516662775,-0.373292661454224,0.43639314248754957,-0.17087121046878018,0.23397169150210573,0.34197880041025375,39.92684997257747,-16.214815466938276,0.2024214509854432,11,0.04849982261657715,-0.12400031089782715,-0.6407502889633179,-0.3677504062652588,0.0049996376037588774,0,0.017270235296422243,1.8468451439961213,6.004000186920166,-1.0544243725691813,5.8959999084472665,1.1639385269608993,6.02899980545044,0.017270235296422243
3067,2011-11-15,5.9679999351501465,6.0229997634887695,5.918000221252441,5.921000003814697,2189350.0,0.000670642175061742,-2.962284521538849,-0.8703706974197765,52.654593931624895,60.10034922596672,0.03452815194255354,-0.045818469160693986,-0.43919477889552017,-0.3098917500522482,29.783739953512896,0.10499954223632812,0.2195141806736034,0.016299962997436523,-0.35369344444481143,0.3862933704396845,-0.16869674072368745,0.2012966667185605,0.31092034994301176,44.664036835230945,-7.025832841825917,0.18499670372112384,11,0.044500112533569336,-0.12800002098083496,-0.6447499990463257,-0.3717501163482666,-0.11899995803833008,1,0.026306981661504247,1.9259311587164227,5.964000225067139,1.8468451439961213,6.004000186920166,-1.0544243725691813,5.8959999084472665,0.026306981661504247
3068,2011-11-16,5.9679999351501465,5.991000175476074,5.89900016784668,5.960999965667725,1994780.0,0.0,2.4716689158794423,0.14893573848994582,34.59878375559582,56.510016061402155,0.03928657972877048,-0.017413010416369445,-0.43161526317552923,-0.31083436559800504,30.32578757327447,0.09200000762939453,0.17294981754190708,-0.0023000240325927734,-0.33223653914529017,0.3276364910801046,-0.16726828158894147,0.16266823352375592,0.2854851339818314,67.26195713568025,19.93247556978129,0.1649682575563488,11,0.027500152587890625,-0.12800002098083496,-0.6695001125335693,-0.3717501163482666,-0.05299997329711914,2,-0.014745278429198705,-2.962284521538849,5.9679999351501465,1.9259311587164227,5.964000225067139,1.8468451439961213,6.004000186920166,-0.014745278429198705
3069,2011-11-17,5.986999988555907,6.0,5.9099998474121085,5.939000129699707,2245860.0,0.003183655095881477,1.432440443588165,6.857152588555731,39.62264150943391,53.580324942201116,0.0026988814193762423,-0.0034315701102842766,-0.44830037235482845,-0.3313307711162947,30.970794514677614,0.09000015258789151,0.1490617815503903,-0.004349970817567161,-0.2738658586450864,0.26516591700995207,-0.13910791473132722,0.1304079730961929,0.2425759775725611,78.57152994002575,33.332493750377736,0.13475794391375961,11,0.004499912261963779,-0.07650017738342196,-0.6915000677108756,-0.4737501144409171,-0.006999969482420987,3,-0.012527110307081424,2.4716689158794423,5.9679999351501465,-2.962284521538849,5.9679999351501465,1.9259311587164227,5.964000225067139,-0.012527110307081424
3070,2011-11-18,5.942999839782715,5.9790000915527335,5.902999877929688,5.938000202178955,1505210.0,-0.007349281586320089,-1.0266646321692199,0.10415942302534391,42.25350288405078,51.410861024093215,0.03764620661160745,0.062103425633153186,-0.39986980456465204,-0.28930559755254404,31.263275632351885,0.08400011062621893,0.1258936229217822,-0.06000010967254621,-0.2964207321685226,0.1764205128234302,-0.17821042092053396,0.058210201575441545,0.2641015695224542,35.48372211070349,-8.37074938992874,0.118210311247988,11,0.04850006103515625,-0.011999845504760742,-0.6402499675750732,-0.4747498035430908,0.062000274658203125,4,-0.010768913778885225,1.432440443588165,5.986999988555907,2.4716689158794423,5.9679999351501465,-2.962284521538849,5.9679999351501465,-0.010768913778885225
3071,2011-11-21,5.949999809265138,6.0,5.855000019073486,5.880000114440918,2761890.0,0.0011778511982389883,-1.4166686534900539,14.000953743443192,47.33922595856488,49.44028192888294,0.03775156261193491,0.07020149280185439,-0.39188605767574014,-0.298307793689788,30.913965825997032,0.14499998092651367,0.09267952757143227,-0.06030013561248726,-0.2792171219750106,0.15861685075003606,-0.16975862879374848,0.04915835756877396,0.23597551662613014,56.54758018965712,11.227518542130149,0.10945849318126145,11,0.03150010108947665,-0.007999897003174716,-0.5959999561309823,-0.4817497730255136,0.06800031661987216,0,-0.022184869531739593,-1.0266646321692199,5.942999839782715,1.432440443588165,5.986999988555907,2.4716689158794423,5.9679999351501465,-0.022184869531739593
3072,2011-11-22,5.933000087738037,5.964000225067139,5.86299991607666,5.908999919891357,2010640.0,-0.00285709614656271,1.348832309432456,0.342861035422339,48.24857837754543,47.67245437862263,0.035082261951647986,0.09598143148275184,-0.35901752610873494,-0.2834294783693272,30.30511957167823,0.10100030899047852,0.06397360771844696,-0.07974987030029279,-0.2937570364781035,0.1342572958775179,-0.1867534533891977,0.027253712788612106,0.2331167197441637,53.79315787915958,5.425710113496784,0.10700358308890533,11,0.00599980354309082,0.008999824523925781,-0.5400002002716064,-0.5837502479553223,0.18199968338012695,1,0.006067718591014737,-1.4166686534900539,5.949999809265138,-1.0266646321692199,5.942999839782715,1.432440443588165,5.986999988555907,0.006067718591014737
3073,2011-11-23,5.71999979019165,5.9060001373291025,5.691999912261963,5.813000202178955,3301800.0,-0.035900942928789537,-1.872483006694926,-3.8749900659620122,30.17689617205437,44.833598199879596,0.22310309933303518,0.3121480373082397,-0.13252198456656217,-0.07397037783166027,29.184590170918913,0.24100017547607422,0.041768664430688496,-0.28460016250610387,-0.5295855325432077,-0.039614792469000015,-0.40709284752465535,-0.1621074774875524,0.42745000998602745,9.090866868032258,-37.16624989858183,0.12249268501855179,11,0.13750004768371582,0.2285001277923584,-0.2989999055862427,-0.37074995040893555,0.47300004959106445,2,0.022552481058018436,1.348832309432456,5.933000087738037,-1.4166686534900539,5.949999809265138,-1.0266646321692199,5.942999839782715,0.022552481058018436
3074,2011-11-24,5.758999824523926,5.809000015258789,5.7170000076293945,5.75,1223440.0,0.0068181880704174525,-1.453339775949544,-0.0967718780122644,35.56755982114228,42.55165836332984,0.18173756175137257,0.24092279108020875,-0.16293697536884988,-0.11743847995854928,26.67625638999439,0.09200000762939453,-0.001607971098745331,-0.21730012893676776,-0.4357782408175881,0.0011779829440525802,-0.3265391848771779,-0.10806107299635759,0.3520139846204948,21.753212070169354,-23.554127053735556,0.10923905594041022,11,0.09850001335144043,0.189500093460083,-0.33074986934661865,-0.40974998474121094,0.5260000228881827,3,0.02708806078874937,-1.872483006694926,5.71999979019165,1.348832309432456,5.933000087738037,-1.4166686534900539,5.949999809265138,0.02708806078874937
3075,2011-11-25,5.696000099182129,5.769999980926514,5.63700008392334,5.76800012588501,2456850.0,-0.010939351842575329,2.5000094112922957,-8.00015894881848,36.88341915870293,40.81613350763503,0.21953987151159904,0.27792624592735216,-0.08839333914133984,-0.05852016296595419,24.129570729772453,0.13299989700317383,-0.04410244553082965,-0.2547498703002926,-0.4790709844988994,-0.030428756101685828,-0.36691042739959645,-0.14258931320098878,0.381492598211695,16.25345148739074,-29.987595098190226,0.11216055709930343,11,0.13399982452392578,0.2694997787475586,-0.254000186920166,-0.2890002727508545,0.5669999122619638,4,0.04985953562959655,-1.453339775949544,5.758999824523926,-1.872483006694926,5.71999979019165,1.348832309432456,5.933000087738037,0.04985953562959655
3076,2011-11-28,5.869999885559082,5.888000011444093,5.785999774932861,5.796000003814697,1603470.0,0.030547714773027757,-1.17020995977337,-1.027775754164045,38.40262604888572,39.23258152066401,0.03442393964248236,0.0906983576873035,-0.2482346893032492,-0.2348166738271038,22.480023023690812,0.19199991226196378,-0.05699701615928543,-0.06940007209777832,-0.2853800099382804,0.14657986574272375,-0.1773900410180289,0.03858989682247227,0.16344355048769366,71.25373121269699,26.941471972379645,0.10798996892025096,11,-0.05149984359741211,0.14050006866455078,-0.42799997329711914,-0.4630000591278076,0.3120002746582031,0,0.022998335862655317,2.5000094112922957,5.696000099182129,-1.453339775949544,5.758999824523926,-1.872483006694926,5.71999979019165,0.022998335862655317
3077,2011-11-29,6.01800012588501,6.070000171661378,5.828999996185303,5.828999996185303,2520070.0,0.025212988622031585,-1.550264657055933,2.5540598882652765,49.45492163139768,40.88326350686422,-0.11816411941500071,-0.05873824984622722,-0.38357874144773696,-0.383462014787332,22.046946603685857,0.2410001754760751,-0.07608183070753416,0.07760016918182355,-0.139703324089389,0.2949036624530361,-0.031051577453783175,0.18625191581743028,-0.3810000419616699,87.9907539862145,42.60660867256093,0.1086517466356063,11,-0.16449999809265137,-0.007500171661376953,-0.5150001049041748,-0.5835001468658447,0.17700004577636808,1,0.0,-1.17020995977337,5.869999885559082,2.5000094112922957,5.696000099182129,-1.453339775949544,5.758999824523926,0.0
3078,2011-11-30,6.070000171661378,6.0999999046325675,5.945000171661378,5.982999801635742,2994770.0,0.008640751859193552,1.1088422575507424,0.4603191022348304,59.375014451557604,43.077971611544626,-0.1722922189438041,-0.10792314877697695,-0.4217672597788207,-0.43593906820285167,21.641038822764656,0.15499973297118963,-0.08421166645047506,0.12430021762847954,-0.10046927014386409,0.34906970540082316,0.011915473742307725,0.23668496151465135,-0.4243400859832773,93.52057352306622,42.3767155277351,0.112384743886172,11,-0.20150017738342374,-0.05950021743774503,-0.4992501735687265,-0.6030001640319824,0.18199968338012606,2,0.007413442863951403,-1.550264657055933,6.01800012588501,-1.17020995977337,5.869999885559082,2.5000094112922957,5.696000099182129,0.007413442863951403
3079,2011-12-01,6.053999900817871,6.132999897003174,6.0250000953674325,6.070000171661378,1410620.0,-0.0026359588782560728,-1.9189182222967294,-0.1839103769189957,52.99041363343655,44.27096169480971,-0.16292147888289232,-0.10079220217301721,-0.38605380199491535,-0.4198590371374262,20.718798211873914,0.1079998016357413,-0.09370366818349929,0.1106499433517456,-0.10818749170281627,0.3294873784063075,0.0012312258244646657,0.22006866087902655,-0.39016622238159204,84.07257541192112,31.98502218528995,0.10941871752728102,12,-0.16899991035461426,-0.04349994659423828,-0.46449995040893555,-0.5785000324249268,0.259000301361084,3,0.022960016723169385,1.1088422575507424,6.070000171661378,-1.550264657055933,6.01800012588501,-1.17020995977337,5.869999885559082,0.022960016723169385
3080,2011-12-02,5.999000072479247,6.120999813079834,5.9749999046325675,6.0929999351501465,2268340.0,-0.009084874337575322,-1.0563338661365367,5.874891968409802,52.05639567069871,44.79509166282458,-0.11079378923320515,-0.05050845057800224,-0.3115089751468121,-0.3642522016981067,19.6216069069823,0.1459999084472665,-0.0771560075025306,0.057000112533568625,-0.160016069876181,0.27401629494331825,-0.05150797867130574,0.165508203738443,-0.30701642092895476,61.38334945692776,7.437092704899669,0.10850809120487474,12,-0.11400008201599032,-0.010499954223631924,-0.17650020122527987,-0.2960002422332755,0.23199987411499023,4,0.047674574341964426,-1.9189182222967294,6.053999900817871,1.1088422575507424,6.070000171661378,-1.550264657055933,6.01800012588501,0.047674574341964426
3081,2011-12-05,6.047999858856201,6.098999977111816,6.011000156402588,6.057000160217285,1451770.0,0.008167992296206794,-1.120485111712426,0.09574802670291897,54.46428191296868,45.48572538898272,-0.16140368239463587,-0.09509001722781374,-0.34337637264405085,-0.4117950317684027,18.8806359320813,0.09999990463256925,-0.06903950680253068,0.1000998973846432,-0.12190147118957739,0.3221012659588638,-0.010900786902467097,0.2111005816717535,-0.32955523257873587,72.03945201353967,16.22014808180331,0.1110006842871101,12,-0.16299986839294434,-0.10499978065490723,-0.2254999876022339,-0.3450000286102295,0.12200021743774414,0,0.03554896785803696,-1.0563338661365367,5.999000072479247,-1.9189182222967294,6.053999900817871,1.1088422575507424,6.070000171661378,0.03554896785803696
3082,2011-12-06,6.126999855041504,6.142000198364258,5.985000133514403,5.998000144958496,1404530.0,0.013062168986267775,-1.0258107783841535,-14.33282119205298,58.1538428432604,48.59427501911673,-0.23466876348410093,-0.1797623742652954,-0.4114842049399492,-0.4896462937051691,17.782808789541075,0.1570000648498544,-0.05942885935210018,0.17684988975524885,-0.05168993603674377,0.40538971554724146,0.06257997685925254,0.29111980265124515,-0.38368191252049577,92.38561355863277,36.44342039664507,0.11426991289599613,12,-0.23749971389770508,-0.22349977493286133,-0.30124998092651367,-0.4240000247955322,-0.0019998550415039062,1,0.008976710702959245,-1.120485111712426,6.047999858856201,-1.0563338661365367,5.999000072479247,-1.9189182222967294,6.053999900817871,0.008976710702959245
3083,2011-12-07,6.125,6.190000057220459,6.059999942779541,6.1599998474121085,1893640.0,-0.00032640037356268525,1.7368368217637906,-0.27131725636892545,57.202508024853294,50.9981581528624,-0.18905972070976418,-0.1793995737795413,-0.39822965838048496,-0.48716828862032724,16.71486240599602,0.13000011444091797,-0.05644293431622671,0.1700500249862671,-0.06924238910587377,0.40934243907840795,0.05040381794019666,0.2896962320323375,-0.3497874770115317,69.7674367026846,15.998350677216095,0.11964620704607061,12,-0.21149992942810059,-0.21149992942810059,-0.29925012588500977,-0.4220001697540283,-0.0009999275207528413,2,0.011428599454918809,-1.0258107783841535,6.126999855041504,-1.120485111712426,6.047999858856201,-1.0563338661365367,5.999000072479247,0.011428599454918809
3084,2011-12-08,6.078000068664551,6.198999881744385,6.046999931335449,6.188000202178955,1421690.0,-0.007673458177216208,1.3030384036008569,3.1428746594006247,57.02394904736713,53.23599480715842,-0.10286868611280742,-0.12444594656060559,-0.33796800029716234,-0.4418427793122497,16.295494943305993,0.15199995040893555,-0.05400458775183292,0.11395008563995379,-0.12970588175887787,0.35760605303878545,-0.00787789805946204,0.23577806933936962,-0.2613087922528834,45.98222078414197,-9.682626794904905,0.12182798369941575,12,-0.08550024032592773,-0.16000008583068848,-0.2437502145767212,-0.3750002384185791,0.07999992370605469,3,0.028627802634293875,1.7368368217637906,6.125,-1.0258107783841535,6.126999855041504,-1.120485111712426,6.047999858856201,0.028627802634293875
3085,2011-12-09,6.1040000915527335,6.1500000953674325,6.000999927520753,6.0380001068115225,1981570.0,0.004277726652591962,-1.1285686064809364,-0.599999133024401,57.85716092969653,55.39760979391518,-0.07253548485114791,-0.1502747679155414,-0.34629443456482356,-0.4696704451132572,15.69860784432403,0.1490001678466797,-0.011334837232087835,0.13495011329650808,-0.116148152086609,0.38604837867962516,0.009400980604949538,0.2604992459880666,-0.24143178250113984,55.6075224492522,0.052090102078793166,0.12554913269155846,12,-0.09000015258788974,-0.18600010871887118,-0.23900020122527987,-0.4010002613067618,0.06099987030029386,4,0.03423986033608606,1.3030384036008569,6.078000068664551,1.7368368217637906,6.125,-1.0258107783841535,6.126999855041504,0.03423986033608606
3086,2011-12-12,6.066999912261963,6.151999950408936,6.046000003814697,6.089000225067139,1966460.0,-0.006061628233258842,-2.3124916181138424,-0.3333381498713984,56.69999122619628,56.20261752667058,-0.005198832871827541,-0.1108455726360642,-0.28836570969672337,-0.43525853335070686,15.053847609817545,0.10599994659423917,0.02384033158506682,0.09279994964599592,-0.16205908361245047,0.3476589829044423,-0.03462956698322728,0.2202294662752191,-0.16405981448723406,38.3176987009517,-16.7393680940178,0.12742951662922328,12,0.005000114440917969,-0.14899992942810059,-0.17725002765655518,-0.3640000820159912,0.14300012588500977,0,0.027031487836486567,-1.1285686064809364,6.1040000915527335,1.3030384036008569,6.078000068664551,1.7368368217637906,6.125,0.027031487836486567
3087,2011-12-13,6.125,6.184000015258789,6.054999828338622,6.081999778747559,2144100.0,0.00955992889019397,-1.6597943212206712,-1.9545277211842733,73.96451540635843,57.823673188315105,-0.05188062902564905,-0.16493693464952663,-0.31939938650471333,-0.49571153867264783,14.582985110982976,0.1290001869201669,0.06675437005424367,0.14295003414154017,-0.1206274237138194,0.40652749199689975,0.011161305213860828,0.2747387630692195,-0.18653272814891242,62.62631371075709,1.682341476000886,0.13178872892767962,12,-0.03800010681152344,-0.2070000171661377,-0.2325000762939453,-0.4220001697540283,0.1979999542236328,1,0.007346951231664622,-2.3124916181138424,6.066999912261963,-1.1285686064809364,6.1040000915527335,1.3030384036008569,6.078000068664551,0.007346951231664622
3088,2011-12-14,5.880000114440918,6.0999999046325675,5.833000183105469,6.0869998931884775,3332490.0,-0.03999998131576854,1.2918450543963294,-4.813923573377119,55.756438211229394,58.13100925251431,0.18252823171724408,0.0770843501538323,-0.053431390034317516,-0.2556998991385768,13.765173900069938,0.29199981689453125,0.09240456359194926,-0.0976498603820799,-0.3651240825593298,0.16982436179517002,-0.23138697147070442,0.036087250706544616,0.3189997673034668,12.841521867431343,-50.86797160723948,0.13373711108862474,12,0.1359999179840088,0.037999868392944336,0.026999711990356445,-0.1770002841949463,0.4200000762939444,2,0.04166664639297846,-1.6597943212206712,6.125,-2.3124916181138424,6.066999912261963,-1.1285686064809364,6.1040000915527335,0.04166664639297846
3089,2011-12-15,5.912000179290772,5.929999828338622,5.801000118255615,5.901999950408936,2062320.0,0.005442187793715192,4.608740722312457,-0.04831033608993092,60.58823941900665,59.078991891215196,0.1433410834505766,0.041294589500433077,-0.07062256156677638,-0.2946923679832425,12.933111513604278,0.12899971008300692,0.09628288772936422,-0.061899805068969194,-0.3309206053179743,0.2071209951800359,-0.1964102051934713,0.07261059505553291,0.2796797084808338,28.98174696747694,-39.04807689809175,0.13451040012450236,12,0.08799982070922763,0.005999803543089932,0.0034997463226309478,-0.2090003490448007,0.4199995994567862,3,0.035859250128423836,1.2918450543963294,5.880000114440918,-1.6597943212206712,6.125,-2.3124916181138424,6.066999912261963,0.035859250128423836
3090,2011-12-16,5.879000186920166,5.9720001220703125,5.822999954223633,5.926000118255615,2015730.0,-0.00558186592859089,1.1438882485317525,-4.699885561701316,50.51196242589089,58.63984528153989,0.1760416654233028,0.0729966243982405,-0.02024830897575569,-0.26872412211205,12.004705808233432,0.1490001678466797,0.08354729953973106,-0.0916998147964474,-0.36377343561191644,0.18037380601902164,-0.22773662520418192,0.04433699561128712,0.2970525100708006,20.36555865285374,-45.304346890782284,0.1360368104077343,12,0.12099981307983398,0.03899979591369629,0.04174971580505371,-0.17600035667419434,0.44499969482421875,4,0.047457015917633294,4.608740722312457,5.912000179290772,1.2918450543963294,5.880000114440918,-1.6597943212206712,6.125,0.047457015917633294
3091,2011-12-19,5.817999839782715,5.876999855041504,5.787000179290772,5.828000068664551,1844640.0,-0.010375972988258653,-1.5000066227797502,0.21277113812065013,37.37372399447308,56.33094318723019,0.22460513265969695,0.13028036142604726,0.053971612953717774,-0.21455890384768317,11.468584245639008,0.09200000762939364,0.077255465288248,-0.14610016345977783,-0.42656290282652787,0.1343625759069722,-0.2863315331431533,-0.00586879377640237,0.34305075405883745,7.808481939634827,-52.76442394763134,0.14023136968337513,12,0.17500019073486328,0.10000014305114746,0.09025013446807861,-0.11500000953674316,0.4660000801086426,0,0.059642511451714286,1.1438882485317525,5.879000186920166,4.608740722312457,5.912000179290772,1.2918450543963294,5.880000114440918,0.059642511451714286
3092,2011-12-20,5.9689998626708975,6.0,5.800000190734862,5.804999828338622,2144110.0,0.025953940709256162,-1.2988575045971222,-16.39962807552928,44.332195382226786,54.90090844916058,0.054575003609679484,-0.018850857628010864,-0.07881575370163052,-0.3704836598742203,10.950778808692244,0.1999998092651376,0.079303634759194,0.0030998706817619848,-0.27698429280091474,0.2831840341644387,-0.13694221105957638,0.14314195242310035,0.16960770629760802,58.14691472376913,1.6697207304661816,0.14004208174133817,12,0.024000167846680576,-0.050999879837035245,-0.04274988174438388,-0.26600003242492587,0.40400028228759854,1,0.040375302566724613,-1.5000066227797502,5.817999839782715,1.1438882485317525,5.879000186920166,4.608740722312457,5.912000179290772,0.040375302566724613
3093,2011-12-21,5.848999977111816,6.0,5.816999912261963,5.980000019073486,2168670.0,-0.02010385128495984,1.1403518556215195,-0.7987805764494829,39.698495111340286,52.975858011824265,0.14673816380571303,0.1173241931955129,0.052929670991915145,-0.2541763701985502,11.596875763489788,0.1830000877380371,0.0716667496322021,-0.12335002422332764,-0.3849204073582868,0.13822035891163154,-0.2541352157908072,0.0074351673441519495,0.2685111484760254,29.107910802273302,-22.8922505061621,0.1307851915674795,12,0.13650012016296387,0.0690000057220459,0.07725000381469727,-0.14600014686584473,0.5310001373291016,2,0.08103949033452951,-1.2988575045971222,5.9689998626708975,-1.5000066227797502,5.817999839782715,1.1438882485317525,5.879000186920166,0.08103949033452951
3094,2011-12-22,5.914999961853027,5.98199987411499,5.8470001220703125,5.8979997634887695,734540.0,0.011283977602920325,-1.2689132873857991,-0.12977246502891962,45.82504437761145,51.63895617270369,0.06167037162018563,0.06704817852267908,0.0007159341129572283,-0.3194031293685615,12.27788860055937,0.13499975204467773,0.05351570086670954,-0.06515004634857213,-0.30860953709952454,0.17830944440238028,-0.18687979172404834,0.05657969902690407,0.18268050695699056,60.09384521360291,8.897222331107876,0.1217297453754763,12,0.07050013542175293,0.003000020980834961,0.0027500391006469727,-0.21200013160705566,0.46899986267089844,3,0.06508879651137378,1.1403518556215195,5.848999977111816,-1.2988575045971222,5.9689998626708975,-1.5000066227797502,5.817999839782715,0.06508879651137378
3095,2011-12-23,5.980000019073486,6.008999824523926,5.920000076293945,5.943999767303468,1254370.0,0.010989020733669808,-1.1190508628519529,2.1176371592056022,46.67319868053318,50.52486811207445,-0.02544463162247368,0.025735047965351754,-0.054680859960931194,-0.38153565601406747,12.7829699355949,0.09399986267089844,0.036704367503192614,-0.014349985122680486,-0.21788223589722922,0.18918226565186824,-0.11611611050995485,0.08741614026459388,0.09903963236537727,86.9370036965678,36.79155008376153,0.10176612538727456,12,0.005500078201293945,-0.06200003623962402,-0.029000163078308105,-0.27700018882751465,0.3579998016357422,4,0.058862835878152664,-1.2689132873857991,5.914999961853027,1.1403518556215195,5.848999977111816,-1.2988575045971222,5.9689998626708975,0.058862835878152664
3096,2011-12-27,6.005000114440918,6.067999839782715,5.97599983215332,5.97599983215332,1169540.0,0.004180617941085707,-5.344766352066823,0.8055577631195727,43.69836318818704,47.16196231005541,-0.06723472479563508,0.011981709736026858,-0.0677838746956052,-0.39903889573396256,13.496527052265867,0.09200000762939453,0.02280900094942595,0.003900098800659002,-0.19104105885504197,0.19884125645635997,-0.09357048002719193,0.10137067762850993,-0.2179999351501456,76.49260901436926,30.381159950266763,0.09747057882785068,12,-0.06150007247924805,-0.08700013160705566,-0.04375016689300537,-0.3020002841949463,0.3829998970031747,1,0.05312235823881695,-1.1190508628519529,5.980000019073486,-1.2689132873857991,5.914999961853027,1.1403518556215195,5.848999977111816,0.05312235823881695
3097,2011-12-28,6.01800012588501,6.0960001945495605,5.986000061035156,6.002999782562256,1324270.0,0.002164864478991335,-3.4898209420007786,0.5172481831036864,44.53524964285939,45.91516358023652,-0.10840921760314615,-0.0010733319977012101,-0.06842598103876618,-0.4063223695497822,13.341586601417385,0.1100001335144043,0.0047325702366780575,0.0169001102447508,-0.17804104741095017,0.21184126790045177,-0.08057046858310013,0.11437068907260173,-0.2253799533843983,72.04301442815489,27.729072697586943,0.09747057882785068,12,-0.07649993896484375,-0.10000014305114746,-0.05625021457672119,-0.3150002956390381,0.38199996948242276,2,0.044200695985733285,-5.344766352066823,6.005000114440918,-1.1190508628519529,5.980000019073486,-1.2689132873857991,5.914999961853027,0.044200695985733285
3098,2011-12-29,6.114999771118164,6.123000144958496,6.0250000953674325,6.0250000953674325,1184900.0,0.01611825244335452,-1.1777867258653534,5.999841057918435,51.797847050700426,44.93845331709139,-0.18837859523256473,-0.0996373225742202,-0.1521048769292026,-0.49781368599510323,13.095563574452243,0.10500001907348633,-0.008244297849262061,0.11164977550506627,-0.08763021034098717,0.3109297613511197,0.012009782582039108,0.21128976842809344,-0.31024439773559465,97.10131406634946,50.809089246624,0.0996399929230269,12,-0.15999960899353027,-0.19699978828430176,-0.17449986934661865,-0.4119999408721924,0.29900026321411133,3,0.04219139550240003,-3.4898209420007786,6.01800012588501,-5.344766352066823,6.005000114440918,-1.1190508628519529,5.980000019073486,0.04219139550240003
3099,2011-12-30,6.192999839782715,6.192999839782715,6.105999946594237,6.135000228881836,839830.0,0.012755530921350733,2.0000164427709666,0.6444424428985509,54.11654584737162,45.3389625861448,-0.248454743241445,-0.17569806140977562,-0.21463603924649277,-0.5707379996541793,12.83054758662579,0.08699989318847745,-0.04193369629984467,0.18269984722137433,-0.033033924845767615,0.3984336192885163,0.07483296118780292,0.29056673325494575,-0.3691497801055901,100.0,52.61880960227735,0.10786688603357099,12,-0.20299983024597168,-0.27499985694885254,-0.28999996185302734,-0.49000000953674316,0.21400022506713867,4,0.030195427013730347,-1.1777867258653534,6.114999771118164,-3.4898209420007786,6.01800012588501,-5.344766352066823,6.005000114440918,0.030195427013730347
3100,2012-01-02,6.2849998474121085,6.3309998512268075,6.191999912261963,6.199999809265138,1979100.0,0.014855483612061793,-1.7524786131097565,1.4655277307331525,59.59506624719551,47.80800061422508,-0.30933736061996786,-0.25842254378857366,-0.2944214194229131,-0.6586564940126216,13.174550743369279,0.13899993896484464,-0.03778000716311691,0.2603998661041249,0.012328329118227899,0.5084714030900219,0.1363640976111764,0.3844356345970734,-0.43161780532653626,87.0422531427592,36.92359393406758,0.12403576849294856,1,-0.21949982643127353,-0.30099987983703524,-0.381999969482421,-0.5820000171661368,0.1530003547668466,0,0.01575178671684152,2.0000164427709666,6.192999839782715,-1.1777867258653534,6.114999771118164,-3.4898209420007786,6.01800012588501,0.01575178671684152
3101,2012-01-03,6.263000011444093,6.333000183105469,6.197000026702881,6.297999858856201,1961960.0,-0.0035003717584932703,1.5904669349052234,-0.411762725936562,56.27272833674422,49.13472649806035,-0.24314532531567323,-0.23135105440947967,-0.2632411170161859,-0.6326616364177138,13.540701616886523,0.1360001564025879,-0.041238199150634536,0.2276500225067144,-0.042355175207805296,0.4976552202212341,0.09264742364945455,0.36265262136397425,-0.3618561884443965,79.82704696363422,29.99794274636966,0.13500259885725982,1,-0.18799996376037686,-0.20350003242492765,-0.3652501106262216,-0.560000181198121,0.19899988174438477,1,0.011975061332922365,-1.7524786131097565,6.2849998474121085,2.0000164427709666,6.192999839782715,-1.1777867258653534,6.114999771118164,0.011975061332922365
3102,2012-01-04,6.182000160217285,6.326000213623048,6.164000034332275,6.24399995803833,2460750.0,-0.01293307537582633,-2.3061244349726002,1.7714305177112166,66.13248331324439,52.07183629827192,-0.1438850137887,-0.1539105205735174,-0.1763917745965795,-0.5463088950246107,13.576974459984323,0.16200017929077237,-0.030046465852652915,0.14390015602111816,-0.13110937696852698,0.4189096890107633,0.006395389526295148,0.2814049225159412,-0.22903357400489632,50.974032508518675,-3.38777646478799,0.13750476649482277,1,-0.09200000762939453,-0.12199997901916504,-0.2675001621246338,-0.4790003299713135,0.12400007247924716,2,0.03332252440762917,1.5904669349052234,6.263000011444093,-1.7524786131097565,6.2849998474121085,2.0000164427709666,6.192999839782715,0.03332252440762917
3103,2012-01-05,6.195000171661378,6.249000072479247,6.144999980926514,6.2170000076293945,1405340.0,0.002102881123774658,1.4186077458346333,0.3548372211070206,65.43075511885054,54.250248602854036,-0.11470603294302606,-0.17011952271155906,-0.18323839415775645,-0.5530756233782812,13.292744838828655,0.10400009155273349,0.0013490279450714127,0.15340015888214165,-0.12797417782418385,0.43477449558846715,0.01271299052897934,0.29408732723530395,-0.1964295538218197,39.20710675679713,-17.606465645140183,0.14068716835316258,1,-0.06850004196167081,-0.13499999046325772,-0.26300013065338224,-0.49200034141540616,0.15399980545043856,3,0.03309118935037536,-2.3061244349726002,6.182000160217285,1.5904669349052234,6.263000011444093,-1.7524786131097565,6.2849998474121085,0.03309118935037536
3104,2012-01-06,6.251999855041504,6.2940001487731925,6.184999942779541,6.21999979019165,1203430.0,0.009200917159109645,-1.1372639767377541,-1.4545592474587146,69.8193338566215,56.822041400197186,-0.13284520585342907,-0.22494842388637792,-0.24754463304064522,-0.599375667017255,13.19264039096103,0.10900020599365146,0.019103734694589036,0.2016998529434204,-0.09476849655853314,0.49816820244537396,0.05346567819244363,0.3499340276943972,-0.21329768937003646,56.91476544963413,-4.322963694310005,0.14823417475097664,1,-0.09749984741210938,-0.1919996738433838,-0.31249988079071045,-0.5490000247955322,0.019999980926513672,4,0.025911737531493673,1.4186077458346333,6.195000171661378,-2.3061244349726002,6.182000160217285,1.5904669349052234,6.263000011444093,0.025911737531493673
3105,2012-01-09,6.313000202178955,6.333000183105469,6.256999969482423,6.258999824523926,1840970.0,0.009756933549552427,-1.6206930570971023,1.6875083818861851,76.30183959919317,60.44464989030898,-0.1582876070329977,-0.28405166088731093,-0.3114892759905583,-0.6497559249060831,13.543391610687811,0.08100032806396484,0.05646822319878986,0.25225019454956055,-0.0661132799227726,0.5706136690218937,0.09306845731339397,0.4114319317857271,-0.23898227441540776,89.36172371374583,20.482965129371124,0.1591817372361668,1,-0.15350008010864258,-0.25300002098083496,-0.36525022983551025,-0.6100003719329834,-0.11300039291381747,0,0.014889887479879071,-1.1372639767377541,6.251999855041504,1.4186077458346333,6.195000171661378,-2.3061244349726002,6.182000160217285,0.014889887479879071
3106,2012-01-10,6.230999946594237,6.36899995803833,6.181000232696532,6.324999809265138,2531670.0,-0.012989110242134116,1.0659292290440832,-1.7407260236474584,65.02294506090615,62.721060492314166,-0.04565952853929822,-0.199356057067809,-0.2299007111011182,-0.558031506101087,13.62685102811931,0.18799972534179776,0.08263357106862124,0.16204993724822891,-0.1653123644644694,0.4894122389609272,-0.001631213608120241,0.32573108810457807,-0.1259041481896599,38.39284573890569,-30.52800012956314,0.16368115085634924,1,-0.033999919891356534,-0.1529998779296866,-0.29424989223480136,-0.5280001163482657,0.069000244140625,1,0.03322103311810509,-1.6206930570971023,6.313000202178955,-1.1372639767377541,6.251999855041504,1.4186077458346333,6.195000171661378,0.03322103311810509
3107,2012-01-11,6.170000076293945,6.170000076293945,5.986000061035156,6.11899995803833,3387150.0,-0.009789740141730174,6.215670141648356,-0.5425552421727471,69.74171018613669,64.7148230629182,0.043772083731548506,-0.14209744722520767,-0.1668382900378651,-0.4890803380034736,12.940333836052421,0.24499988555908114,0.10388547239390356,0.09880006313323975,-0.23079526386546334,0.42839539013194283,-0.0659976003661118,0.2635977266325913,0.19899988174438477,48.04179236039437,-24.84459507672841,0.16479766349935177,1,0.0074999332427978516,-0.09200000762939453,-0.2560000419616699,-0.46700024604797363,0.07800006866455078,2,0.047325739592198435,1.0659292290440832,6.230999946594237,-1.6206930570971023,6.313000202178955,-1.1372639767377541,6.251999855041504,0.047325739592198435
3108,2012-01-12,6.125,6.2179999351501465,6.10699987411499,6.198999881744385,2443460.0,-0.007293367218396352,-1.018180478310438,-1.450974708989762,63.2575812309145,65.73049366108964,0.10095652748802575,-0.08200597638291907,-0.1191599557355909,-0.436325880006331,13.622334906789563,0.11100006103515625,0.12756951663863525,0.04154999256134051,-0.27612011706724005,0.35922010218992106,-0.11728506225294932,0.20038504737563034,0.24399995803833008,36.29242202216359,-36.63363205093417,0.15883505481429017,1,0.052500009536743164,-0.04699993133544922,-0.2284998893737793,-0.4220001697540283,0.09399986267089755,3,0.02955105839943384,6.215670141648356,6.170000076293945,1.0659292290440832,6.230999946594237,-1.6206930570971023,6.313000202178955,0.02955105839943384
3109,2012-01-13,6.124000072479247,6.190999984741211,6.077000141143799,6.186999797821045,1979330.0,-0.00016325347277601487,2.2112587140189928,0.8513490002513184,59.89011780764847,65.76327716780662,0.1018501734813535,-0.0677845525130083,-0.11985475209720597,-0.4272431902071139,14.055505235270111,0.11399984359741211,0.15134173325357914,0.029950070381163485,-0.2776193431233134,0.33751948388564035,-0.1238346363710745,0.18373477713340147,0.23733988761901958,36.03134427029555,-33.671548009249605,0.15378470675223838,1,0.053499937057496005,-0.04600000381469638,-0.21050000190734774,-0.4210002422332755,0.11499977111816495,4,0.0367406763503646,-1.018180478310438,6.125,6.215670141648356,6.170000076293945,1.0659292290440832,6.230999946594237,0.0367406763503646
3110,2012-01-16,6.1579999923706055,6.191999912261963,6.089000225067139,6.10099983215332,1162450.0,0.0055519136983932516,-1.543221795747286,-0.9047683923705595,60.37991718426501,66.21963148419782,0.0535747740911221,-0.08412387245608244,-0.15277141743294287,-0.4528486501625766,14.809797063944142,0.10299968719482422,0.16123569294807538,0.04999999999999982,-0.2413836748171665,0.34138367481716614,-0.09569183740858289,0.19569183740858254,0.19583316974639864,44.908610336786566,-22.946680580441452,0.14569183740858302,1,0.019500017166137695,-0.07999992370605469,-0.2027500867843628,-0.4550001621246338,0.06300020217895508,0,0.018512478684418854,2.2112587140189928,6.124000072479247,-1.018180478310438,6.125,6.215670141648356,6.170000076293945,0.018512478684418854
3111,2012-01-17,6.164999961853027,6.25600004196167,6.1570000648498535,6.25600004196167,1753250.0,0.0011367277510707652,1.1758217573791796,-1.5964881460288778,60.05471563589967,65.54432396449286,0.0348795468609886,-0.06724208431300838,-0.15548961104307946,-0.4512004898538766,15.522807954672105,0.0989999771118164,0.1627602210804051,0.03964996337890625,-0.21845020976748586,0.29775013652529836,-0.0894001231942898,0.1687000499521023,0.18147653824233956,66.29626424551111,-0.986788167752195,0.12905008657319625,1,0.01250004768371582,-0.08699989318847656,-0.19900000095367432,-0.46200013160705566,0.02899980545044034,1,0.005677185341229185,-1.543221795747286,6.1579999923706055,2.2112587140189928,6.124000072479247,-1.018180478310438,6.125,0.005677185341229185
3112,2012-01-18,6.210000038146973,6.260000228881836,6.184999942779541,6.199999809265138,2329440.0,0.007299282493494097,-2.7500178814104856,-0.10989252833509643,56.99560242309156,64.60708477607518,-0.0064045698057260125,-0.09830124510731242,-0.2004968881119238,-0.49073170856069126,16.1488215859318,0.0950002670288086,0.1500384385116682,0.0726000308990482,-0.17713278719951475,0.32233284899761117,-0.05226637815023327,0.1974664399483297,0.12926693316719007,72.67750450128851,8.787612833943768,0.1248664090492817,1,-0.03250002861022949,-0.13199996948242188,-0.21500003337860107,-0.507000207901001,0.06699991226196378,2,0.014492778105480442,1.1758217573791796,6.164999961853027,-1.543221795747286,6.1579999923706055,2.2112587140189928,6.124000072479247,0.014492778105480442
3113,2012-01-19,6.322999954223633,6.341000080108643,6.21999979019165,6.26200008392334,2820950.0,0.01819644370088902,1.4948481988359288,6.099847415602296,59.10365268077411,63.41645353431437,-0.11101243387108095,-0.18337104659629677,-0.3104824755729432,-0.6002486076380471,17.00442120999366,0.13100004196166992,0.14598465981899356,0.16189994812011754,-0.061131673941893006,0.3849315701821281,0.050384137089111825,0.27341575915112326,-0.33699989318847656,93.18176892176979,32.460859478637865,0.11151581103100529,1,-0.14549994468688965,-0.24499988555908203,-0.3205000162124634,-0.6200001239776611,-0.037000179290771484,3,-0.011861428089215531,-2.7500178814104856,6.210000038146973,1.1758217573791796,6.164999961853027,-1.543221795747286,6.1579999923706055,-0.011861428089215531
3114,2012-01-20,6.300000190734862,6.355000019073486,6.236999988555907,6.3470001220703125,2196630.0,-0.0036374764597945086,2.746049046321554,-0.770492315870127,51.16281820587848,60.62322893505718,-0.08994663084949206,-0.1370771656809504,-0.2803858536177657,-0.5724271635547309,17.938776475975367,0.11800003051757901,0.13718461925235914,0.1196501731872548,-0.07908080963637776,0.31838115601088735,0.020284681775438962,0.21901566459907063,-0.30690012931823674,79.32335679278329,21.025935301489554,0.09936549141181628,1,-0.12250018119811923,-0.2220001220703116,-0.33300018310546786,-0.5970003604888907,-0.069000244140625,4,-0.012857194541531669,1.4948481988359288,6.322999954223633,-2.7500178814104856,6.210000038146973,1.1758217573791796,6.164999961853027,-0.012857194541531669
3115,2012-01-23,6.331999778747559,6.3460001945495605,6.291999816894531,6.3429999351501465,1215090.0,0.005079299530777348,5.3527332903262,0.2340462228354561,55.26716379120176,59.539253238423356,-0.13294867812309352,-0.1489926235382537,-0.3082521277637902,-0.6008549880716672,18.735194254058346,0.0540003776550293,0.12943722951099446,0.13404977321624756,-0.05190939232376657,0.3200089387562617,0.041070190446240495,0.22702935598625462,-0.32442371902465883,88.38371432149428,31.454313038864953,0.09297958277000701,1,-0.1614997386932373,-0.2539997100830078,-0.37299978733062744,-0.5899999141693115,-0.06999969482421875,0,-0.014687292861614965,2.746049046321554,6.300000190734862,1.4948481988359288,6.322999954223633,-2.7500178814104856,6.210000038146973,-0.014687292861614965
3116,2012-01-24,6.323999881744385,6.3499999046325675,6.2170000076293945,6.317999839782715,2072160.0,-0.0012634076567760166,3.5861964072841976,-0.5454506047076163,62.19930342364567,58.70120804259102,-0.12333993304846658,-0.12213039389379965,-0.2948371408038275,-0.5851580966178336,18.923790410198723,0.13299989700317294,0.11136716430289884,0.11009988784790004,-0.06024324676675974,0.2804430224625598,0.024928320540570148,0.19527145515522992,-0.3025268636474614,81.76463328434068,23.087118716422623,0.08517156730732994,1,-0.10799980163574219,-0.24599981307983398,-0.3649998903274536,-0.5260000228881836,-0.09200000762939453,1,-0.016287110866677224,5.3527332903262,6.331999778747559,2.746049046321554,6.300000190734862,1.4948481988359288,6.322999954223633,-0.016287110866677224
3117,2012-01-25,6.283999919891357,6.3499999046325675,6.254000186920166,6.3369998931884775,1329380.0,-0.0063251047756177625,1.4303727176701695,-8.833267106413563,57.307049055563624,58.040037800885365,-0.07316230841418125,-0.06448689883499448,-0.24990418695921868,-0.5361785509116803,18.93774510370111,0.09599971771240146,0.07896391282869608,0.056799936294555486,-0.08889561396885526,0.20249548655796623,-0.016047838837149442,0.12964771142626041,-0.24918582175537196,48.55065703317473,-12.069664285624206,0.07284777513170516,1,-0.06799983978271484,-0.19949984550476074,-0.3284999132156372,-0.4714999198913574,-0.023999691009521484,2,-0.014322112306686008,3.5861964072841976,6.323999881744385,5.3527332903262,6.331999778747559,2.746049046321554,6.300000190734862,-0.014322112306686008
3118,2012-01-26,6.373000144958496,6.394000053405763,6.271999835968018,6.300000190734862,2384250.0,0.01416298952923567,1.1217471348249208,-1.3773583208125966,59.43840318268443,57.98984728700049,-0.13777243445835818,-0.14036386658345634,-0.3328355220349488,-0.6168199703552109,18.895134346950595,0.12200021743774503,0.06827224434269841,0.1329001426696781,-0.01660413167083874,0.2824044170101949,0.058148005499419675,0.2076522798399365,-0.32537860998501067,88.13564801344798,25.929331701323342,0.07475213717025851,1,-0.1315000057220459,-0.2675001621246338,-0.4175001382827759,-0.5330002307891846,-0.12000036239624023,3,-0.015063579533338478,1.4303727176701695,6.283999919891357,3.5861964072841976,6.323999881744385,5.3527332903262,6.331999778747559,-0.015063579533338478
3119,2012-01-27,6.380000114440918,6.428999900817871,6.328999996185303,6.328999996185303,2388480.0,0.0010983789931275911,-2.921555794493011,0.6986321950199795,55.706982868775384,57.470632363057184,-0.11693712650243526,-0.1398037394706826,-0.3341726561267997,-0.6181298159455437,18.499886553542257,0.09999990463256836,0.05876449095552516,0.13055009841918963,-0.02956493861741194,0.2906651354557912,0.0504925799008884,0.21060761693749086,-0.3115958683614961,76.88688157338348,17.36720732690874,0.080057518518301,1,-0.08700013160705566,-0.24200010299682617,-0.4282500743865967,-0.5400002002716064,-0.07800006866455078,4,-0.014733595269895039,1.1217471348249208,6.373000144958496,1.4303727176701695,6.283999919891357,3.5861964072841976,6.323999881744385,-0.014733595269895039
3120,2012-01-30,6.383999824523926,6.402999877929688,6.311999797821045,6.3420000076293945,2816880.0,0.0006269137948688996,1.275004172329085,0.8235239119255762,65.02949089791728,58.023385169948035,-0.09555617958958518,-0.14335628694032998,-0.3309278251156025,-0.6150810060762701,17.262243300138444,0.09100008010864347,0.06037854223832628,0.12959980964660645,-0.040925527157380515,0.3001251464505934,0.044337141244612965,0.21486247804859993,-0.286747926065428,78.7735382234658,15.896499155447032,0.08526266840199366,1,-0.07699990272521973,-0.20949983596801758,-0.4322497844696045,-0.5439999103546143,-0.1939997673034668,0,-0.023966146950998413,-2.921555794493011,6.380000114440918,1.1217471348249208,6.373000144958496,1.4303727176701695,6.283999919891357,-0.023966146950998413
3121,2012-01-31,6.3379998207092285,6.39900016784668,6.307000160217285,6.385000228881836,2368440.0,-0.007205514580058359,1.4533241780948203,-1.1190622161671209,67.00405698505091,59.13543567683241,-0.025072025993716274,-0.09639143103712478,-0.2782941019901468,-0.557086989805736,15.928754269988193,0.09200000762939453,0.06634453661424011,0.07984981536865199,-0.09472241300219864,0.2544220437395026,-0.0074362988167733235,0.1671359295540773,-0.2142080820619805,47.99986921016564,-16.06164953877375,0.08728611418542519,1,-0.014999866485595703,-0.1354999542236328,-0.3862497806549072,-0.42750000953674316,-0.08999967575073242,1,-0.011991123214860622,1.275004172329085,6.383999824523926,-2.921555794493011,6.380000114440918,1.1217471348249208,6.373000144958496,-0.011991123214860622
3122,2012-02-01,6.388000011444093,6.428999900817871,6.3379998207092285,6.386000156402588,2437100.0,0.007888954267794457,1.1666780199818347,-0.042549737741859474,76.35275309443003,61.05200238946084,-0.05271071537519845,-0.13720173630882737,-0.3203947582263842,-0.594297447195868,14.942365788426958,0.09100008010864258,0.0717832714192248,0.11955001354217654,-0.06033233227526669,0.29943235935961976,0.029608840633454925,0.20949118645089815,-0.23979161982319486,73.88543156782227,6.050595183248774,0.08994117290872149,2,-0.06500005722045987,-0.180500030517579,-0.45724999904632657,-0.4570000171661386,-0.06199979782104492,2,-0.024420810433567364,1.4533241780948203,6.3379998207092285,1.275004172329085,6.383999824523926,-2.921555794493011,6.380000114440918,-0.024420810433567364
3123,2012-02-02,6.4000000953674325,6.436999797821045,6.36899995803833,6.39900016784668,2552220.0,0.0018785353634693802,-1.2294902561617171,0.500000000000222,77.05886422837352,63.929340836404734,-0.05882585287350661,-0.14024681033468323,-0.31732630755226143,-0.5934199435266825,14.1176465479878,0.06799983978271484,0.07878685815801845,0.12130010128021329,-0.06423365495166689,0.30683385751209347,0.028533223164273203,0.21406697939615338,-0.22932838301077663,71.53861107952633,-0.30596927821009956,0.09276687811594023,2,-0.0730001926422128,-0.18850016593933194,-0.47025001049041837,-0.45800018310546964,-0.09299993515014737,3,-0.02187497881241185,1.1666780199818347,6.388000011444093,1.4533241780948203,6.3379998207092285,1.275004172329085,6.383999824523926,-0.02187497881241185
3124,2012-02-03,6.414000034332275,6.439000129699707,6.380000114440918,6.414999961853027,3349370.0,0.002187490430660466,1.4081509522094957,-0.9999999999991117,76.1224908841254,66.24659940228514,-0.06141251249045965,-0.14913399595057975,-0.31704163089448656,-0.59712439658243,12.988656747516176,0.05900001525878906,0.0874198009466598,0.12720003128051793,-0.0673516424900491,0.32175170505108497,0.029924194395234416,0.22447586816580145,-0.2166955134291806,81.06052943386412,5.568777378203563,0.09727583688528353,2,-0.08599996566772461,-0.20149993896484375,-0.47749996185302734,-0.4720001220703125,-0.12099981307983398,4,-0.025101379935801638,-1.2294902561617171,6.4000000953674325,1.1666780199818347,6.388000011444093,1.4533241780948203,6.3379998207092285,-0.025101379935801638
3125,2012-02-06,6.4070000648498535,6.438000202178955,6.38700008392334,6.4000000953674325,1636730.0,-0.0010913578804104818,-2.0909169725168337,-7.000476871720618,74.69392362614737,67.63489053589643,-0.04766771085635835,-0.14201173048625915,-0.2935128880417812,-0.5780247089794468,11.575386720761498,0.051000118255615234,0.08607255783516532,0.11550006866455043,-0.0861296002601577,0.31712973758925855,0.014685234202196362,0.2163149031269045,-0.18069207089116546,75.75752102418866,-0.8603277940636787,0.10081483446235404,2,-0.06049990653991699,-0.19449996948242188,-0.4530000686645508,-0.4585001468658447,0.0009999275207519531,0,-0.016388328080334857,1.4081509522094957,6.414000034332275,-1.2294902561617171,6.4000000953674325,1.1666780199818347,6.388000011444093,-0.016388328080334857
3126,2012-02-07,6.438000202178955,6.447999954223633,6.374000072479247,6.4099998474121085,1601010.0,0.004838479321886524,2.0833374725569844,4.000068119891643,73.94962949902971,69.484066140726,-0.06794103832164122,-0.16517752499290328,-0.3128926315797438,-0.59644638404035,10.810114912741946,0.07399988174438565,0.09490074877798094,0.13615019321441668,-0.07349541510732305,0.3457958015361564,0.03132738905354682,0.24097299737528655,-0.18616915193134442,90.90932735698154,13.22327475408936,0.10482280416087007,2,-0.07800030708312988,-0.22100019454956055,-0.413250207901001,-0.4895002841949463,-0.03900003433227539,1,-0.03852130120694308,-2.0909169725168337,6.4070000648498535,1.4081509522094957,6.414000034332275,-1.2294902561617171,6.4000000953674325,-0.03852130120694308
3127,2012-02-08,6.4619998931884775,6.510000228881836,6.427999973297119,6.449999809265138,2214370.0,0.0037278176849697697,-1.9285933242505884,0.4285689957595954,67.95868880576049,70.43076454329001,-0.07156159986989952,-0.1751602330059816,-0.3295246830149692,-0.6093407792158549,11.854200174443438,0.0820002555847168,0.0993525170510523,0.14554989337921231,-0.06609477964322874,0.35719456640165337,0.03972755686799179,0.25137222989043284,-0.1827051963842239,65.95727411996721,-9.365140713031565,0.10582233651122054,2,-0.053499698638916904,-0.21399974822998136,-0.394749879837037,-0.49650001525878995,0.019000053405759942,2,-0.03311664372751788,2.0833374725569844,6.438000202178955,-2.0909169725168337,6.4070000648498535,1.4081509522094957,6.414000034332275,-0.03311664372751788
3128,2012-02-09,6.306000232696532,6.369999885559082,6.125999927520753,6.1500000953674325,5537550.0,-0.024141080636101986,-1.392150904586053,12.99992052769595,50.57692819094063,69.86075846797505,0.0826233894627153,-0.005170305530548092,-0.1694945812383608,-0.4428865009982905,12.394185599325702,0.3359999656677246,0.09648060618775123,-0.019499778747559482,-0.21121613292633867,0.1722165754312197,-0.11535795583694863,0.07635839834182967,0.20399999618530362,46.87504268558415,-26.78705444690266,0.09585817708938947,2,0.01199984550476163,-0.05800008773803622,-0.23100006580352694,-0.2955002784728995,0.19899988174438565,3,0.0031715794780367013,-1.9285933242505884,6.4619998931884775,2.0833374725569844,6.438000202178955,-2.0909169725168337,6.4070000648498535,0.0031715794780367013
3129,2012-02-10,6.348999977111816,6.386000156402588,6.208000183105469,6.239999771118164,4171280.0,0.0068188618503899345,-1.0578105103002706,0.6987186540977472,51.60077443502342,68.36867886098683,0.03884924691140412,-0.0320948599077866,-0.20736530914474205,-0.47220136489879216,13.137816597209861,0.17799997329711914,0.10134597265369827,0.012249970436096547,-0.15445543459257483,0.17895537546476792,-0.0711027320782387,0.09560267295043179,0.16100025177001953,58.07288400572691,-13.159978212288443,0.08335270251433562,2,-0.03099989891052246,-0.10099983215332031,-0.25574982166290283,-0.3385000228881836,0.10599994659423828,4,-0.006615186178286492,-1.392150904586053,6.306000232696532,-1.9285933242505884,6.4619998931884775,2.0833374725569844,6.438000202178955,-0.006615186178286492
3130,2012-02-13,6.271999835968018,6.372000217437744,6.2129998207092285,6.372000217437744,3033380.0,-0.012127916431152075,2.179995803849015,-0.917432958572116,45.666658719373146,65.99785683146708,0.10984255743091875,0.05679571155279284,-0.12425207052354814,-0.38179323171186397,13.914348780843817,0.15900039672851562,0.09589780760014666,-0.07045016288757289,-0.21813190183497166,0.07723157605982589,-0.14429103236127272,0.003390706586126946,0.2303203868865964,38.02077965297692,-30.56295921757873,0.07384086947369954,2,0.04600024223327637,-0.023999691009521484,-0.16474974155426025,-0.26149988174438477,0.19000005722045987,0,0.003348275802558698,-1.0578105103002706,6.348999977111816,-1.392150904586053,6.306000232696532,-1.9285933242505884,6.4619998931884775,0.003348275802558698
3131,2012-02-14,6.199999809265138,6.269999980926514,6.183000087738037,6.241000175476074,2873630.0,-0.011479596394435743,-1.3200030517655736,0.4100020980754837,43.35441629275421,62.33137496461421,0.17903625339688123,0.13866153112819912,-0.04842920536386952,-0.2983443123319587,14.353980849214961,0.08899974822998047,0.0910136537426034,-0.14420018196105833,-0.28362705206201433,-0.004773311860102325,-0.21391361701153677,-0.07448674691057988,0.29479400768279884,19.270787413992473,-49.7052554245874,0.06971343505047806,2,0.11800026893615634,0.04800033569335849,-0.0902496576309213,-0.1894998550415048,0.22399997711181463,1,0.03354841766198713,2.179995803849015,6.271999835968018,-1.0578105103002706,6.348999977111816,-1.392150904586053,6.306000232696532,0.03354841766198713
3132,2012-02-15,6.300000190734862,6.300000190734862,6.171999931335449,6.171999931335449,3079270.0,0.016129094281629897,1.0000000000000138,-3.121929661332387,44.3234841316219,58.69411050941958,0.07290735446720742,0.04822180581702451,-0.14591271220333635,-0.3899184224638903,14.677608437924317,0.12800025939941317,0.08230049468985712,-0.048699808120728605,-0.1750895904258707,0.07768997418441348,-0.11189469927330009,0.014495083031842881,0.1874177484245303,66.9231192458639,0.35532694871669435,0.0631948911525711,2,0.017999887466431552,-0.0520000457763663,-0.16250014305114657,-0.29700016975402743,0.10399961471557795,2,0.01571428160548516,-1.3200030517655736,6.199999809265138,2.179995803849015,6.271999835968018,-1.0578105103002706,6.348999977111816,0.01571428160548516
3133,2012-02-16,6.248000144958496,6.300000190734862,6.232999801635742,6.277999877929688,3435870.0,-0.008253975270165914,-1.233330684256507,-0.23437243886811865,40.40697513237781,54.72571987033651,0.11295744230654581,0.09941185838561317,-0.0918836732001509,-0.3296291003373728,14.457850470657005,0.0670003890991202,0.07435351709461901,-0.09694986343383771,-0.23078165951364138,0.036881932645965954,-0.16386576147373955,-0.03003396539393588,0.23218943396812364,35.51408116472924,-28.519539370928307,0.06691589803990167,2,0.06999993324279785,0.04550004005432129,-0.12025010585784912,-0.24500012397766113,0.11599969863891602,3,0.03729190080505185,1.0000000000000138,6.300000190734862,-1.3200030517655736,6.199999809265138,2.179995803849015,6.271999835968018,0.03729190080505185
3134,2012-02-17,6.2189998626708975,6.300000190734862,6.203999996185303,6.283999919891357,1631230.0,-0.004641530348074463,-1.0210611908908656,2.1666878596178565,38.429180014311754,50.69630391346588,0.12447827124597488,0.128627452853336,-0.05963436997660043,-0.2912743874212955,14.221623331043448,0.09600019454955966,0.05524625502495617,-0.12190012931823802,-0.2659702228156915,0.022169964179215462,-0.1939351760669643,-0.04986508256951172,0.2541059232276046,23.499932050801714,-37.07180375980083,0.07203504674872661,2,0.0990002155303964,0.07450032234191983,-0.09124982357025058,-0.2159998416900626,0.23699998855590998,4,0.04598814248038763,-1.233330684256507,6.248000144958496,1.0000000000000138,6.300000190734862,-1.3200030517655736,6.199999809265138,0.04598814248038763
3135,2012-02-20,6.238999843597412,6.2709999084472665,6.172999858856201,6.235000133514403,2102290.0,0.003215948121588319,1.8823611909736826,-0.0615339471078146,42.794764371741294,47.234652232656074,0.08732442569858812,0.10677744905149833,-0.07692412735441678,-0.2998085807506685,14.065270692104997,0.09800004959106534,0.033538815150276235,-0.09725015163421613,-0.24836104733065056,0.0538607440622183,-0.1728055994824329,-0.02169470378599936,0.22716382513353484,52.34357537737151,-9.412828328687937,0.07555544784821717,2,0.07900023460388184,0.060500383377075195,-0.11124980449676514,-0.23599982261657715,0.34400033950805664,0,0.03462094654967918,-1.0210611908908656,6.2189998626708975,-1.233330684256507,6.248000144958496,1.0000000000000138,6.300000190734862,0.03462094654967918
3136,2012-02-21,6.2210001945495605,6.249000072479247,6.202000141143799,6.23799991607666,1716730.0,-0.00288502155779391,1.41025076721815,-4.25023843585981,37.251917177355786,43.822788718388885,0.07968530498639126,0.12296969201557317,-0.055174724453293855,-0.26868678930900547,14.617058691291923,0.04699993133544833,0.00997237346757629,-0.11009981632232702,-0.26974804329917657,0.049548410654522534,-0.18992392981075135,-0.030275702833902685,0.23836019935718245,38.28137805659476,-21.03443399339656,0.07982411348842477,2,0.034999847412109375,0.0969998836517334,-0.09325015544891357,-0.21800017356872559,0.5479998588562021,1,0.03873970279731953,1.8823611909736826,6.238999843597412,-1.0210611908908656,6.2189998626708975,-1.233330684256507,6.248000144958496,0.03873970279731953
3137,2012-02-22,6.193999767303468,6.239999771118164,6.165999889373778,6.23799991607666,2034120.0,-0.0043402067837498,2.0833374725569844,2.588286443577968,34.62684293982174,42.05055702382012,0.07227224295509505,0.15060333126722814,-0.026530781128293768,-0.22614503544964304,15.308158855714266,0.07399988174438565,-0.014674055822829324,-0.1326002359390248,-0.30257791226457,0.037377440386520355,-0.21758907410179784,-0.047611397776251785,0.2586934172755555,20.89538429786019,-35.35108551274027,0.08498883816277261,2,0.08200025558471591,0.12400031089782626,-0.06624972820282071,-0.19099974632263272,0.5860004425048819,2,0.03713271354764913,1.41025076721815,6.2210001945495605,1.8823611909736826,6.238999843597412,-1.0210611908908656,6.2189998626708975,0.03713271354764913
3138,2012-02-23,6.276999950408936,6.2849998474121085,6.168000221252441,6.170000076293945,4187500.0,0.013400094643788218,-1.108109269147645,-2.4318070983474005,40.73071552643064,40.84277270064314,-0.017069253926247363,0.06328705342218655,-0.09899080605433941,-0.294799697371098,15.490266727606244,0.11699962615966708,-0.04074905810206886,-0.04480004310607821,-0.2146825658929501,0.12508247968079367,-0.1297413044995137,0.04014121828735728,0.1691593690289217,82.83568014974209,28.49998807340222,0.08494126139343591,2,-0.007999897003174716,0.04100012779235751,-0.14924991130828946,-0.2739999294281015,0.6220002174377433,3,0.020232572255035608,2.0833374725569844,6.193999767303468,1.41025076721815,6.2210001945495605,1.8823611909736826,6.238999843597412,0.020232572255035608
3139,2012-02-24,6.285999774932861,6.306000232696532,6.2709999084472665,6.297999858856201,2597370.0,0.0014337780141830958,1.499948911821836,-0.11215044898504775,41.83533999575286,40.417070620240885,-0.04016973415804692,0.049417543233353456,-0.09816019398853015,-0.29270492639547285,15.325526391291472,0.0350003242492658,-0.06504285852770586,-0.03110020160675031,-0.19939689340800015,0.13719649019449953,-0.11524854750737479,0.053048144293874167,0.15375635666665488,85.71399377388501,32.679878087161846,0.08414834590062485,2,-0.049999713897705966,0.03200030326843262,-0.15824973583221436,-0.28299975395202637,0.6840000152587891,4,0.012408538252832502,-1.108109269147645,6.276999950408936,2.0833374725569844,6.193999767303468,1.41025076721815,6.2210001945495605,0.012408538252832502
3140,2012-02-27,6.230999946594237,6.2810001373291025,6.179999828338622,6.258999824523926,1518620.0,-0.008749575295556089,1.8055445177355494,2.33330684256544,36.470569169137555,39.652198717616805,0.009390118687119475,0.09735893644292926,-0.03270249841334216,-0.22550838668873752,15.61331440419206,0.10599994659423917,-0.07219108350222747,-0.07845003604889023,-0.2478484239131893,0.09094835181540883,-0.1631492299810393,0.00624915788325886,0.2024810609237031,46.42849844347109,-1.7396960554781273,0.08469919393214945,2,0.005000114440917969,0.08700013160705655,-0.10324990749359042,-0.22799992561340243,0.7439999580383301,0,0.03610975871626376,1.499948911821836,6.285999774932861,-1.108109269147645,6.276999950408936,2.0833374725569844,6.193999767303468,0.03610975871626376
3141,2012-02-28,6.26200008392334,6.2829999923706055,6.2119998931884775,6.26200008392334,1869240.0,0.004975146460408197,2.380971843778341,-0.0,37.04664972618931,38.84366156145764,-0.01328774390396692,0.06363579552314302,-0.05070240125577641,-0.2458918489772559,15.961499154309031,0.07100009918212802,-0.08337624418850975,-0.043649911880493164,-0.21375991792160232,0.126460094160616,-0.12870491490104818,0.041405091140061856,0.16533130199465695,68.57139937738907,21.717615067826898,0.08505500302055458,2,-0.026000022888184482,0.0559999942779541,-0.1377500295639038,-0.2590000629425049,0.5399999618530273,1,0.05126159292240251,1.8055445177355494,6.230999946594237,1.499948911821836,6.285999774932861,-1.108109269147645,6.276999950408936,0.05126159292240251
3142,2012-02-29,6.23199987411499,6.264999866485597,6.197999954223633,6.264999866485597,2986050.0,-0.004790835101610824,3.0606016819349278,-100.0,44.272425710198604,39.27315607010439,0.006763484505325046,0.0857458653424743,-0.012650452170551496,-0.203872653498669,16.1209252444358,0.06699991226196378,-0.08595872466890508,-0.06585011482238734,-0.2343598243313041,0.10265959468652941,-0.15010496957684616,0.01840473993207148,0.18930488263506184,46.37655619940114,-0.4549363491401124,0.08425485475445857,2,0.0040001869201651274,0.08600020408630371,-0.08499979972839355,-0.22899985313415527,0.6110000610351562,2,0.08616819482317983,2.380971843778341,6.26200008392334,1.8055445177355494,6.230999946594237,1.499948911821836,6.285999774932861,0.08616819482317983
3143,2012-03-01,6.260000228881836,6.260000228881836,6.210000038146973,6.2290000915527335,2523210.0,0.004492996683640449,2.2258044668676553,-0.9393983180649093,42.94773846714212,39.77521812041887,-0.02163030582923753,0.04924406558997063,-0.028239144827569618,-0.2222676332914979,16.221925783127073,0.05000019073486328,-0.08037071586942446,-0.030849766731262385,-0.1930041391870363,0.13130460572451153,-0.11192695295914934,0.05022741949662457,0.15539843128363007,63.49217762505652,17.335670060315337,0.08107718622788695,3,-0.024000167846680576,0.05799984931945801,-0.10975015163421631,-0.257000207901001,0.5209999084472665,3,0.08306708656772632,3.0606016819349278,6.23199987411499,2.380971843778341,6.26200008392334,1.8055445177355494,6.230999946594237,0.08306708656772632
3144,2012-03-02,6.252999782562256,6.260000228881836,6.2210001945495605,6.254000186920166,1771340.0,-0.0011182821187900593,4.999779929577465,-0.03227096536024026,48.306595971461256,40.387643853721094,-0.010392681329486564,0.04591860482423282,-0.010780182910950842,-0.20509405379329237,16.310953329683286,0.03900003433227539,-0.08307795616808633,-0.029800200462341664,-0.1818855954107823,0.12228519448609898,-0.10584289793656154,0.046242497011878214,0.156610902950316,70.87362909535364,22.70947954512114,0.07604269747422031,3,-0.016999721527100498,0.06500029563903809,-0.07949972152709961,-0.23749971389770508,0.5610003471374512,4,0.1033104762111019,2.2258044668676553,6.260000228881836,3.0606016819349278,6.23199987411499,2.380971843778341,6.26200008392334,0.1033104762111019
3145,2012-03-05,6.302000045776367,6.321000099182129,6.235000133514403,6.25,2474840.0,0.00783628097201583,-1.0975657978902569,-51.97902764537655,59.479540394514736,42.85737976673875,-0.05533570619074446,-0.011964768033113415,-0.0506323779688298,-0.24611964337339742,16.10164624099891,0.0859999656677255,-0.07712768147344029,0.024450063705444336,-0.11641872692721478,0.16531885433810345,-0.04598433161088522,0.09488445902177389,0.10193842457636837,84.55282031401434,31.381652997967223,0.07043439531632939,3,-0.058500051498413086,0.016000032424926758,-0.08650004863739014,-0.2690000534057617,0.5460000038146973,0,0.1059980545165149,4.999779929577465,6.252999782562256,2.2258044668676553,6.260000228881836,3.0606016819349278,6.23199987411499,0.1059980545165149
3146,2012-03-06,6.190000057220459,6.298999786376952,6.1599998474121085,6.2940001487731925,1913510.0,-0.017772133884856323,1.4386089662615302,-1.999999999999983,40.000017339482014,43.454399144478785,0.05789248405748637,0.08485352458543005,0.06859689133721858,-0.12582113876110412,16.310077040556386,0.1420001983642587,-0.06931432318197572,-0.07514991760253942,-0.1992081292712653,0.048908294066186464,-0.1371790234369028,-0.013120811768176033,0.208379642275637,18.633641549333767,-31.44314493820763,0.0620291058343631,3,0.050499916076660156,0.12800002098083496,0.050749897956848145,-0.15700006484985352,0.6019997596740723,1,0.1268174216729494,-1.0975657978902569,6.302000045776367,4.999779929577465,6.252999782562256,2.2258044668676553,6.260000228881836,0.1268174216729494
3147,2012-03-07,6.248000144958496,6.276000022888184,6.177000045776367,6.188000202178955,2507030.0,0.009369965622275211,-1.4146260619770072,-0.576922018853396,49.99999999999999,44.48431964154205,0.009340108252952284,0.010539448157446785,0.01823000920152751,-0.17506926260515776,15.948998084132151,0.0989999771118164,-0.06540643465061269,-0.006449842453003285,-0.08898726125054957,0.076087576344543,-0.047718551851776425,0.034818866945769855,0.1449319590980931,54.65848443025478,2.626443045096984,0.04126870939877304,3,-0.007500171661376953,0.06999993324279785,0.014749765396118164,-0.21500015258789062,0.5539999008178711,2,0.08866835594824574,1.4386089662615302,6.190000057220459,-1.0975657978902569,6.302000045776367,4.999779929577465,6.252999782562256,0.08866835594824574
3148,2012-03-08,6.326000213623048,6.374000072479247,6.27899980545044,6.27899980545044,3527250.0,0.012484005578567325,-3.0425294469750783,0.7833408832622051,58.84298302306164,46.374057755687474,-0.06814443054425201,-0.0694459785322854,-0.05420017299372315,-0.2439825222317067,15.792783517481423,0.12599992752075106,-0.05354103995584669,0.07055022716522341,-0.015044937791055979,0.1561453921215028,0.027752644687083716,0.1133478096433631,0.06159324690282464,77.5701830027794,21.023156411466708,0.04279758247813979,3,-0.05900025367736994,-0.008000135421753818,-0.06075024604797452,-0.2930002212524423,0.6369996070861808,3,0.08172616251478138,-1.4146260619770072,6.248000144958496,1.4386089662615302,6.190000057220459,-1.0975657978902569,6.302000045776367,0.08172616251478138
3149,2012-03-09,6.307000160217285,6.367000102996826,6.295000076293945,6.326000213623048,3202840.0,-0.003003486051873061,-2.348821220253277,-0.4042529446975343,55.629151097788466,48.50278908109313,-0.05124070892030108,-0.05665869896804665,-0.03225073646546228,-0.21543487527982297,15.782604018119384,0.07200002670288086,-0.036658587049369196,0.05365016460418737,-0.023970571482859526,0.13127090069123426,0.01483979656066392,0.09246053264771081,0.0753614296484848,68.69166271159668,11.133209742697467,0.03881036804352351,3,-0.040000200271607333,0.010999917984008789,-0.037750244140625,-0.2700002193450928,0.691999912261962,4,0.07515458459977076,-3.0425294469750783,6.326000213623048,-1.4146260619770072,6.248000144958496,1.4386089662615302,6.190000057220459,0.07515458459977076
3150,2012-03-12,6.293000221252441,6.3379998207092285,6.276000022888184,6.293000221252441,1959080.0,-0.0022197460931032698,-2.647004375631101,-0.0,55.999984105476045,50.60871512323609,-0.03075540655553688,-0.043220746134584154,-0.018369173988296517,-0.19417109294433477,15.844203248765993,0.06199979782104492,-0.02986457253536212,0.03860020637512207,-0.04063418504769256,0.1178345977979367,-0.0010169893362848015,0.07821740208652894,0.08423413536642776,62.14964203827659,2.0638400830295964,0.03961719571140723,3,-0.026000261306763583,0.02499985694885254,-0.022750139236450195,-0.25500011444091797,0.7019996643066406,0,0.08279038457487542,-2.348821220253277,6.307000160217285,-3.0425294469750783,6.326000213623048,-1.4146260619770072,6.248000144958496,0.08279038457487542
3151,2012-03-13,6.4079999923706055,6.427999973297119,6.313000202178955,6.313000202178955,2492030.0,0.018274235988390952,-1.4210531599315361,100.0,65.55231580982812,52.97314735652826,-0.13730638194980482,-0.14950382251731753,-0.13144422589692617,-0.3026654684475627,15.577246776306474,0.13499975204467773,-0.021586124372213966,0.14319996833801252,0.04237047324709664,0.2440294634289284,0.09278522079255414,0.1936147158834709,-0.2820000648498526,92.03187780806824,25.873874101673977,0.050414747545458126,3,-0.11400008201599121,-0.08999991416931152,-0.1284998655319214,-0.36999988555908203,0.5339999198913574,1,0.06866417879905207,-2.647004375631101,6.293000221252441,-2.348821220253277,6.307000160217285,-3.0425294469750783,6.326000213623048,0.06866417879905207
3152,2012-03-14,6.39900016784668,6.449999809265138,6.38700008392334,6.4099998474121085,1588520.0,-0.0014044669997879122,-2.6000000000000507,-0.11578635640392783,59.93485822655625,54.86060510757427,-0.11412814644622227,-0.13987852891784147,-0.11797331055721827,-0.2884239084677125,15.694766306598037,0.06299972534179776,-0.0031672449336346276,0.12925014495849574,0.012656504505566879,0.2458437854114246,0.07095332473203086,0.1875469651849606,-0.26696023941039915,70.68982526911152,6.367084620323752,0.05829682022646463,3,-0.09400033950805664,-0.08100008964538574,-0.11050021648406982,-0.35650014877319336,0.4509997367858878,2,0.06141578977018525,-1.4210531599315361,6.4079999923706055,-2.647004375631101,6.293000221252441,-2.348821220253277,6.307000160217285,0.06141578977018525
3153,2012-03-15,6.480999946594237,6.498000144958496,6.3959999084472665,6.401999950408936,2911930.0,0.01281446735375713,-1.2417614663515943,-7.182027050459929,64.19213670705074,56.62566518930644,-0.18045962785192682,-0.21452641654668536,-0.19487606303188532,-0.3646359459211572,15.986370360290941,0.10200023651122958,0.015813473185098736,0.19959993362426687,0.050207554885693284,0.34899231236284045,0.12490374425498008,0.27429612299355366,-0.33624162292480264,92.34225719980714,29.45613302248809,0.07469618936928692,3,-0.15199995040893466,-0.16899991035461337,-0.15274977684020907,-0.33299994468688876,0.3990001678466806,3,0.04952940932375949,-2.6000000000000507,6.39900016784668,-1.4210531599315361,6.4079999923706055,-2.647004375631101,6.293000221252441,0.04952940932375949
3154,2012-03-16,6.505000114440918,6.526999950408936,6.447999954223633,6.46999979019165,2198230.0,0.0037031581614643816,-1.0000000000000224,0.4430421004979728,70.88412440195559,57.89284119013321,-0.18433963647982488,-0.2276745562796414,-0.21523278221369324,-0.3897075327101627,16.136119927299777,0.07899999618530362,0.0312930686142181,0.2093000888824461,0.03276960078096813,0.3858305769839241,0.12103484483170757,0.29756533293318466,-0.3390472814941399,91.23512258138022,25.182147693274644,0.08826524405073882,3,-0.1615002155303955,-0.1615002155303955,-0.22200000286102295,-0.35649991035461426,0.4049997329711905,4,0.07040733254586184,-1.2417614663515943,6.480999946594237,-2.6000000000000507,6.39900016784668,-1.4210531599315361,6.4079999923706055,0.07040733254586184
3155,2012-03-19,6.454999923706055,6.494999885559082,6.427999973297119,6.47599983215332,1615250.0,-0.007686424266752034,1.2711828791258526,-0.5999918257244452,64.29626019016936,60.59242372909847,-0.12332275513044877,-0.1693448697679507,-0.16406155375802367,-0.3391962628077243,15.93730339965087,0.07700014114379883,0.04582504944222521,0.1484998941421507,-0.039482780325165834,0.33648256860946724,0.05450855690849288,0.24249123137580852,-0.26016332136230425,66.35508812584922,0.5950374716707643,0.09399133723365814,3,-0.10299992561340332,-0.11150002479553223,-0.17199981212615967,-0.306499719619751,1.1640000343322754,0,0.0842757792723352,-1.0000000000000224,6.505000114440918,-1.2417614663515943,6.480999946594237,-2.6000000000000507,6.39900016784668,0.0842757792723352
3156,2012-03-20,6.4619998931884775,6.47599983215332,6.414000034332275,6.454999923706055,1413710.0,0.0010844259589710692,2.5428610354223435,-0.3333333333333756,67.63801381509421,62.55220304188671,-0.09798632114333294,-0.1658681517427052,-0.1671414832320135,-0.3438828791872899,15.6636157298416,0.06199979782104492,0.05803152763326924,0.14344987869262749,-0.05219695731392271,0.3390967146991777,0.04562646068935283,0.24127329669590214,-0.24059022299951227,53.57134342185512,-14.035801292931566,0.09782341800327504,3,-0.06049990653991788,-0.11849999427795499,-0.17899978160858243,-0.31349968910217374,0.9380002021789551,1,0.0824822038348274,1.2711828791258526,6.454999923706055,-1.0000000000000224,6.505000114440918,-1.2417614663515943,6.480999946594237,0.0824822038348274
3157,2012-03-21,6.423999786376952,6.502999782562256,6.382999897003174,6.480000019073486,1752620.0,-0.005880548969302901,1.3529444763894927,-8.00006811989012,62.38666125003227,62.94594506710566,-0.03620225932537302,-0.11568474924480388,-0.12361556923434058,-0.30218615506455393,14.92124582549822,0.11999988555908203,0.059090538781840785,0.09394977092742796,-0.09787300416646083,0.28577254602131674,-0.0019616166195168816,0.1898611584743728,-0.1781428937703895,28.47213483890116,-38.01739668348847,0.09591138754694441,3,-0.022499799728392667,-0.08049988746642978,-0.14099967479705722,-0.2754995822906485,0.9079999923706064,2,0.0806351405838317,2.5428610354223435,6.4619998931884775,1.2711828791258526,6.454999923706055,-1.0000000000000224,6.505000114440918,0.0806351405838317
3158,2012-03-22,6.40399980545044,6.486999988555907,6.380000114440918,6.4000000953674325,2130340.0,-0.0031133221655649246,-3.8636669050867867,-0.07142309755536709,61.18518372000697,63.56328202512994,-0.004441561427895202,-0.09031280346976356,-0.09675754356462551,-0.2780254451737312,14.698295408949082,0.10699987411498935,0.08254637285694777,0.06759979724884158,-0.12523430371212285,0.260433898209806,-0.028817253231640194,0.16401684772932335,-0.1356514682196881,16.326338632611662,-47.55935253213086,0.09641705048048212,3,-0.002499818801880771,-0.06049990653991788,-0.12099969387054532,-0.25549960136413663,0.9590001106262198,3,0.06964399012044575,1.3529444763894927,6.423999786376952,2.5428610354223435,6.4619998931884775,1.2711828791258526,6.454999923706055,0.06964399012044575
3159,2012-03-23,6.363999843597412,6.452000141143799,6.355999946594237,6.402999877929688,1768150.0,-0.006246090422892259,-2.4909270610265963,-9.750715307582482,54.65464024921544,63.41379937443432,0.04972299805291591,-0.046556637061796025,-0.05019070640914158,-0.2362426047422428,14.611687895827451,0.09600019454956144,0.09570806605340998,0.023699831962585627,-0.16799404225440018,0.21539370617957143,-0.07214710514590728,0.11954676907107853,-0.0749593773124051,5.442112877537624,-53.52307359956444,0.09584693710849276,3,0.0560002326965332,-0.02049994468688965,-0.058249711990356445,-0.2154996395111084,0.9730000495910653,4,0.08108112563243308,-3.8636669050867867,6.40399980545044,1.3529444763894927,6.423999786376952,2.5428610354223435,6.4619998931884775,0.08108112563243308
3160,2012-03-26,6.4559998512268075,6.513999938964844,6.355999946594237,6.369999885559082,2388880.0,0.01445631833601535,-1.7719334936735058,-2.2051253836090154,70.58822226815074,63.97334453647017,-0.0186893648485853,-0.12736605854682548,-0.1355154826011864,-0.32470912499280846,13.960237383535606,0.15799999237060636,0.0997249077237532,0.1044498443603521,-0.08664383479810756,0.29554352351881175,0.00890300478112227,0.19999668393958192,-0.14792262621188623,63.29108193752906,-0.7437273147203456,0.0955468395792297,3,-0.014499902725220615,-0.11249995231628507,-0.15024971961975186,-0.3074996471405038,0.7940001487731925,0,0.07032218194661666,-2.4909270610265963,6.363999843597412,-3.8636669050867867,6.40399980545044,1.3529444763894927,6.423999786376952,0.07032218194661666
3161,2012-03-27,6.583000183105469,6.743000030517577,6.533999919891357,6.539999961853027,4365920.0,0.019671675155712443,-6.599961853238974,0.5000027723101609,73.42657109473774,65.47242374404588,-0.1321526295036186,-0.24146485397549178,-0.25445286374214415,-0.4458687467128568,13.962625069877182,0.2870001792907697,0.11184513312939792,0.2154001712799074,0.0032171744333675534,0.42758316812644726,0.10930867285663748,0.32149166970317733,-0.2574091400590266,58.65637914336924,-6.293300566645236,0.10609149842327008,3,-0.033500194549561435,-0.1315002441406259,-0.2742500305175781,-0.43449997901916504,0.6799998283386239,1,0.15737501839839507,-1.7719334936735058,6.4559998512268075,-2.4909270610265963,6.363999843597412,-3.8636669050867867,6.40399980545044,0.15737501839839507
3162,2012-03-28,6.769000053405763,6.84499979019165,6.605999946594237,6.617000102996826,4379830.0,0.028254574681258804,-1.7471204834134733,3.534864379338662,76.91372201840592,66.88593322308536,-0.29072099118465644,-0.40598639761005284,-0.4315129168925287,-0.6273140364534537,14.050490224253142,0.26199960708618164,0.13135264362474164,0.37455003261566233,0.10615564443927994,0.6429444207920447,0.24035283852747114,0.5087472267038535,-0.4130001068115252,84.45812656568918,20.233035827721835,0.1341971940881914,3,-0.16850018501281827,-0.2665002346038827,-0.4819999933242807,-0.6204998493194589,0.3099999427795401,2,0.09321909247794857,-6.599961853238974,6.583000183105469,-1.7719334936735058,6.4559998512268075,-2.4909270610265963,6.363999843597412,0.09321909247794857
3163,2012-03-29,6.78000020980835,6.8309998512268075,6.738999843597412,6.751999855041504,3274380.0,0.0016250784925098127,-2.407383860058136,0.18421292040894965,79.0184059130143,67.78974227986966,-0.28479710669187064,-0.39635324489195956,-0.4369039960818384,-0.6328031494661763,14.143103720752098,0.09200000762939542,0.13568584626674518,0.359550189971924,0.04861914199830508,0.6704812379455429,0.204084665985115,0.515015713958733,-0.36532028198242283,86.70764802190529,22.095478140529238,0.15546552398680927,3,-0.17950034141540527,-0.2775003910064697,-0.48300015926361084,-0.6315000057220459,0.49699974060058505,3,0.08141586310582327,-1.7471204834134733,6.769000053405763,-6.599961853238974,6.583000183105469,-1.7719334936735058,6.4559998512268075,0.08141586310582327
3164,2012-03-30,6.89900016784668,6.9070000648498535,6.77899980545044,6.800000190734862,4123560.0,0.01755161568670416,1.2260958983629786,3.5356686704927003,82.93477697498672,69.8606885892938,-0.3822258223270669,-0.48957583048549225,-0.5480549754155533,-0.7434205068274844,14.380438510888032,0.12800025939941317,0.15104508895784274,0.44625012874603254,0.07937831946068918,0.8131219380313759,0.2628142241033604,0.6296860333887047,-0.43268185653686597,98.54811337817851,32.23545892915568,0.18343590464267184,3,-0.2675001621246338,-0.36550021171569824,-0.6055001020431519,-0.750499963760376,0.3009996414184579,4,0.06725608594597321,-2.407383860058136,6.78000020980835,-1.7471204834134733,6.769000053405763,-6.599961853238974,6.583000183105469,0.06725608594597321
3165,2012-04-02,6.96999979019165,6.995999813079834,6.873000144958496,6.89900016784668,2930610.0,0.010291291581042472,1.0,0.7171680682792372,82.07761668494717,71.46508890816636,-0.41626495215862924,-0.5354156709167324,-0.6112503684967585,-0.8072640238458986,15.642932066123011,0.12299966812133789,0.1594287544038826,0.48384976387023926,0.057892896096071844,0.9098066316444067,0.2708713299831551,0.6968281977573234,-0.44198603338623066,94.37228811705013,30.019437098205927,0.21297843388708385,4,-0.29399991035461426,-0.3919999599456787,-0.6929997205734253,-0.8214995861053467,0.2330002784729004,0,0.0526542487868189,1.2260958983629786,6.89900016784668,-2.407383860058136,6.78000020980835,-1.7471204834134733,6.769000053405763,0.0526542487868189
3166,2012-04-03,6.9749999046325675,7.02899980545044,6.921999931335449,6.953999996185303,2908060.0,0.0007173765554417955,-1.5176429669355862,0.295774931664158,83.02749960764834,73.75851539234593,-0.380898975980692,-0.5044537904121027,-0.6079693455575113,-0.8043676220042615,16.292886010156245,0.10699987411499112,0.16283285601273434,0.4495998859405512,-0.005151547383394295,0.9043513192644967,0.22222416927857847,0.676975602602524,-0.3721083788232411,87.2340617408504,22.704483499546512,0.22737571666197298,4,-0.2825000286102286,-0.38050007820129306,-0.6979998350143424,-0.8264997005462638,0.16000032424926847,1,0.039426537509310355,1.0,6.96999979019165,1.2260958983629786,6.89900016784668,-2.407383860058136,6.78000020980835,0.039426537509310355
3167,2012-04-04,6.802000045776367,6.948999881744385,6.771999835968018,6.945000171661378,2909820.0,-0.024802847486965485,1.3443785151056782,-6.809559491371811,66.66666666666669,74.36756905308589,-0.16610914352325423,-0.3033758310478225,-0.42723836806812354,-0.6244609295779338,16.35464310785124,0.2030000686645499,0.1724551190032786,0.24890003204345668,-0.2021818731236733,0.6999819372105867,0.02335907945989213,0.4744409846270212,-0.12240902963164046,21.724210505546043,-37.664335089906416,0.22554095258356494,4,-0.10950016975402832,-0.20750021934509277,-0.5249999761581421,-0.6534998416900635,0.3509998321533212,2,0.0677741785600221,-1.5176429669355862,6.9749999046325675,1.0,6.96999979019165,1.2260958983629786,6.89900016784668,0.0677741785600221
3168,2012-04-05,6.8429999351501465,6.883999824523926,6.751999855041504,6.855000019073486,3392160.0,0.0060276226253832554,2.7714441416893734,0.08391659691956746,67.24488847606253,75.76648552273555,-0.15453960674735612,-0.3200674980595313,-0.4627404998270528,-0.6582454534864741,17.60901223656733,0.13199996948242188,0.1821299986321474,0.26404993534088117,-0.1914680264468771,0.7195678971286394,0.03629095444700248,0.49180891623475986,-0.10051533693039172,32.852020361122335,-21.578359074024277,0.22775898089387892,4,-0.15050005912780762,-0.24850010871887207,-0.5659998655319214,-0.6944997310638428,0.31599998474121094,3,0.034487806995716186,1.3443785151056782,6.802000045776367,-1.5176429669355862,6.9749999046325675,1.0,6.96999979019165,0.034487806995716186
3169,2012-04-10,6.7810001373291025,6.814000129699707,6.7059998512268075,6.736000061035156,3770700.0,-0.009060324186556334,-1.0571384456090496,-3.7499801319240986,66.43146857247788,75.30462400099414,-0.030360478266280744,-0.23266490753303604,-0.3960757000701891,-0.5896209408630906,18.764155365685344,0.13700008392333896,0.19950458716611585,0.17835013866424632,-0.2667974200954406,0.6234976974239332,-0.0442236407155967,0.40092391804408933,0.2479996681213379,23.219906108831083,-28.475115676675543,0.22257377937984335,4,0.0004997253417959868,-0.18650031089782804,-0.5040000677108774,-0.6259999275207528,0.3319997787475577,1,0.07314552470650693,2.7714441416893734,6.8429999351501465,1.3443785151056782,6.802000045776367,-1.5176429669355862,6.9749999046325675,0.07314552470650693
3170,2012-04-11,6.814000129699707,6.85699987411499,6.736999988555907,6.748000144958496,2762110.0,0.004866537634904411,-1.7272609049037853,1.4666638409697503,67.28881914843788,74.62265156251638,-0.008088258138103654,-0.236770971614904,-0.4240599878142586,-0.6150345127532306,19.869665696466907,0.11999988555908292,0.22285284911386594,0.18530013561248815,-0.24425446996915134,0.6148547411941276,-0.029477167178331598,0.4000774384033079,0.20853967666626083,33.43662346098174,-17.27662501168824,0.21477730279081989,4,0.003499746322631836,-0.21950030326843262,-0.5370000600814819,-0.6505000591278076,0.11599969863891513,2,0.05664802938335756,-1.0571384456090496,6.7810001373291025,2.7714441416893734,6.8429999351501465,1.3443785151056782,6.802000045776367,0.05664802938335756
3171,2012-04-12,6.8480000495910645,6.8959999084472665,6.790999889373778,6.835000038146973,2572250.0,0.004989715181126009,-1.0792019375581277,0.1969699159032454,70.90732189958119,73.95527377153584,-0.000608861519920012,-0.2488770972295029,-0.45106276358183806,-0.641285055003304,21.385987430374502,0.1050000190734881,0.25927674976261983,0.1973000526428219,-0.22972405049951483,0.6243241557851587,-0.01621199892834646,0.4108121042139903,0.16820895767212019,58.4362882843282,4.706874349168984,0.21351205157116834,4,0.019499778747559482,-0.25350022315979004,-0.5672500133514404,-0.6694998741149902,0.1700000762939453,3,0.051839955680883065,-1.7272609049037853,6.814000129699707,-1.0571384456090496,6.7810001373291025,2.7714441416893734,6.8429999351501465,0.051839955680883065
3172,2012-04-13,6.791999816894531,6.886000156402588,6.730000019073486,6.833000183105469,3942120.0,-0.00817760401445633,1.122446331605478,-3.153871547518615,68.47619605551114,72.78391712070216,0.06593025541192432,-0.17067531752612286,-0.39018375060787136,-0.5775109729924655,22.53019726839465,0.15600013732910156,0.2785369536714484,0.12164983749389613,-0.29258399580775496,0.5358836707955472,-0.08546707915692942,0.3287667541447217,0.2180050072479256,45.26312619366061,-12.65234906345816,0.20711691665082574,4,0.07550001144409269,-0.18899989128112793,-0.5127497911453247,-0.5769996643066406,0.39800024032592773,4,0.05050065094732781,-1.0792019375581277,6.8480000495910645,-1.7272609049037853,6.814000129699707,-1.0571384456090496,6.7810001373291025,0.05050065094732781
3173,2012-04-16,6.802000045776367,6.84499979019165,6.7220001220703125,6.77400016784668,2540330.0,0.0014723541153462971,1.1579009009762669,-0.682917752139933,71.47059854751666,71.51011951764994,0.06635703515977376,-0.16379166517961785,-0.3954752635570946,-0.5761992726344376,23.226809456354935,0.12299966812133789,0.286779523137378,0.11560006141662615,-0.29257358015871393,0.5237737029919662,-0.08848675937104389,0.3196868822042962,0.2019246789077771,50.52640296743156,-13.447175360393757,0.20408682078767013,4,0.06549978256225675,-0.14950013160705566,-0.5227500200271606,-0.5590000152587891,0.36999988555908203,0,0.05160244483845178,1.122446331605478,6.791999816894531,-1.0792019375581277,6.8480000495910645,-1.7272609049037853,6.814000129699707,0.05160244483845178
3174,2012-04-17,6.9629998207092285,6.9749999046325675,6.75,6.7940001487731925,3411200.0,0.023669475720281996,1.3316071649166275,6.035728882833819,73.27824089521057,70.5324110965681,-0.09455293018518507,-0.3043227431573925,-0.5502497365117698,-0.7254587908989736,23.972084335357053,0.22499990463256747,0.2795347698035471,0.25369985103607195,-0.16292582927004595,0.6703255313421899,0.04538701088301256,0.46201269118913135,0.03496640650576932,95.25687974835073,29.908255557884075,0.20831284015305915,4,-0.09549999237060458,-0.310499906539917,-0.6704998016357422,-0.7149996757507324,0.39800024032592773,1,0.028148801411596924,1.1579009009762669,6.802000045776367,1.122446331605478,6.791999816894531,-1.0792019375581277,6.8480000495910645,0.028148801411596924
3175,2012-04-18,6.999000072479247,7.0250000953674325,6.927000045776367,6.942999839782715,3582890.0,0.00517022155636826,-1.2272783921885446,0.33136296689219374,70.84168475510968,69.17843166850824,-0.1408150940799846,-0.3135543186987624,-0.5792523435277497,-0.7483843309043889,25.115871943674062,0.09800004959106534,0.27103712724189677,0.2625000953674306,-0.1552511215003074,0.6802513122351685,0.05362448693356203,0.4713757038012991,-0.29300022125243963,91.41913360411755,24.182008604466247,0.20887560843386876,4,-0.13350009918212713,-0.34650015830993564,-0.7065000534057608,-0.7509999275207511,0.3210000991821307,2,0.016288018633643375,1.3316071649166275,6.9629998207092285,1.1579009009762669,6.802000045776367,1.122446331605478,6.791999816894531,0.016288018633643375
3176,2012-04-19,6.994999885559082,7.084000110626222,6.934000015258789,7.0349998474121085,2224470.0,-0.0005715369165224526,1.1739067337461149,-0.7142820650369076,63.84802918991448,68.86524972664688,-0.14938945940435922,-0.2820358455600367,-0.5691560980802857,-0.7339782365219873,26.61338571651941,0.15000009536743253,0.2451337576289898,0.23184990882873535,-0.18013344116025465,0.6438332588177254,0.02585823383424035,0.43784158382323035,-0.2826200294494621,75.41430169040076,9.927741821820177,0.20599167499449483,4,-0.09999990463256747,-0.29649972915649414,-0.7024998664855957,-0.7469997406005859,0.3959999084472656,3,-0.009292360011992296,-1.2272783921885446,6.999000072479247,1.3316071649166275,6.9629998207092285,1.1579009009762669,6.802000045776367,-0.009292360011992296
3177,2012-04-20,6.941999912261963,7.017000198364258,6.88100004196167,6.984000205993652,2393670.0,-0.007576836906964868,1.5185149209909357,1.05000834465825,59.440544283621534,67.99810037193123,-0.08319043110685698,-0.19841149265242386,-0.5113239432001873,-0.6731380470422383,28.394595625911606,0.1360001564025879,0.21402616162188526,0.15294992923736572,-0.2336049145533421,0.5395047730280735,-0.04032749265798774,0.3462273511327192,-0.21475524597167883,60.77342462613712,-1.9450022501540403,0.1932774218953537,4,-0.04699993133544833,-0.2219998836517334,-0.6359999179840088,-0.6939997673034668,0.48199987411498935,4,0.010947884555400966,1.1739067337461149,6.994999885559082,-1.2272783921885446,6.999000072479247,1.3316071649166275,6.9629998207092285,0.010947884555400966
3178,2012-04-23,6.8499999046325675,7.0,6.834000110626222,6.88100004196167,2417620.0,-0.01325266620457477,-4.269860732667393,0.7380933458975473,47.05172852066259,65.84479592172953,0.011071198456819253,-0.07513741090989168,-0.41043206825157785,-0.5745834958277429,30.14258754810413,0.1659998893737784,0.1774472330898469,0.03864991664886386,-0.30325574092855323,0.38055557422628095,-0.1323029121398447,0.2096027454375724,-0.10848502056884612,29.94008129071461,-27.079312668181593,0.17095282878870877,4,0.05300021171569913,-0.12999987602233798,-0.538499951362609,-0.6019997596740714,0.5090003013610849,0,0.04963505946298685,1.5185149209909357,6.941999912261963,1.1739067337461149,6.994999885559082,-1.2272783921885446,6.999000072479247,0.04963505946298685
3179,2012-04-24,6.880000114440918,6.953999996185303,6.859000205993652,6.925000190734862,2726690.0,0.00437959273372579,-1.183905904018591,1.4516089337352402,44.30382115357103,63.29090725563321,-0.003809667844468123,-0.06798364353724029,-0.43239469700745303,-0.5975326905692908,32.29997307277824,0.10400009155273526,0.16924644283055734,0.04285011291503871,-0.2272572333678724,0.3129574591979498,-0.09220356022641685,0.17790378605649426,-0.1247858213146964,18.40000152587855,-32.49435559834435,0.13505367314145567,4,0.023000001907348633,-0.16000008583068848,-0.5595000982284546,-0.6319999694824219,0.4739999771118155,1,0.04244183314497807,-4.269860732667393,6.8499999046325675,1.5185149209909357,6.941999912261963,1.1739067337461149,6.994999885559082,0.04244183314497807
3180,2012-04-25,6.9099998474121085,7.011000156402588,6.894000053405763,6.894000053405763,4219920.0,0.00436042623142141,-13.62520116826759,-0.35555037511122933,46.01226670816806,60.52479001214285,-0.02096440400172561,-0.06558972576217581,-0.45136020742345195,-0.6193571877535957,33.97668031254361,0.13100004196166992,0.15759615009076366,0.050149846076964266,-0.15312661130470673,0.25342630345863526,-0.05148838261387123,0.15178807476779976,-0.14163412158588695,30.399894714354758,-15.241015175002907,0.10163822869083547,4,-0.006999731063841885,-0.189999818801879,-0.566499948501586,-0.6534998416900626,0.25099992752075284,2,0.06526776028684766,-1.183905904018591,6.880000114440918,-4.269860732667393,6.8499999046325675,1.5185149209909357,6.941999912261963,0.06526776028684766
3181,2012-04-26,7.61899995803833,7.676000118255615,7.072000026702881,7.0999999046325675,11307210.0,0.10260493868053433,-1.1008705805473595,32.437920963227114,80.23685142131681,61.831529497232374,-0.6806773443712588,-0.7304461477390696,-1.138538819318316,-1.3167586518056726,34.69355029836573,0.7660002708435067,0.1697866518882467,0.7073499679565431,0.3396331663644343,1.075066769548652,0.5234915671604883,0.891208368752598,-0.8380088568201085,93.23038483363366,42.72327329057889,0.18385840079605445,4,-0.4199998378753662,-0.6029999256134033,-1.2712500095367432,-1.3624999523162842,-0.5450000762939453,3,-0.03924396745290648,-13.62520116826759,6.9099998474121085,-1.183905904018591,6.880000114440918,-4.269860732667393,6.8499999046325675,-0.03924396745290648
3182,2012-04-27,7.4000000953674325,7.624000072479247,7.376999855041504,7.550000190734862,4923410.0,-0.02874391178331015,-1.520402974871233,-0.28901749505246654,68.2145211701314,61.46974312196735,-0.40941746870101703,-0.4867030309156446,-0.9030361478292415,-1.0885772690156736,34.85778029778373,0.24700021743774325,0.17517035029373673,0.4568001031875619,0.03614820620324366,0.8774520001718802,0.24647415469540324,0.6671260516797206,-0.565308453126967,67.22090019152778,13.88236224919396,0.21032594849215894,4,-0.1870000362396249,-0.38400006294250577,-1.0275001525878915,-1.1435000896453866,-0.3169999122619638,4,-0.0012162569250125932,-1.1008705805473595,7.61899995803833,-13.62520116826759,6.9099998474121085,-1.183905904018591,6.880000114440918,-0.0012162569250125932
3183,2012-04-30,7.331999778747559,7.5,7.295000076293945,7.4000000953674325,5340230.0,-0.009189231857232527,-1.8873285313722528,0.4533351559097683,67.9478616893384,60.87747876575933,-0.2886892178530118,-0.39550570390411366,-0.8173065664702683,-1.0116657062119758,34.78806173716709,0.2049999237060547,0.1738068049438013,0.3611998081207277,-0.08596647825485082,0.8083660944963063,0.13761666493293845,0.584782951308517,-0.4468296279461841,57.89469076494144,0.7155175706939971,0.22358314318778946,4,-0.07699966430664062,-0.31599974632263184,-0.9594998359680176,-1.0754997730255127,-0.2329998016357422,0,0.012547737371196188,-1.520402974871233,7.4000000953674325,-1.1008705805473595,7.61899995803833,-13.62520116826759,6.9099998474121085,0.012547737371196188
3184,2012-05-02,7.36299991607666,7.467999935150146,7.339000225067139,7.447999954223633,2999070.0,0.004228060319772187,1.06399536132814,1.249994740791109,67.9060485185397,60.551296961695996,-0.28718270225467357,-0.4110358236258005,-0.8289167669112683,-1.0327334094461378,34.31426285940965,0.136000156402587,0.18176491674712913,0.3689999580383301,-0.1095284470253155,0.8475283631019757,0.1297357555065073,0.6082641605701529,-0.4303799672280313,59.974402017594144,-0.19944995508581798,0.23926420253182287,5,-0.10799980163574219,-0.3469998836517334,-0.9904999732971191,-1.1064999103546143,-0.14699983596801758,2,-0.0005432174560092706,-1.8873285313722528,7.331999778747559,-1.520402974871233,7.4000000953674325,-1.1008705805473595,7.61899995803833,-0.0005432174560092706
3185,2012-05-03,7.3369998931884775,7.435999870300293,7.326000213623048,7.418000221252441,2672700.0,-0.0035311725091037305,-1.1359221503106591,0.9529446083766122,66.03277072840973,60.7940460215288,-0.2326622403863361,-0.3753771128451797,-0.784073908984845,-0.9972664515273086,33.36292843812215,0.1099996566772452,0.18792203484017733,0.32464993000030606,-0.17756376058986234,0.8268636205904745,0.0735430847052223,0.5757567752953898,-0.3597771341754292,43.87414343006931,-15.837095213808908,0.2511068452950841,5,-0.08199977874755948,-0.3209998607635507,-0.9552499055862436,-1.0349998474121103,-0.0749998092651376,3,0.0023170503764131656,1.06399536132814,7.36299991607666,-1.8873285313722528,7.331999778747559,-1.520402974871233,7.4000000953674325,0.0023170503764131656
3186,2012-05-04,7.25,7.367000102996826,7.217999935150146,7.300000190734862,2183760.0,-0.011857693124576185,-1.6140306848031336,0.6172838052628439,64.71722282320566,61.38034363703815,-0.11810683294345559,-0.2811323594243875,-0.6782733574124471,-0.9006186258831583,31.898312908901193,0.14900016784668058,0.17741400324412826,0.2239000320434572,-0.28895360827179584,0.7367536723587103,-0.032526788114169314,0.48032685220108373,-0.23085059943239816,7.881786705878703,-51.44052397855696,0.25642682015762636,5,0.005000114440917969,-0.14499998092651367,-0.8575000762939453,-0.9479999542236328,0.015999794006347656,4,-0.012275893112708824,-1.1359221503106591,7.3369998931884775,1.06399536132814,7.36299991607666,-1.8873285313722528,7.331999778747559,-0.012275893112708824
3187,2012-05-07,7.263000011444093,7.300000190734862,7.171999931335449,7.188000202178955,1608520.0,0.0017931050267714355,-1.3925203657819047,-1.49999046329326,64.78511289781407,63.35071967894387,-0.09027820546894283,-0.2717577532832429,-0.6710635827120699,-0.904723258750229,32.01172217121763,0.12800025939941317,0.1710314744759156,0.21385004520416384,-0.2980328309743676,0.7257329213826953,-0.04209139288510233,0.46979148329343,-0.20443956781520978,27.74392105439168,-31.340580782948717,0.2559414380892659,5,0.004500150680541104,-0.12199997901916593,-0.7625000476837176,-0.8469998836517343,-0.0019998550415047944,0,-0.026022322649305485,-1.6140306848031336,7.25,-1.1359221503106591,7.3369998931884775,1.06399536132814,7.36299991607666,-0.026022322649305485
3188,2012-05-08,7.078999996185303,7.25600004196167,7.027999877929688,7.241000175476074,2981650.0,-0.025333886130919248,1.3750027939689913,-2.160007883727706,53.66624910781458,64.3909894516376,0.14485456818591125,-0.0729087382337239,-0.47125094890575436,-0.7088955587769652,31.9714518360865,0.2350001335144043,0.17319428439829032,0.0180500268936159,-0.4846213133470325,0.5207213671342643,-0.23328564322670786,0.26938569701393966,0.5970001220703125,11.590934459824693,-41.14510633615876,0.25133567012032404,5,0.20600008964538574,0.1119999885559082,-0.5275001525878906,-0.5935001373291016,0.14099979400634766,1,0.0005650779661423577,-1.3925203657819047,7.263000011444093,-1.6140306848031336,7.25,-1.1359221503106591,7.3369998931884775,0.0005650779661423577
3189,2012-05-09,7.276999950408935,7.285999774932861,7.098999977111816,7.119999885559082,4469970.0,0.027970045815839617,1.1371440404794537,-0.9691351302028856,57.97017799911085,65.71964626174235,0.010159648741534077,-0.24437352729656947,-0.6511016215075598,-0.894307341014887,32.45574071935162,0.2069997787475586,0.18976155917240867,0.1912499904632563,-0.3021224337481039,0.6846224146746165,-0.05543622164242379,0.4379362025689364,0.3860401630401622,61.029430670446786,12.641818550749832,0.24668621210568017,5,0.07500004768371671,-0.08599996566772372,-0.7255001068115225,-0.7915000915527335,-0.15499973297119052,2,-0.024460625877442133,1.3750027939689913,7.078999996185303,-1.3925203657819047,7.263000011444093,-1.6140306848031336,7.25,-0.024460625877442133
3190,2012-05-10,7.199999809265138,7.3379998207092285,7.110000133514403,7.3379998207092285,2857920.0,-0.010581302963932226,2.3043430186554015,-0.8789806015434932,55.64116345092517,62.98679204280995,0.14820798839895133,-0.14437470171117717,-0.5546996681122227,-0.8045120665554792,32.77650206532448,0.2279996871948251,0.227642319158325,0.09494986534118777,-0.38364081304198017,0.5735405437243557,-0.14434547385039576,0.3342452045327713,0.45033949947357144,50.73740918649398,5.530201097319889,0.2392953391915838,5,0.12600016593933017,-0.00899982452392667,-0.6174998283386239,-0.6834998130798349,-0.059999942779541016,3,0.0022222598982455377,1.1371440404794537,7.276999950408935,1.3750027939689913,7.078999996185303,-1.3925203657819047,7.263000011444093,0.0022222598982455377
3191,2012-05-11,7.203000068664551,7.23799991607666,7.151999950408936,7.197000026702881,2462630.0,0.00041670270540183907,1.2631648293732474,-0.043478561334038504,57.38540058488764,61.783556422227306,0.0893931446775964,-0.12586897268604424,-0.5388626086259602,-0.7935958459418373,32.874966998537516,0.08599996566772372,0.2699580809348774,0.08020012378692609,-0.3843769347808408,0.544777182354693,-0.1520884054969569,0.3124886530708091,0.43489245145797817,56.451684850572924,12.6676624727383,0.23228852928388335,5,0.06099987030029297,-0.012000083923339844,-0.5760002136230469,-0.6420001983642578,0.04400014877319336,4,0.008191033554957095,2.3043430186554015,7.199999809265138,1.1371440404794537,7.276999950408935,1.3750027939689913,7.078999996185303,0.008191033554957095
3192,2012-05-14,7.135000228881836,7.209000110626222,7.10099983215332,7.1500000953674325,2356730.0,-0.009440488565110039,-1.602395656794897,-2.499960263848197,58.175566302094744,60.69774582364468,0.12946418142398652,-0.03252228527537948,-0.45146008493147427,-0.7143446988659417,33.483801154017335,0.10800027847290128,0.3109144955334049,-0.004949736595153631,-0.442656418969138,0.4327569457788307,-0.22380307778214625,0.213903604591839,0.4906944383968366,34.51624861371088,-10.56375819329098,0.2188533411869924,5,0.11299967765808105,0.055999755859375,-0.4915003776550293,-0.5575003623962393,0.18199968338012695,0,0.01836013467725439,1.2631648293732474,7.203000068664551,2.3043430186554015,7.199999809265138,1.1371440404794537,7.276999950408935,0.01836013467725439
3193,2012-05-15,7.152999877929688,7.236999988555907,7.125999927520753,7.172999858856201,2188970.0,0.002522725784225077,-2.0000064437557024,1.3333439298088074,57.885608662955214,59.58436361746863,0.09320464418587626,-0.02411396336277427,-0.45035052448991575,-0.7189580920262584,34.258412039551764,0.11100006103515447,0.2439762649392252,-0.004500079154967196,-0.41227685552739324,0.40327669721745885,-0.20838846734118022,0.19938830903124583,0.4607408935620043,22.594115546298497,-24.79245231158582,0.20388838818621297,5,0.07899999618530185,0.03800010681152255,-0.5095000267028817,-0.5755000114440918,0.2870001792907706,1,0.015098599233327237,-1.602395656794897,7.135000228881836,1.2631648293732474,7.203000068664551,2.3043430186554015,7.199999809265138,0.015098599233327237
3194,2012-05-16,7.158999919891357,7.321000099182129,7.11299991607666,7.28000020980835,4130190.0,0.0008388147719926575,1.049262194577682,6.050020265598819,57.29349839476025,58.613333358174245,0.06171392845679691,-0.015470462057052714,-0.43655196561029186,-0.7124549198074872,34.39910211690456,0.20800018310546875,0.20568955569837577,-0.00830004215240443,-0.40568363432305876,0.3890835500182499,-0.20699183823773204,0.19039175393292318,0.44302603372909477,24.472612041647803,-24.0273432713163,0.19869179608532725,5,0.038500070571899414,0.032000064849853516,-0.5155000686645508,-0.5815000534057608,0.21500015258788974,2,0.008520725098879245,-2.0000064437557024,7.152999877929688,-1.602395656794897,7.135000228881836,1.2631648293732474,7.203000068664551,0.008520725098879245
3195,2012-05-17,7.11299991607666,7.176000118255615,7.089000225067139,7.1459999084472665,1793190.0,-0.006425479023527525,-1.1481621023382862,0.27272655621936764,25.766284968624177,54.285451374331856,0.08112968763687345,0.04164308924983828,-0.37245934737670616,-0.6551301200712398,34.20108599550268,0.08699989318847656,0.16920019570074452,-0.0600000381469723,-0.45042868537790604,0.33042860908396143,-0.25521436176243917,0.13521428546849457,0.4775455160299771,10.344700013770735,-31.15473276917838,0.19521432361546673,5,0.06999993324279785,0.08600020408630371,-0.42500007152557373,-0.5355000495910636,0.18700027465820224,3,0.0012653312902115577,1.049262194577682,7.158999919891357,-2.0000064437557024,7.152999877929688,-1.602395656794897,7.135000228881836,0.0012653312902115577
3196,2012-05-18,6.929999828338622,7.076000213623048,6.873000144958496,7.051000118255615,3416710.0,-0.02572755376032343,1.3742631352930863,3.666676299742725,26.68650333738573,50.052272534284256,0.23910904530839172,0.23138719588354473,-0.16950944491787023,-0.46215358167023357,33.13955959103267,0.23999977111816406,0.12313918427034753,-0.23975012302398735,-0.6374323016307777,0.157932055582803,-0.4385912123273821,-0.040909033720592625,0.6492946926844763,12.723144911678483,-24.468379018447315,0.19884108930339506,5,0.17550015449524015,0.2690002918243417,-0.22399997711181552,-0.35249996185302557,0.25,4,0.03030303655827349,-1.1481621023382862,7.11299991607666,1.049262194577682,7.158999919891357,-2.0000064437557024,7.152999877929688,0.03030303655827349
3197,2012-05-21,7.01800012588501,7.074999809265138,6.908999919891357,6.908999919891357,4076890.0,0.012698455948949805,-2.045863773568414,-0.9008259903214045,34.727648613809805,47.947983590505956,0.12594523531602775,0.1574448596309974,-0.23799583688684134,-0.5397720013350167,32.59043111388597,0.16599988937378019,0.0815319040223299,-0.15554983615875262,-0.545445078421392,0.23434540610388677,-0.3504974572900723,0.039397784972567074,0.5330426200955047,32.36607047824218,-2.1154879760520444,0.19494762113131966,5,0.08749985694885254,0.1809999942779541,-0.28700029850006104,-0.4405002593994132,0.09999990463256747,0,0.0326303914854742,1.3742631352930863,6.929999828338622,-1.1481621023382862,7.11299991607666,1.049262194577682,7.158999919891357,0.0326303914854742
3198,2012-05-22,7.190000057220459,7.2249999046325675,7.0320000648498535,7.0320000648498535,3923140.0,0.024508396729867377,-1.4430360645842653,1.4495384749989064,42.600520237839326,46.240243839253566,-0.032020836065106195,0.012883455180884518,-0.39059543401398056,-0.7018332924657287,32.78049605142717,0.2069997787475577,0.05005095850232699,-0.0005499124526977539,-0.359464324036761,0.3583644991313655,-0.18000711824472937,0.17890729333933386,0.33392098471917464,70.75891621714825,37.870242869628605,0.17945720579203167,5,-0.08450007438659668,0.009000062942504883,-0.4547501802444458,-0.6125001907348624,0.07599973678588867,1,0.017663401116939648,-2.045863773568414,7.01800012588501,1.3742631352930863,6.929999828338622,-1.1481621023382862,7.11299991607666,0.017663401116939648
3199,2012-05-23,7.171999931335449,7.2249999046325675,7.103000164031982,7.117000102996826,4255250.0,-0.0025034945398829667,-1.9397631891900995,0.3481001961671948,42.89406003136197,44.82389901485765,-0.03406342510106253,0.056792922981653504,-0.3523916218685157,-0.6751437358883017,32.98083233436624,0.12199974060058505,0.015017653076085047,-0.03315002918243426,-0.3613132049565495,0.295013146591681,-0.19723161706949188,0.13093155870462336,0.3258842747249391,84.94317912427192,51.23637347186373,0.1640815878870576,5,-0.07499980926513672,0.0410001277923584,-0.41200006008148193,-0.5945000648498526,-0.0029997825622567476,2,0.03736755834506922,-1.4430360645842653,7.190000057220459,-2.045863773568414,7.01800012588501,1.3742631352930863,6.929999828338622,0.03736755834506922
3200,2012-05-24,7.361000061035156,7.386000156402588,7.152999877929688,7.2119998931884775,9141030.0,0.026352500210427898,1.3417071218735983,2.7091024162714525,54.39430000483255,44.49155450596264,-0.22107204873359354,-0.10191208112945471,-0.518123982116089,-0.8557361693492682,33.10658480453912,0.2330002784728995,0.019193789520260296,0.13330008983612096,-0.1705482750877101,0.437148454759952,-0.01862409262579412,0.28522427229803604,0.11188878258115675,95.12668717159352,55.750942000751806,0.15192418246191552,5,-0.23149991035461426,-0.10599994659423828,-0.601000189781189,-0.7835001945495597,0.031000137329101562,3,0.001766065933473504,-1.9397631891900995,7.171999931335449,-1.4430360645842653,7.190000057220459,-2.045863773568414,7.01800012588501,0.001766065933473504
3201,2012-05-25,7.320000171661378,7.422999858856201,7.313000202178955,7.3540000915527335,5253630.0,-0.005569880319769016,-3.5833325054886105,-0.22818712477117187,52.207596593662466,43.82844676058127,-0.18073675606820494,-0.08902541933374675,-0.45756036813271184,-0.8061303648477525,30.859337752264633,0.1099996566772461,-0.0025405424808013777,0.1072501897811895,-0.13961299022791973,0.3541133697902987,-0.016181400223365117,0.2306817797857441,0.12889312400862263,79.96114797167938,37.49829400219659,0.12343159000455468,5,-0.1720001697540292,-0.06500005722045987,-0.5610002279281625,-0.7425003051757812,0.20799970626830877,4,-0.002732237767417489,1.3417071218735983,7.361000061035156,-1.9397631891900995,7.171999931335449,-1.4430360645842653,7.190000057220459,-0.002732237767417489
3202,2012-05-28,7.390999794006348,7.448999881744385,7.308000087738037,7.308000087738037,1492550.0,0.009699401732234492,-2.3975974216232054,-2.4411735831593213,63.24277609904293,44.42368758681324,-0.2364714911811312,-0.16942015348671013,-0.5074777467992115,-0.8667305071035729,28.53085904614278,0.14099979400634766,-0.013011972535990068,0.1786998271942135,-0.06675490914580084,0.42415456353422787,0.05597245902420678,0.30142719536422025,-0.5179996490478516,86.09109995060102,38.08223319879098,0.12272736817000714,5,-0.22999978065490723,-0.1359996795654297,-0.5942497253417969,-0.7859997749328604,0.1920003890991211,0,-0.02854823048957922,-3.5833325054886105,7.320000171661378,1.3417071218735983,7.361000061035156,-1.9397631891900995,7.171999931335449,-0.02854823048957922
3203,2012-05-29,7.423999786376952,7.47100019454956,7.326000213623048,7.381999969482423,2085010.0,0.00446488882293905,1.1323427321239508,0.5060236810809665,57.25566803096385,44.419484213058084,-0.2536628905304177,-0.20572180457616174,-0.5212208648994059,-0.889241121579559,26.806841795312398,0.1449999809265119,-0.026558707137816384,0.20709981918334908,-0.05092657669893352,0.4651262150656317,0.07808662124220778,0.3361130171244904,-0.5394796466827385,87.22815101224224,39.17815341057877,0.12901319794114116,5,-0.2519996166229239,-0.16899967193603427,-0.6164997816085807,-0.818999767303465,0.13800001144409269,1,-0.041217640714495296,-2.3975974216232054,7.390999794006348,-3.5833325054886105,7.320000171661378,1.3417071218735983,7.361000061035156,-0.041217640714495296
3204,2012-05-30,7.359000205993652,7.448999881744385,7.321000099182129,7.372000217437744,2005300.0,-0.008755331661320143,-1.8763923341923525,-0.3095254314259895,57.942082117024746,47.99457278510259,-0.175796680775111,-0.14865906384436123,-0.4380963915342475,-0.8149337648761747,24.974947034389675,0.12799978256225586,-0.03803508455516713,0.14230022430419886,-0.115255158615307,0.3998556072237047,0.013522532844445934,0.2710779157639518,-0.45102086410522446,64.77991287983875,16.364716677121336,0.12877769145975293,5,-0.18700003623962402,-0.09150004386901855,-0.5475001335144043,-0.7540001869201651,0.2259998321533203,2,-0.012637642259006765,1.1323427321239508,7.423999786376952,-2.3975974216232054,7.390999794006348,-3.5833325054886105,7.320000171661378,-0.012637642259006765
3205,2012-05-31,7.3540000915527335,7.449999809265138,7.306000232696532,7.396999835968018,4336450.0,-0.0006794556734549539,-1.0719443710699366,3.3076697355390774,57.52742409821612,51.421341758528186,-0.14864745951692804,-0.15001118665247493,-0.4130438876444096,-0.8015344567680325,23.113012548805905,0.1439995765686053,-0.050036253616467796,0.1364500999450673,-0.12288304635660285,0.39578324624673744,0.006783526794231776,0.2661166730959028,-0.42349991555786026,29.090830274831664,-17.55152765747094,0.12966657315083527,5,-0.1640000343322745,-0.07949995994567782,-0.5425000190734854,-0.7490000724792463,0.09700012207031428,3,-0.025156369387599464,-1.8763923341923525,7.359000205993652,1.1323427321239508,7.423999786376952,-2.3975974216232054,7.390999794006348,-0.025156369387599464
3206,2012-06-01,7.160999774932861,7.449999809265138,7.02899980545044,7.403999805450439,4101620.0,-0.026244263559578207,1.513432572386706,5.651197090166979,51.152462369805036,53.246321064749885,0.0900341779167535,0.03792396532675468,-0.2020460897493379,-0.5998626533575262,21.361212644614355,0.42100000381469727,-0.0658008553432552,-0.05210020542144811,-0.31214224883149466,0.20794183798859844,-0.18212122712647094,0.07792081628357472,-0.20887959819580093,29.864220199321988,-17.555558805920565,0.1300210217050232,6,0.08900022506713867,0.11350035667419434,-0.3494997024536133,-0.5389997959136963,0.25,4,0.03225812466019273,-1.0719443710699366,7.3540000915527335,-1.8763923341923525,7.359000205993652,1.1323427321239508,7.423999786376952,0.03225812466019273
3207,2012-06-04,7.073999881744385,7.1560001373291025,7.0,7.0980000495910645,4349050.0,-0.012149126647513664,1.2285679252865969,0.09876611042212874,46.700083775147945,53.70182812445084,0.20764957991983302,0.11598505975154794,-0.0964635481239835,-0.5036351448653873,19.82193286489113,0.16099977493286133,-0.0329205561268493,-0.1296500921249386,-0.3957235396414793,0.1364233553916021,-0.2626868158832094,0.0033866316333321933,-0.10112450429482411,15.711221056958255,-33.40926788710081,0.1330367237582704,6,0.1615002155303955,0.1745002269744873,0.03350019454956055,-0.15599989891052246,0.4630002975463867,0,0.06417868303290808,1.513432572386706,7.160999774932861,-1.0719443710699366,7.3540000915527335,-1.8763923341923525,7.359000205993652,0.06417868303290808
3208,2012-06-05,7.083000183105469,7.191999912261963,7.065000057220459,7.118000030517577,4717560.0,0.0012723072535398838,-2.577455707934291,1.4583167766033167,46.83334505557735,54.13952646047478,0.20324898690143733,0.11309842305272433,-0.08574872499720065,-0.5025432911256829,19.33846346244063,0.1269998550415039,0.014274870471845169,-0.12084980010986346,-0.386534449944099,0.1448348497243721,-0.2536921250269817,0.011992524807254767,-0.09019981297190771,18.444492952343776,-32.39780018541602,0.13284232491711798,6,0.15249991416931152,0.1034998893737793,0.03149986267089844,-0.16500020027160645,0.47699975967407227,1,0.0705915554248624,1.2285679252865969,7.073999881744385,1.513432572386706,7.160999774932861,-1.0719443710699366,7.3540000915527335,0.0705915554248624
3209,2012-06-06,7.098999977111816,7.166999816894531,7.051000118255615,7.1570000648498535,4785670.0,0.0022589006907709486,1.9743668119601165,1.6571525885559004,49.40171204906287,53.58479446538926,0.1964656394325761,0.0875692979145839,-0.08015147673860312,-0.5082394684663463,18.65878237823973,0.11599969863891602,0.04872649998729717,-0.09595000743865967,-0.3632377447883144,0.17133772991099505,-0.22959387611348703,0.03769386123616769,-0.0989999771118164,22.000004238554272,-32.561904519479356,0.13364386867482725,6,0.13650012016296387,0.07300019264221191,0.03650009632110596,-0.1809999942779541,0.3730001449584952,2,0.06522042853951349,-2.577455707934291,7.083000183105469,1.2285679252865969,7.073999881744385,1.513432572386706,7.160999774932861,0.06522042853951349
3210,2012-06-07,7.216000080108643,7.282999992370605,7.0879998207092285,7.15500020980835,3734970.0,0.016481209096217864,1.000004890645183,-1.0517203107658157,62.95290887919097,54.7787180526702,0.06340162168747465,-0.02969302042216171,-0.17671559081205324,-0.6146938823323449,17.947537518011924,0.19500017166137606,0.06626368911132374,0.02025008201599121,-0.2471970281171183,0.2876971921491007,-0.11347347305056399,0.1539736370825464,-0.19716007232666044,48.000038146988736,-11.364508376191289,0.1337235550665548,6,0.019500017166137695,-0.04399991035461426,-0.08050000667572021,-0.2980000972747803,0.2630000114440909,3,0.05113635725358456,1.9743668119601165,7.098999977111816,-2.577455707934291,7.083000183105469,1.2285679252865969,7.073999881744385,0.05113635725358456
3211,2012-06-08,7.26200008392334,7.263999938964844,7.140999794006348,7.15500020980835,1944440.0,0.006374723296012519,1.2162271299880145,1.7541000265778652,61.48775915677937,54.583716170196475,0.009285570857400671,-0.07488568507199655,-0.20541796249699473,-0.6498854168729817,17.197856101750382,0.1230001449584961,0.08708773021928629,0.0633000850677492,-0.2057803195356911,0.3323804896711895,-0.07124011723397139,0.1978402873694698,-0.22507366867065492,92.57953745109499,28.56886358810827,0.13454020230172026,6,-0.02649998664855957,-0.08999991416931152,-0.12650001049041748,-0.34400010108947754,0.12799978256225675,4,0.026025905744357924,1.000004890645183,7.216000080108643,1.9743668119601165,7.098999977111816,-2.577455707934291,7.083000183105469,0.026025905744357924
3212,2012-06-11,7.265999794006348,7.381999969482423,7.252999782562256,7.341000080108643,1907220.0,0.0005507725195241786,-1.5544513320712314,-0.7009380779429132,54.250546576184924,54.24981378633215,-0.015991772142293748,-0.07227353551013316,-0.19771317290963264,-0.6436621927588089,17.029315949500432,0.1290001869201669,0.07703563792446122,0.06074981689453107,-0.20817937045953006,0.3296790042485922,-0.07371477678249949,0.19521441057156164,-0.21171042758178782,64.95461401383244,1.723292594140318,0.1344645936770305,6,-0.0409998893737793,-0.09399962425231934,-0.08599972724914551,-0.34799981117248535,0.0710000991821298,0,0.01995595720304344,1.2162271299880145,7.26200008392334,1.000004890645183,7.216000080108643,1.9743668119601165,7.098999977111816,0.01995595720304344
3213,2012-06-12,7.261000156402588,7.328999996185303,7.171999931335449,7.239999771118164,2688830.0,-0.00068808667017628,1.0,-0.28000406899489466,55.05109632066441,53.92859314229211,-0.040839919475499364,-0.06194382351712857,-0.18118043260736094,-0.6301691948251822,16.50348917182307,0.15700006484985352,0.07249720989939057,0.05035016536712611,-0.21849869403973,0.3191990247739822,-0.08407426433630238,0.1847745950705546,-0.19004235685302806,63.444148802071986,2.836988566065024,0.13442442970342824,6,-0.03600025177001953,-0.08899998664855957,-0.05675005912780762,-0.3430001735687256,0.2569999694824219,1,0.03801129554374305,-1.5544513320712314,7.265999794006348,1.2162271299880145,7.26200008392334,1.000004890645183,7.216000080108643,0.03801129554374305
3214,2012-06-13,7.21999979019165,7.283999919891357,7.15500020980835,7.265999794006348,2596220.0,-0.005646655464507044,2.146324585530945,-2.190436184464476,40.38196447982739,52.02354207358225,-0.02417226101408332,-0.01701136561511518,-0.13272191519965126,-0.5804604164979565,15.491022919058508,0.1289997100830078,0.04452737283023822,0.006299805641174494,-0.26146374221283164,0.27406335349518063,-0.12758196828582857,0.14018157956817756,-0.13304029484209057,44.89792608379017,-10.874189009218767,0.13388177392700318,6,0.005000114440917969,-0.04799962043762207,0.018000245094299316,-0.3019998073577881,0.44099998474121094,2,0.04709143524488457,1.0,7.261000156402588,-1.5544513320712314,7.265999794006348,1.2162271299880145,7.26200008392334,0.04709143524488457
3215,2012-06-14,7.122000217437744,7.217999935150146,7.114999771118164,7.217999935150146,2916920.0,-0.01357334842128921,1.1458430605088477,2.086950211985178,37.46834159449708,50.50308420965914,0.04185923643103262,0.08611207019772493,-0.030538064148423416,-0.4747448270235841,14.521783434194369,0.10500001907348633,0.019557408669665932,-0.09214978218078596,-0.35923011767384416,0.17493055331227225,-0.22568994992731461,0.041390385565742704,-0.019679094120184537,2.6218880594349305,-48.0212911175884,0.133540167746529,6,0.0689997673034668,0.04999995231628418,0.149499773979187,-0.20400023460388184,0.5659999847412109,3,0.049143484126217274,2.146324585530945,7.21999979019165,1.0,7.261000156402588,-1.5544513320712314,7.265999794006348,0.049143484126217274
3216,2012-06-15,7.139999866485597,7.1560001373291025,7.0980000495910645,7.133999824523926,4035630.0,0.0025273305951019065,2.0525893114827194,-0.06250062088355195,32.971488723789335,48.977684759508186,0.022984557756990043,0.0892264470139521,-0.04421919994502321,-0.4847177221989307,15.01315169005561,0.058000087738038,-0.0032262557419606708,-0.08465013504028196,-0.31922858033615586,0.14992831025559195,-0.2019393576882189,0.03263908760765499,0.33100032806396307,14.788672092090307,-30.07469706321467,0.11728922264793708,6,0.07650017738342196,0.03200030326843173,0.11850011348724276,-0.2219998836517343,0.4140000343322745,4,0.04747902400648041,1.1458430605088477,7.122000217437744,2.146324585530945,7.21999979019165,1.0,7.261000156402588,0.04747902400648041
3217,2012-06-18,7.247000217437744,7.256999969482423,7.160999774932861,7.184000015258789,2409040.0,0.014986043830952367,1.3132658864893465,10.499960263846495,39.0875646538166,48.11704249264588,-0.06358122202503846,0.000276006980560517,-0.13999149003119804,-0.5823489429272568,15.750022846617211,0.11700010299682617,-0.024594036840653644,0.010900211334228693,-0.20261758390105378,0.22441800656951116,-0.09585868628341299,0.11765910895187037,0.2165399742126457,64.50225207558387,23.965111931374793,0.10675889761764142,6,-0.030500173568725586,-0.07500004768371582,-0.019500255584716797,-0.32900023460388184,0.3579998016357422,0,0.019732254002665428,2.0525893114827194,7.139999866485597,1.1458430605088477,7.122000217437744,2.146324585530945,7.21999979019165,0.019732254002665428
3218,2012-06-19,7.316999912261963,7.322999954223633,7.2119998931884775,7.2810001373291025,1809430.0,0.009659126910992022,3.625016142972058,0.5714231651289208,47.426451037968775,47.897569046968755,-0.10828467380461948,-0.0629487539472553,-0.19903997432643017,-0.6438984252866042,15.837965249358533,0.11100006103515536,-0.02279049864159788,0.07454991340637207,-0.1407417729711371,0.28984159978388124,-0.03309592978238207,0.1821957565951262,0.13922947654724016,97.3333135534132,57.389853858214735,0.10764584318875449,6,-0.0820000171661377,-0.14499974250793457,-0.09749996662139893,-0.3989999294281006,0.3039999008178711,1,0.0027333580929798096,1.3132658864893465,7.247000217437744,2.0525893114827194,7.139999866485597,1.1458430605088477,7.122000217437744,0.0027333580929798096
3219,2012-06-20,7.440000057220459,7.610000133514403,7.376999855041504,7.574999809265138,3505790.0,0.016810188114444236,1.273169007040905,-3.7500165569494,54.603854827008654,46.96989637450406,-0.19872519386668497,-0.17374978717079514,-0.3074351014969672,-0.7577590992656136,16.39208435831965,0.2930002212524405,-0.003684402529743558,0.18415005207061785,-0.04555755783617599,0.4138576619774117,0.06929624711722138,0.29900385702401433,-0.34200000762939453,66.79686554125676,24.428043034167878,0.1148538049533967,6,-0.08599996566772461,-0.1984999179840088,-0.2285001277923584,-0.5220000743865967,0.4499998092651376,2,0.010483880116217481,3.625016142972058,7.316999912261963,1.3132658864893465,7.247000217437744,2.0525893114827194,7.139999866485597,0.010483880116217481
3220,2012-06-21,7.374000072479247,7.427999973297119,7.311999797821045,7.383999824523926,2393280.0,-0.008870965622797211,1.3673493219670982,0.07407237341716873,63.197057433230846,47.159818405220896,-0.12064284198364383,-0.11249354013619506,-0.22835975187878876,-0.6829745084876864,16.03073783750159,0.12800025939941406,0.01507601975607109,0.11750006675720126,-0.1135301148553074,0.3485302483697099,0.0019849759509469322,0.2330151575634556,-0.265760021209716,53.906245634426064,9.544416367700812,0.11551509080625413,6,-0.019999980926512784,-0.13249993324279696,-0.17975008487701327,-0.45600008964538485,0.7009997367858913,3,0.03892049086421023,1.273169007040905,7.440000057220459,3.625016142972058,7.316999912261963,1.3132658864893465,7.247000217437744,0.03892049086421023
3221,2012-06-22,7.300000190734862,7.3439998626708975,7.260000228881836,7.2849998474121085,2096310.0,-0.010035242882701079,-1.584620801971961,-1.5000715273471559,64.23177192026836,48.268843443452376,-0.04546713678244174,-0.04223420125624511,-0.14297089138445251,-0.599796654451267,15.356428003414086,0.11399984359741122,0.028883658624460296,0.044500184059142356,-0.1855437398636548,0.2745441079819395,-0.07052177790225667,0.15952214602054138,-0.18172493782043375,30.957751624324697,-16.324770058477558,0.11502196196139873,6,0.05399990081787198,-0.0585000514984122,-0.10900020599365146,-0.3820002079010001,0.7150001525878915,4,0.05315068511046639,1.3673493219670982,7.374000072479247,1.273169007040905,7.440000057220459,3.625016142972058,7.316999912261963,0.05315068511046639
3222,2012-06-25,7.179999828338622,7.289000034332275,7.120999813079834,7.289000034332275,2984730.0,-0.016438405378200405,2.082567041427884,-7.266514082268481,55.35910082664131,48.303066166338695,0.06822591711450787,0.06445258618143157,-0.010935817780215906,-0.47202129991040476,14.208549912233515,0.1790003776550284,0.013040418304584023,-0.064950180053712,-0.28807866238112734,0.15817830227370333,-0.17651442121741923,0.04661406110999522,0.43000030517578125,12.065434886904672,-37.25943441011809,0.11156424116370757,6,0.17400026321411222,0.0795001983642587,-0.027749776840209073,-0.26199984550475985,0.8600001335144052,0,0.05208914783021501,-1.584620801971961,7.300000190734862,1.3673493219670982,7.374000072479247,1.273169007040905,7.440000057220459,0.05208914783021501
3223,2012-06-26,7.118000030517577,7.203000068664551,7.072000026702881,7.146999835968018,10130740.0,-0.00863506954085691,-1.1652932947134047,0.26605275821340113,50.99895206052973,49.48273145308341,0.12047744485601708,0.10788346868872889,0.062303991266284164,-0.4027197096132831,12.7945381588635,0.13100004196166992,-0.005995856532084787,-0.111649990081788,-0.32482681294512794,0.10152683278155195,-0.2182384015134584,-0.005061578650117582,0.4822200965881347,8.55018488515125,-42.403955117744545,0.10658841143167008,6,0.22300004959106534,0.1870000362396249,0.03425002098083585,-0.20000004768371493,0.9530000686645517,1,0.06841809306939517,2.082567041427884,7.179999828338622,-1.584620801971961,7.300000190734862,1.3673493219670982,7.374000072479247,0.06841809306939517
3224,2012-06-27,7.265999794006348,7.276000022888184,7.132999897003174,7.171000003814697,1713070.0,0.020792324087417713,1.4869533488408735,-3.275876810760049,52.54581307865733,51.15800606243454,-0.02269794859411256,-0.05000465524168973,-0.07769454417335986,-0.5427064790895173,11.476177052601667,0.15799999237060636,-0.0121221791882693,0.04099979400634801,-0.16420515171876815,0.24620473973146417,-0.06160267885621007,0.1436022668689061,0.313091529083251,54.494324833307886,3.0357055177887844,0.10260247286255801,6,0.07500028610229492,0.03900027275085449,-0.11374974250793457,-0.33949971199035645,0.7840003967285138,2,0.04885769737652934,-1.1652932947134047,7.118000030517577,2.082567041427884,7.179999828338622,-1.584620801971961,7.300000190734862,0.04885769737652934
3225,2012-06-28,7.1690001487731925,7.302000045776367,7.119999885559082,7.278999805450439,2172030.0,-0.013349800162830938,1.3333333333333068,-1.157893680136928,45.498544790673705,52.54990118097725,0.09126750800912031,0.034176893719441104,0.02518357946998151,-0.4380647689971999,10.263017350489072,0.18200016021728516,-0.021526763937843363,-0.04674985408783083,-0.24399498188470314,0.15049527370904148,-0.145372417986267,0.05187270981060532,0.38980752246093786,35.6618310908531,-10.157589017068673,0.098622563898436,6,0.1719999313354501,0.13599991798400968,-0.014000058174132413,-0.19300007820129306,0.9629998207092312,3,0.10057186535779139,1.4869533488408735,7.265999794006348,-1.1652932947134047,7.118000030517577,2.082567041427884,7.179999828338622,0.10057186535779139
3226,2012-06-29,7.392000198364258,7.426000118255615,7.2880001068115225,7.328000068664551,2409330.0,0.031106157757470054,1.0909097477097496,-0.5818211768377795,55.03196944583245,54.32150171342346,-0.10306554318721872,-0.17985090158921224,-0.1890965524505681,-0.6525434193709376,11.21979883999744,0.25699996948242276,-0.008077725166034888,0.1647001743316654,-0.04566305852926433,0.3750634071925951,0.05951855790120053,0.26988179076213026,0.14733516708862293,90.39550533949719,45.05517921231751,0.10518161643046507,6,-0.051000118255615234,-0.08700013160705566,-0.19975006580352783,-0.4160001277923584,0.7299995422363281,4,0.09239713102984215,1.3333333333333068,7.1690001487731925,1.4869533488408735,7.265999794006348,-1.1652932947134047,7.118000030517577,0.09239713102984215
3227,2012-07-02,7.527999877929687,7.554999828338622,7.4099998474121085,7.4120001792907715,2378330.0,0.01839822455571949,-1.4166590505405767,1.8124916181138009,59.65292572402239,55.67999890076275,-0.21793145192954277,-0.29523074486746914,-0.312907591416681,-0.7795275639247468,12.594869023893326,0.16299962997436435,0.021432824873913958,0.27799985408782835,0.04099488192372469,0.515004826251932,0.15949736800577696,0.39650234016987973,-0.45599985122680575,94.40994585970911,49.238018144871106,0.1185024860820517,7,-0.18699979782104403,-0.22299981117248446,-0.3264998197555533,-0.5519998073577872,0.5019998550415048,0,0.06469188008634763,1.0909097477097496,7.392000198364258,1.3333333333333068,7.1690001487731925,1.4869533488408735,7.265999794006348,0.06469188008634763
3228,2012-07-03,7.583000183105469,7.657000064849853,7.514999866485597,7.561999797821045,1847340.0,0.007306098042991538,-1.469563342496887,0.18103827450271237,62.992150441731745,56.612031746843094,-0.2584057016153052,-0.32765048827126186,-0.351862955289338,-0.8226101127256706,13.960899130606741,0.14200019836425604,0.057185255107793154,0.308000159263611,0.041516584492399033,0.574483734034823,0.17475837187800458,0.44124194664921745,-0.5013401603698728,86.21976591476798,39.318966724614896,0.13324178738560602,7,-0.21850013732910156,-0.254500150680542,-0.37500011920928955,-0.5885000228881836,0.41699981689453125,1,0.06026635470294872,-1.4166590505405767,7.527999877929687,1.0909097477097496,7.392000198364258,1.3333333333333068,7.1690001487731925,0.06026635470294872
3229,2012-07-04,7.561999797821045,7.589000225067139,7.517000198364258,7.550000190734862,866700.0,-0.0027694032411091918,1.1818037323083814,0.571399377852498,66.66665462532146,56.997542545964265,-0.24393176284885243,-0.2847859413017888,-0.3156979874783401,-0.7903796791798836,15.492296458105653,0.07200002670288086,0.08248512018109277,0.2638497829437254,-0.018243339539944614,0.5459429054273954,0.12280322170189084,0.40489634418556,-0.45732617340087867,82.30908094774253,28.575988588638012,0.14104656124183484,7,-0.19749975204467773,-0.23349976539611816,-0.3484996557235718,-0.5459997653961182,0.33700037002563477,2,0.0673102770391174,-1.469563342496887,7.583000183105469,-1.4166590505405767,7.527999877929687,1.0909097477097496,7.392000198364258,0.0673102770391174
3230,2012-07-05,7.585000038146973,7.5869998931884775,7.498000144958496,7.541999816894531,1601610.0,0.0030415552685620906,2.7872288618792447,3.583469103913901,66.79245568204426,57.28206296393937,-0.26133639748913673,-0.2937868104309178,-0.3239208486589984,-0.8006726435957541,16.360016454352788,0.08899974822998136,0.09644954234719716,0.268400025367737,-0.03826790473889741,0.5750679554743714,0.1150660603144198,0.4217339904210542,-0.458233356109619,80.48779542262145,20.926783170924438,0.15333396505331712,7,-0.22049999237060547,-0.2565000057220459,-0.3652498722076416,-0.5690000057220459,0.26900005340576083,3,0.06130522745540934,1.1818037323083814,7.561999797821045,-1.469563342496887,7.583000183105469,-1.4166590505405767,7.527999877929687,0.06130522745540934
3231,2012-07-06,7.451000213623048,7.554999828338622,7.434000015258789,7.5370001792907715,2171770.0,-0.017666423711272805,-1.0166574610882038,-1.9999889108208004,57.54437989820655,57.52487174966883,-0.11584726702538184,-0.1527322338681989,-0.19925274673762328,-0.6534661036951226,17.10658843056736,0.1510000228881836,0.09037917034862097,0.12495019435882693,-0.18624816893172902,0.4361485576493829,-0.030648987286451046,0.2805493760041049,-0.3030241962731939,16.59932393430922,-40.587771176515496,0.15559918164527786,7,-0.08650016784668058,-0.122500181198121,-0.21875011920929044,-0.435000181198121,0.36299991607665927,4,0.09139709251574968,2.7872288618792447,7.585000038146973,1.1818037323083814,7.561999797821045,-1.469563342496887,7.583000183105469,0.09139709251574968
3232,2012-07-09,7.410999774932861,7.4619998931884775,7.374000072479247,7.440999984741211,1788050.0,-0.005368465648014853,1.4444385575681205,0.34883978819550693,53.55521281645454,57.808900722549375,-0.044291262617139004,-0.10678679300835814,-0.16218113885391716,-0.6019541940081323,17.087116287787456,0.08799982070923029,0.07986988050271471,0.0776997566223141,-0.23436305181825645,0.38976256506288465,-0.07833164759797118,0.23373116084259937,-0.24266279568300764,13.074100159395355,-37.422282303811144,0.15603140422028508,7,-0.022499799728393555,-0.08249974250793457,-0.1487497091293335,-0.39499974250793457,0.46000003814697266,0,0.09593846812310369,-1.0166574610882038,7.451000213623048,2.7872288618792447,7.585000038146973,1.1818037323083814,7.561999797821045,0.09593846812310369
3233,2012-07-10,7.5370001792907715,7.592000007629394,7.484000205993652,7.505000114440918,2886760.0,0.017001809227426667,-1.9189182222966594,-1.0666613685130732,53.66037985725842,57.932741475727276,-0.11689930650357905,-0.22245517430471384,-0.2875144356158099,-0.7147632819730854,17.85637790501665,0.18100023269653231,0.07723354407153593,0.18990015983581543,-0.13292547922809828,0.5127257988997291,0.02848734030385902,0.35131297936777184,-0.3491166766169176,74.77071344046902,25.248309862857965,0.16141281953195682,7,-0.1485002040863037,-0.1830000877380371,-0.2950000762939453,-0.5210001468658447,0.3279995918273926,1,0.06541058006539835,1.4444385575681205,7.410999774932861,-1.0166574610882038,7.451000213623048,2.7872288618792447,7.585000038146973,0.06541058006539835
3234,2012-07-11,7.559999942779541,7.5869998931884775,7.478000164031982,7.53000020980835,1762080.0,0.0030515805946198515,1.5952429609445622,0.9374897554724404,57.254282047944066,59.238934504312866,-0.10483382217921555,-0.2304945265858782,-0.31056545791513557,-0.7238410138965641,18.77170126336955,0.10899972915649503,0.09368295082125311,0.1958999156951906,-0.13446504095305833,0.5262648723434395,0.030717437371065692,0.3610823940193155,-0.3533517776186468,85.32106680315628,34.85147699264005,0.1651824783241245,7,-0.08749985694885343,-0.20599985122680664,-0.34899985790252686,-0.5439999103546143,0.27300024032592773,2,0.05820106621041665,-1.9189182222966594,7.5370001792907715,1.4444385575681205,7.410999774932861,-1.0166574610882038,7.451000213623048,0.05820106621041665
3235,2012-07-12,7.472000122070312,7.559999942779541,7.4000000953674325,7.4000000953674325,2545200.0,-0.011640188012604025,-3.4444385575682164,2.4000222525987263,56.635797359000094,59.41713760577594,0.03427042305816386,-0.12114006672450905,-0.2228023317807617,-0.622608879742228,19.82096428128241,0.1599998474121085,0.12033430855155114,0.09040009975433261,-0.2225905299240063,0.4033907294326715,-0.06609521508483684,0.24689541459350206,-0.24733788092185893,44.954164561364365,-7.653749688353791,0.15649531483916962,7,0.04349994659423828,-0.10750007629394442,-0.2682499885559073,-0.45600008964538485,0.3579998016357431,3,0.05714668613496454,1.5952429609445622,7.559999942779541,-1.9189182222966594,7.5370001792907715,1.4444385575681205,7.410999774932861,0.05714668613496454
3236,2012-07-13,7.4790000915527335,7.5349998474121085,7.440000057220459,7.528999805450439,1622800.0,0.0009368267355545079,2.064519354268062,-0.6944402132521116,62.63737282495963,59.74874283921341,0.04571681352902335,-0.1069227908920114,-0.2271578400182266,-0.6159140911656289,21.048394480451122,0.0949997901916495,0.1367725874779815,0.08045005798339755,-0.21359432403217848,0.3744944399989736,-0.06657213302439047,0.22747224899118557,-0.23704433745622477,48.16516069198279,-9.175732077291187,0.1470221910077879,7,0.036499977111816406,-0.1145000457763663,-0.2752499580383292,-0.46300005912780673,0.3359999656677255,4,0.050140392486897944,-3.4444385575682164,7.472000122070312,1.5952429609445622,7.559999942779541,-1.9189182222966594,7.5370001792907715,0.050140392486897944
3237,2012-07-16,7.389999866485597,7.510000228881836,7.3520002365112305,7.485000133514403,2718570.0,-0.011900016576769312,1.1793033595538134,1.9000162125561124,61.23965785963266,59.55402144120241,0.12637255763370714,-0.007020012574344925,-0.13691191437825267,-0.5131664882804126,21.493969339837367,0.15799999237060547,0.1698186426513102,-0.015700149536131747,-0.3010543272216051,0.2696540281493416,-0.1583772383788684,0.12697693930660492,-0.13144233995895416,15.83319425569665,-45.709808301901774,0.14267708884273675,7,0.08200025558471591,-0.025499820709229404,-0.1862497329711923,-0.37399983406066983,0.5020003318786612,0,0.05737486750669585,2.064519354268062,7.4790000915527335,-3.4444385575682164,7.472000122070312,1.5952429609445622,7.559999942779541,0.05737486750669585
3238,2012-07-17,7.3369998931884775,7.401999950408935,7.324999809265138,7.380000114440918,1858630.0,-0.007171850372755695,-1.2984983275211808,0.452632635647241,53.18385888024171,58.05593302508244,0.15735529054345587,0.05012507266759325,-0.07732464320714794,-0.4479130395972035,21.52148976415666,0.07700014114379705,0.17322931134542152,-0.06970012187957675,-0.3538832653630051,0.21448302160385158,-0.2117916936212909,0.07239144986213741,-0.06250466512890629,4.580183236449275,-55.464522837415174,0.14209157174171405,7,0.12150001525878817,0.027500152587889737,-0.1384998559951791,-0.23199987411499112,0.4330000877380362,1,0.07278178106382582,1.1793033595538134,7.389999866485597,2.064519354268062,7.4790000915527335,-3.4444385575682164,7.472000122070312,0.07278178106382582
3239,2012-07-18,7.51800012588501,7.552999973297119,7.34499979019165,7.389999866485597,2830420.0,0.02466951551472274,1.101012436301284,-2.9767349020825886,64.55377794604712,57.80719105441609,-0.03413200172968711,-0.1314726432670721,-0.2558816306015066,-0.6156265912188434,20.509284626766327,0.2160000801086417,0.16206184986690086,0.10740010738372785,-0.18081943677461787,0.39561965154207357,-0.036709664695445454,0.25150987946290115,-0.22820470435382756,82.12774764574462,18.21395220276169,0.14410977207917286,7,-0.05950021743774414,-0.15350008010864258,-0.3195000886917114,-0.377000093460083,0.31799983978271484,2,0.04615584456275945,-1.2984983275211808,7.3369998931884775,1.1793033595538134,7.389999866485597,2.064519354268062,7.4790000915527335,0.04615584456275945
3240,2012-07-19,7.660999774932861,7.7129998207092285,7.53000020980835,7.550000190734862,2198290.0,0.01902096922763996,-1.4238431927343693,0.8671824941513191,62.01963169792669,58.30444125438498,-0.18463355954400207,-0.2654798455587848,-0.39224366703128055,-0.7434949437594351,20.17364368503302,0.19499969482421875,0.1435288053875814,0.23604977130889893,-0.0723679025232844,0.5444674451410823,0.08184093439280726,0.3902586082249906,-0.3565161676689321,86.59792674159233,24.95845637967797,0.1542088369160916,7,-0.1419999599456787,-0.26849985122680664,-0.462499737739563,-0.4699997901916504,0.02700042724609375,3,0.022451431043687187,1.101012436301284,7.51800012588501,-1.2984983275211808,7.3369998931884775,1.1793033595538134,7.389999866485597,0.022451431043687187
3241,2012-07-20,7.688000202178955,7.730999946594237,7.609000205993652,7.690999984741211,2766690.0,0.0035243999529199765,1.9397631891901623,-0.027025169363741983,57.92079511757326,58.789505954509295,-0.19498485065656013,-0.2760764624922185,-0.4122526032681648,-0.7555484362235045,20.219756491481803,0.12199974060058505,0.12156024039021052,0.24365019798278809,-0.08010497041392384,0.5674053663795,0.08177261378443212,0.40552778218114405,-0.3590056221083078,89.4089335293926,30.596344259781844,0.16187758419835613,7,-0.16000032424926758,-0.2865002155303955,-0.5065001249313354,-0.49700021743774414,0.03900003433227539,4,0.018470306684806426,-1.4238431927343693,7.660999774932861,1.101012436301284,7.51800012588501,-1.2984983275211808,7.3369998931884775,0.018470306684806426
3242,2012-07-23,7.553999900817871,7.642000198364258,7.451000213623048,7.605000019073486,2585740.0,-0.017429799406496582,2.055988098189919,17.00127165792402,48.66849227735153,58.23485177896408,-0.04309912191131904,-0.11870653018737265,-0.27048158323836446,-0.6067496432499828,20.80768824386485,0.23699998855590731,0.09308913378266492,0.0909498929977417,-0.21098456301078183,0.39288434900626523,-0.06001733500652051,0.2419171210020039,-0.19284489142533623,56.40394435805528,1.0144663429920726,0.15096722800426188,7,-0.026000022888183594,-0.15249991416931152,-0.35974979400634766,-0.36299991607666016,0.1510000228881836,0,0.03455125229407652,1.9397631891901623,7.688000202178955,-1.4238431927343693,7.660999774932861,1.101012436301284,7.51800012588501,0.03455125229407652
3243,2012-07-24,7.605000019073486,7.6630001068115225,7.498000144958496,7.579999923706055,1695840.0,0.006751405735403004,1.340420495165709,-0.4901968117432565,51.921365857649576,57.64230553559803,-0.09324476394952796,-0.13844951919608306,-0.3135384128756371,-0.6429515553126954,21.763406882685107,0.16499996185302646,0.09021720871204941,0.11760001182556135,-0.1428703498019246,0.3780703734530473,-0.012635168988181178,0.24783519263930387,-0.2142574147048153,67.35754495670805,14.73816398610596,0.1302351808137429,7,-0.07700014114379883,-0.20350003242492676,-0.4107499122619629,-0.4140000343322754,0.19899988174438477,1,0.03773835352675481,2.055988098189919,7.553999900817871,1.9397631891901623,7.688000202178955,-1.4238431927343693,7.660999774932861,0.03773835352675481
3244,2012-07-25,7.620999813079834,7.677999973297119,7.550000190734862,7.60699987411499,1676370.0,0.0021038519350715656,-1.0000074506209953,0.5599954223807435,51.61869354447939,57.08484955620685,-0.11139627408616626,-0.13332563155545785,-0.3214386547347523,-0.6437980936250067,22.42416024105488,0.12799978256225675,0.0984072295340992,0.11584980487823504,-0.1290099604130841,0.3607095701695542,-0.006580077767424086,0.23827968752389417,-0.2030366213331174,60.71420056471204,11.139976936037009,0.12242988264565947,7,-0.09299993515014648,-0.21949982643127441,-0.4174997806549072,-0.42999982833862305,0.10900020599365234,2,0.019551262498517907,1.340420495165709,7.605000019073486,2.055988098189919,7.553999900817871,1.9397631891901623,7.688000202178955,0.019551262498517907
3245,2012-07-26,7.889999866485597,7.940999984741211,7.644999980926514,7.65500020980835,5154640.0,0.03529721296464028,-1.3215676154786882,16.785762942779353,67.60221493902264,57.63649867999162,-0.3518705324812439,-0.36421409798019244,-0.5775634121574083,-0.8967092247946207,23.381880053517236,0.32000017166137695,0.10461338105642248,0.3487998723983772,0.10005011316723866,0.5975496316295157,0.22442499278280792,0.47317475201394643,-0.4469937343510786,89.59180773916817,34.36569991201867,0.12437487961556931,7,-0.25699996948242276,-0.3834998607635507,-0.5922497510910043,-0.6989998817443857,-0.16899967193603693,3,-0.006844094009082036,-1.0000074506209953,7.620999813079834,1.340420495165709,7.605000019073486,2.055988098189919,7.553999900817871,-0.006844094009082036
3246,2012-07-27,8.074999809265138,8.105999946594237,7.939000129699707,7.949999809265138,2622250.0,0.023447394918898246,-1.2721162579472416,0.5319156707180993,73.85056437692458,59.03771051524628,-0.4955494580263604,-0.5221950606164807,-0.7413733403540395,-1.062592821305424,23.996783036821746,0.2160000801086399,0.10923613377792396,0.4996498346328755,0.16458649635533895,0.834713172910412,0.3321181654941068,0.6671815037716442,-0.5821942918699516,95.26715267676886,33.27530227701804,0.16753166913876827,7,-0.359499931335451,-0.4859998226165798,-0.7772496938705462,-0.8839998245239276,-0.37799978256225764,4,-0.04792564906839325,-1.3215676154786882,7.889999866485597,-1.0000074506209953,7.620999813079834,1.340420495165709,7.605000019073486,-0.04792564906839325
3247,2012-07-30,8.015000343322754,8.149999618530272,7.929999828338622,8.121999740600586,1676760.0,-0.007430274595615738,1.6993979533926302,-0.8559951782226501,68.02414249306767,60.68663091667139,-0.37724122624487766,-0.44674489194126643,-0.6632811133166854,-0.9845579261656354,24.149393694610072,0.2199997901916495,0.1216706966944674,0.41530034542083705,0.02801226129813994,0.8025884295435342,0.22165630335948805,0.608944387482186,-0.4486114944236812,79.29457297442798,18.13763170635299,0.19364404206134864,7,-0.2675006389617929,-0.40400052070617765,-0.7172502279281616,-0.81600022315979,-0.3470001220703125,0,-0.03593263811291714,-1.2721162579472416,8.074999809265138,-1.3215676154786882,7.889999866485597,-1.0000074506209953,7.620999813079834,-0.03593263811291714
3248,2012-07-31,8.039999961853027,8.097999572753906,7.97100019454956,8.097999572753906,2738410.0,0.003119103862684325,3.3793182827170343,0.5420554916798132,68.07229542943541,61.07757730371453,-0.3263528253238386,-0.4593003489902969,-0.675069359675935,-0.9924390833937338,23.921932652141237,0.1269993782043466,0.12855922782994877,0.41744997501373327,-0.01677165649757484,0.8516716065250414,0.2003391592580792,0.6345607907693873,-0.3919056052055865,81.66670640313468,22.592862293475747,0.21711081575565427,7,-0.2395000457763672,-0.4290001392364511,-0.7332499027252197,-0.8409998416900635,-0.3340001106262198,1,-0.04166667160900872,1.6993979533926302,8.015000343322754,-1.2721162579472416,8.074999809265138,-1.3215676154786882,7.889999866485597,-0.04166667160900872
3249,2012-08-01,8.071000099182129,8.192000389099121,8.017000198364258,8.031999588012695,1675050.0,0.003855738492062999,-4.072521457892773,-0.6724271174178272,73.56412353497308,62.3602986189419,-0.30246836462717397,-0.4745422912230328,-0.6916452240169733,-1.0056633284557943,23.786639930039698,0.17500019073486328,0.14743873086154036,0.4230000972747803,-0.053851889597563485,0.8998520841471249,0.1845741038386084,0.6614260907109522,-0.352639005871092,77.87930536994952,16.31636220754767,0.23842599343617224,8,-0.24949979782104492,-0.41499996185302734,-0.7480000257492065,-0.871999979019165,-0.24700021743774414,2,-0.03308142672322778,3.3793182827170343,8.039999961853027,1.6993979533926302,8.015000343322754,-1.2721162579472416,8.074999809265138,-0.03308142672322778
3250,2012-08-02,8.050000190734862,8.145000457763674,8.015000343322754,8.074999809265138,2242110.0,-0.002601896690522354,-1.7368642961833047,-0.6410074581245562,72.2179053301865,63.94886642034338,-0.24639715902514503,-0.43945040493511645,-0.6622606373593705,-0.9666056377079393,23.782560933496324,0.13000011444091975,0.18652306919556505,0.378750181198118,-0.1294801917343662,0.8869805541306022,0.12463499473187589,0.6328653676643601,-0.25585681009773076,45.80156700730675,-16.73501181896986,0.2541151864662421,8,-0.22849988937377752,-0.39400005340575994,-0.7270001173019391,-0.8510000705718976,-0.28000020980834783,3,-0.03975157317756084,-4.072521457892773,8.071000099182129,3.3793182827170343,8.039999961853027,1.6993979533926302,8.015000343322754,-0.03975157317756084
3251,2012-08-03,8.131999969482424,8.149999618530272,8.041999816894531,8.050000190734862,1155810.0,0.01018630767759987,-1.20406574478641,-3.2800411993587972,79.02975159309563,67.32233967764827,-0.28920526384798073,-0.49309682810175737,-0.7334282682033777,-1.0317237017178247,24.265510882463985,0.10799980163574041,0.20094546967730142,0.4266999721527114,-0.10985993797232041,0.9632598822777432,0.1584200170901955,0.6949799272152273,-0.2741994674913748,77.09912549708423,8.29735834817292,0.268279955062516,8,-0.28699970245361506,-0.3919997215271014,-0.8089998960495013,-0.918999910354616,-0.40799999237060725,4,-0.050541044819878755,-1.7368642961833047,8.050000190734862,-4.072521457892773,8.071000099182129,3.3793182827170343,8.039999961853027,-0.050541044819878755
3252,2012-08-06,8.121999740600586,8.156999588012695,8.076000213623049,8.149999618530272,886760.0,-0.0012297379389284435,2.8571298819254376,-0.34146284730698934,81.78137917560788,70.6401189351992,-0.21250872996269887,-0.4501801018849161,-0.7147776397501104,-1.0045848209024912,25.21791280857981,0.08099937438964666,0.21212327710737888,0.38114974498748744,-0.16739062613319078,0.9296901161081657,0.10687955942714922,0.6554199305478265,-0.21072725667224557,68.32552630045906,-8.244588807073484,0.2742701855603389,8,-0.25099945068359375,-0.36349964141845703,-0.7989996671676636,-0.866999626159668,-0.4199995994567871,0,-0.0523269794965886,-1.20406574478641,8.131999969482424,-1.7368642961833047,8.050000190734862,-4.072521457892773,8.071000099182129,-0.0523269794965886
3253,2012-08-07,8.029999732971191,8.133000373840332,7.947999954223633,8.133000373840332,2032200.0,-0.011327260596857847,2.5922188067108625,3.678610354223667,72.3385628720089,72.94232663825802,-0.060214849281482685,-0.3366102505221322,-0.6160817793261533,-0.8971164445788666,25.265851413192642,0.18500041961669922,0.22806857060390406,0.2644997596740719,-0.2897487033367625,0.8187482226849063,-0.012624471831346185,0.5416239911794891,0.1620006561279297,33.60640680390693,-40.51495902730674,0.27712423150541726,8,-0.11149954795837402,-0.2714996337890625,-0.706999659538269,-0.7749996185302734,-0.2349996566772461,1,-0.045080887142795234,2.8571298819254376,8.121999740600586,-1.20406574478641,8.131999969482424,-1.7368642961833047,8.050000190734862,-0.045080887142795234
3254,2012-08-08,8.0,8.08899974822998,7.939000129699707,8.043999671936035,1680100.0,-0.003735956907696125,1.238803208335409,0.4271786230139624,66.40853746635463,72.80969580796159,0.03263129347809901,-0.28665354119966224,-0.5775012877551085,-0.8520489662124433,25.336035736163108,0.14999961853027344,0.26827386346176496,0.21250002384185773,-0.34233308554189534,0.7673331332256108,-0.06491653085001836,0.4899165785337347,0.18712038040161083,27.981661409779125,-42.7207136378119,0.27741655469187676,8,0.06100010871887207,-0.2414999008178711,-0.653499960899353,-0.744999885559082,-0.10200023651123047,2,-0.03675001859664906,2.5922188067108625,8.029999732971191,2.8571298819254376,8.121999740600586,-1.20406574478641,8.131999969482424,-0.03675001859664906
3255,2012-08-09,7.89900016784668,8.050000190734862,7.815000057220459,8.039999961853027,2651410.0,-0.012624979019165039,1.9192517518555579,3.2045646661031277,59.530269712626634,71.21855195637292,0.15091209907554415,-0.1602392719692416,-0.4687562139269046,-0.7356173665518302,25.65633953260781,0.23500013351440252,0.30171408051351634,0.09015018939971942,-0.4461165616599789,0.6264169404594169,-0.1779831861301293,0.35828356492956814,0.2781954025268547,24.561469552790268,-41.96636595052573,0.26813337552984884,8,0.10450005531311035,-0.14050006866455078,-0.5525001287460327,-0.6440000534057617,-0.004000186920166016,3,-0.009494908787011758,1.238803208335409,8.0,2.5922188067108625,8.029999732971191,2.8571298819254376,8.121999740600586,-0.009494908787011758
3256,2012-08-10,7.8540000915527335,7.938000202178955,7.829999923706055,7.863999843597412,1073870.0,-0.005696933198852339,-2.7241418999465616,0.07092033087813196,64.73480231842437,70.85306971474589,0.1802185233092084,-0.0903362528219489,-0.41015218169189627,-0.6754022992011217,25.993952944219245,0.10800027847290039,0.33696114150911693,0.026400113105773393,-0.4870445939499719,0.5398448201615187,-0.23032224042209837,0.28312246663364604,0.30146374803161624,11.403534455714475,-54.07487673971747,0.2567223535278726,8,0.14950013160705655,-0.09549999237060458,-0.5075000524520865,-0.5864999294280997,0.026000022888184482,4,-0.01069520112643807,1.9192517518555579,7.89900016784668,1.238803208335409,8.0,2.5922188067108625,8.029999732971191,-0.01069520112643807
3257,2012-08-13,7.814000129699707,7.883999824523926,7.793000221252441,7.855999946594237,987220.0,-0.0050929413530371725,-1.1666666666666667,4.200085832816285,60.377379039685394,69.99807900477367,0.2108850126908539,-0.01785815932147994,-0.3539278871554039,-0.6196587251669472,26.886986678957715,0.09099960327148438,0.3280411997223851,-0.03479986190795881,-0.5053926025757853,0.4357928787598677,-0.2700962322418725,0.2004965084259549,0.3210358829428088,6.176440889048458,-56.62438835162446,0.23529637033391348,8,0.17850017547607422,-0.055500030517578125,-0.46750009059906006,-0.5394999980926514,0.19299983978271662,0,-0.011517807920915613,-2.7241418999465616,7.8540000915527335,1.9192517518555579,7.89900016784668,1.238803208335409,8.0,-0.011517807920915613
3258,2012-08-14,7.870999813079834,7.901999950408935,7.833000183105469,7.85099983215332,1466280.0,0.007294558796266282,-1.464309130697607,-0.4761920980926531,61.92749880335521,68.70512070126057,0.14236255602026304,-0.03457326844068298,-0.3939965369626748,-0.6601041710575233,28.05047944765211,0.08799982070922763,0.2916599979707932,-0.004500174522400258,-0.4087457881270282,0.3997454390822277,-0.20662298132471335,0.19762263227991372,0.23667333625147613,26.35125556579397,-35.19692060419546,0.20212280680231384,8,0.10400009155273438,-0.11249971389770508,-0.5124998092651367,-0.5964996814727783,0.3379998207092285,1,-0.021471182308401948,-1.1666666666666667,7.814000129699707,-2.7241418999465616,7.8540000915527335,1.9192517518555579,7.89900016784668,-0.021471182308401948
3259,2012-08-15,7.864999771118164,7.935999870300293,7.85099983215332,7.876999855041504,1382600.0,-0.0007622973070967598,-3.250005960470162,-0.6000047683761295,48.40763402643927,66.0595350008442,0.1297087156224368,-0.0013111954538249648,-0.37130190130165985,-0.6367780343292431,28.538503865435583,0.08500003814697266,0.26941075541110315,-0.02785019874572736,-0.3956323474473571,0.3399319499559015,-0.21174127309654267,0.15604087560508706,0.21749954396683613,28.01539237951067,-28.746784868758485,0.18389107435081442,8,0.1100001335144043,-0.10649967193603516,-0.493749737739563,-0.5999996662139893,0.3950004577636719,2,-0.008900152175626452,-1.464309130697607,7.870999813079834,-1.1666666666666667,7.814000129699707,-2.7241418999465616,7.8540000915527335,-0.008900152175626452
3260,2012-08-16,7.833000183105469,7.9000000953674325,7.808000087738037,7.876999855041504,1122410.0,-0.004068606350149495,1.044441147798055,3.666613685130732,30.85440125064521,60.70671829612749,0.14269575594581063,0.04662543943156372,-0.3264071913300146,-0.5889315074613499,28.21615273651132,0.09200000762939542,0.24289354099035432,-0.0684498071670534,-0.42113899323586423,0.28423937890175743,-0.24479440020145837,0.10789478586735157,0.22633920447292688,27.58618421701684,-23.3013427302789,0.1763445930344052,8,0.1419997215270996,-0.07450008392333984,-0.4197500944137573,-0.568000078201294,0.5529994964599609,3,0.008298171692054046,-3.250005960470162,7.864999771118164,-1.464309130697607,7.870999813079834,-1.1666666666666667,7.814000129699707,0.008298171692054046
3261,2012-08-17,7.829999923706055,7.920000076293945,7.7750000953674325,7.876999855041504,1059790.0,-0.00038302812833901356,1.1804447121417323,1.068188222034376,33.91297497221919,55.38800671797319,0.10991051256502882,0.06409563528947171,-0.3117637482610567,-0.5719687075025508,27.710403415186402,0.14499998092651278,0.20450002027945402,-0.07855005264282244,-0.41863889499416196,0.26153878970851707,-0.24859447381849265,0.09149436853284687,0.20803233056626524,34.16143181663328,-12.590292648195884,0.17004442117566962,8,0.12400031089782715,-0.07149982452392578,-0.3899998664855957,-0.5649998188018799,0.43200016021728516,4,0.008301412241865425,1.044441147798055,7.833000183105469,-3.250005960470162,7.864999771118164,-1.464309130697607,7.870999813079834,0.008301412241865425
3262,2012-08-20,7.815000057220459,7.8520002365112305,7.763999938964844,7.822999954223633,902190.0,-0.0019156917792786388,1.6666570336601332,0.1702108232047562,30.08847242231154,50.69355222356238,0.08580627824419285,0.10503684003748148,-0.28518388297809594,-0.5459216610714064,28.243932737379936,0.08800029754638672,0.16656632045923914,-0.10659992694854736,-0.4071351601975586,0.19393530630046385,-0.25686754357305297,0.04366768967595824,0.19672898116137283,29.651243381109477,-12.160008940503989,0.15026761662450566,8,0.11149978637695312,-0.05649995803833008,-0.375,-0.5499999523162842,0.49200010299682617,0,0.008317345712672619,1.1804447121417323,7.829999923706055,1.044441147798055,7.833000183105469,-3.250005960470162,7.864999771118164,0.008317345712672619
3263,2012-08-21,7.892000198364258,7.907999992370605,7.797999858856201,7.85699987411499,1368120.0,0.009852865077417006,2.283590374993833,-4.3750968587947785,35.35186887661389,47.24281126914675,-0.014335192212913128,0.05337714701454743,-0.34930934454461315,-0.6114903581858435,28.83332859249658,0.11000013351440341,0.11069267921814507,-0.04394979476928729,-0.30574478478597555,0.2178451952474001,-0.17484728977763098,0.0869477002390564,0.09000134808753568,74.41878517368524,35.63444880484644,0.13089749500834372,8,0.014999866485594815,-0.1335000991821289,-0.47375011444091797,-0.627000093460083,0.2979993820190412,1,0.014571688827631046,1.6666570336601332,7.815000057220459,1.1804447121417323,7.829999923706055,1.044441147798055,7.833000183105469,0.014571688827631046
3264,2012-08-22,7.769999980926514,7.876999855041504,7.683000087738037,7.869999885559082,1361270.0,-0.01545871950979305,2.4035093589877654,-2.85711366330159,30.337047799615988,43.999119945478895,0.08002388225542756,0.19722421899090214,-0.21426488614147843,-0.48055215778184923,29.06511640385968,0.2090001106262207,0.04593029418404804,-0.17340002059936488,-0.4040899094679524,0.057289868269222666,-0.28874496503365954,-0.05805507616507111,0.18584137262684575,36.708817463910265,-1.138816060048029,0.11534494443429388,8,0.04050016403198242,-0.0014998912811279297,-0.35850000381469727,-0.5049998760223389,0.3580002784729004,2,0.05649931196141411,2.283590374993833,7.892000198364258,1.6666570336601332,7.815000057220459,1.1804447121417323,7.829999923706055,0.05649931196141411
3265,2012-08-23,7.835999965667725,8.0,7.8309998512268075,7.999000072479247,1445430.0,0.00849420655125166,1.0484871253937411,1.6300026226068622,28.735620371645354,39.99921084028122,0.004634931004764198,0.13383295500596226,-0.26302545784270404,-0.5382732942261255,28.45841169695069,0.23000001907348633,0.002905382762420139,-0.10470004081726092,-0.3392531710301032,0.12985308939558227,-0.2219766059236825,0.012576524289160673,-0.1529998779296875,48.26495907773351,14.74694524973296,0.1172765651064214,8,0.005500078201293945,-0.014499664306640625,-0.4244999885559082,-0.5709998607635498,0.3399996757507324,3,0.05410927323529946,2.4035093589877654,7.769999980926514,2.283590374993833,7.892000198364258,1.6666570336601332,7.815000057220459,0.05410927323529946
3266,2012-08-24,7.688000202178955,7.738999843597412,7.618000030517577,7.675000190734862,3120500.0,-0.018887157240582986,1.104357489084524,-0.07975461917411276,23.980816718819582,35.95514836018503,0.14149056494480927,0.2649365496501668,-0.09973088341045866,-0.38285108291293657,27.0066583680575,0.21799993515014737,-0.03360060066966497,-0.23334982395172155,-0.48451736334591544,0.017817715442473236,-0.3589335936488194,-0.1077660542546246,0.3119997978210449,18.324653731313663,-10.344701757944659,0.12558376969709725,8,0.12099981307983398,0.1335000991821289,-0.23225033283233643,-0.3950002193450928,0.6179995536804199,4,0.09079077250656753,1.0484871253937411,7.835999965667725,2.4035093589877654,7.769999980926514,2.283590374993833,7.892000198364258,0.09079077250656753
3267,2012-08-27,7.7270002365112305,7.78000020980835,7.676000118255615,7.709000110626222,704710.0,0.0050728451231338845,-1.476189394928503,1.3846238491727088,30.60180453441474,32.47451566363608,0.09929356068008754,0.2142380863290967,-0.1261170459955192,-0.41136421749212726,25.24929762812259,0.10400009155273438,-0.05590930871249622,-0.17994978427886998,-0.4413261560834183,0.08142658752567744,-0.31063797018114414,-0.04926159837659583,0.27299976348876953,28.53408761821085,0.46902608555265957,0.13068818590227374,8,0.0819997787475586,0.09450006484985352,-0.26225030422210693,-0.4250001907348633,0.5380001068115234,0,0.06923771593588879,1.104357489084524,7.688000202178955,1.0484871253937411,7.835999965667725,2.4035093589877654,7.769999980926514,0.06923771593588879
3268,2012-08-28,7.704999923706055,7.73199987411499,7.664000034332275,7.722000122070312,792170.0,-0.0028471997064554166,2.675696574477408,-0.9444488595724363,30.91848857996247,30.531277280694216,0.10646659983804074,0.22119499905454099,-0.09375508092839802,-0.37955312193327195,23.422819306853356,0.06799983978271484,-0.08245845011902908,-0.18520009517669678,-0.45351999081252714,0.08311980045913359,-0.31936004299461196,-0.051040147358781596,0.28736007690429677,22.774842968274278,-5.081798855887698,0.13415994781791518,8,0.10400009155273438,0.1400003433227539,-0.24024999141693115,-0.4029998779296875,0.5550003051757812,1,0.07813111518133176,-1.476189394928503,7.7270002365112305,1.104357489084524,7.688000202178955,1.0484871253937411,7.835999965667725,0.07813111518133176
3269,2012-08-29,7.803999900817871,7.872000217437744,7.703999996185303,7.710999965667725,1892320.0,0.012848796637521254,-2.1401947458722343,-5.470520587905592,43.839151860592835,31.974027348466176,-0.002342509310142127,0.10663358042560134,-0.18499465153952865,-0.46707707525735565,21.380747911026134,0.1680002212524414,-0.09911356116756398,-0.07285010814666748,-0.3296138850612813,0.18391366876794724,-0.2012319966039744,0.055531780310639434,0.1808729003906251,48.69106941351533,19.574180031543527,0.12838188845730727,8,0.005000114440917969,0.0670003890991211,-0.33924996852874756,-0.5019998550415039,0.4270000457763654,2,0.049461774022443894,2.675696574477408,7.704999923706055,-1.476189394928503,7.7270002365112305,1.104357489084524,7.688000202178955,0.049461774022443894
3270,2012-08-30,7.730000019073486,7.816999912261963,7.708000183105469,7.816999912261963,1119890.0,-0.009482301727942066,1.5057439764979281,-0.9354833747788859,42.24999269842846,32.900362651378316,0.06203382175597394,0.1638303156060914,-0.10180654331409933,-0.38244188435349713,19.244010712908235,0.10899972915649414,-0.12552914100444745,-0.13084998130798375,-0.3820031972766529,0.12030323466068538,-0.2564265892923183,-0.005273373323649189,0.2475353267211915,44.0944512340501,12.210791664926276,0.12557660798433437,8,0.07899999618530273,0.17500019073486328,-0.2652500867843628,-0.42799997329711914,0.5700001716613752,3,0.051487741182907776,-2.1401947458722343,7.803999900817871,2.675696574477408,7.704999923706055,-1.476189394928503,7.7270002365112305,0.051487741182907776
3271,2012-08-31,7.72100019454956,7.810999870300293,7.716000080108643,7.745999813079834,1847630.0,-0.001164272251192755,-4.42858310626703,0.28735228991735834,43.95318684275956,34.44088647587254,0.06028572859799919,0.14805096339142043,-0.08114802738152971,-0.36329399422898057,16.975234043624138,0.09499979019165039,-0.1360653022285625,-0.11929981708526682,-0.3427699736620822,0.10417033949154764,-0.23103489537367405,-0.007564738796859594,0.24934444493957653,27.403899057330023,-7.412168395888131,0.11173507828840736,8,0.0879998207092294,0.18400001525878995,-0.1512502431869498,-0.31400012969970614,0.5899996757507333,4,0.05893011726512998,1.5057439764979281,7.730000019073486,-2.1401947458722343,7.803999900817871,2.675696574477408,7.704999923706055,0.05893011726512998
3272,2012-09-03,7.697000026702881,7.76800012588501,7.658999919891357,7.728000164031982,1941420.0,-0.003108427307594308,-1.0373803454607033,1.2400244144349906,38.17936331878635,34.75505252500281,0.07351860285588163,0.1460676514363275,-0.04165911299770286,-0.328288131376671,14.417900670079122,0.10900020599365234,-0.13207630219027422,-0.12204999923706072,-0.3108739145509283,0.06677391607680772,-0.21646195689399494,-0.027638041580126504,0.2662977206068238,17.840400811293637,-17.30092990001135,0.09441195765693404,9,0.1119999885559082,0.20800018310546875,-0.044750094413757324,-0.20749998092651456,0.5630002021789551,0,0.0791217002785134,-4.42858310626703,7.72100019454956,1.5057439764979281,7.730000019073486,-2.1401947458722343,7.803999900817871,0.0791217002785134
3273,2012-09-04,7.668000221252441,7.754000186920166,7.626999855041504,7.703999996185303,1428230.0,-0.0037676764128662388,-1.1525387428525247,1.161277917922845,37.02242454474292,35.49787216335025,0.07532359053368687,0.15447694270172185,0.00481054770796252,-0.2884992065269856,12.704343262245748,0.1270003318786621,-0.13259803249942337,-0.1329498291015625,-0.3053159141152664,0.039416255912141374,-0.219132871608414,-0.04676678659471101,0.28839157172142027,16.734818597789424,-18.51030614574338,0.08618304250685181,9,0.14099979400634766,0.2369999885559082,0.011249542236327237,-0.15650033950805753,0.4569997787475586,1,0.07785603871211189,-1.0373803454607033,7.697000026702881,-4.42858310626703,7.72100019454956,1.5057439764979281,7.730000019073486,0.07785603871211189
3274,2012-09-05,7.7059998512268075,7.734000205993652,7.60699987411499,7.6500000953674325,2594830.0,0.004955611486427314,1.2678536456604101,-1.5555584990132059,41.699323265107246,36.938283595957124,0.030498017879418526,0.09836547913908511,-0.019688682117972256,-0.3179499251871478,10.980658317367736,0.1270003318786621,-0.12910569941845917,-0.08025019168853653,-0.229772711017171,0.06927232764009794,-0.15501145135285377,-0.005488932024219295,0.24362410649792832,47.142837680119946,10.477446533953099,0.07476125966431704,9,0.03350019454955966,0.19350028038024814,-0.00024998188018887646,-0.176500082015993,0.4210000038146964,2,0.07189208257859381,-1.1525387428525247,7.668000221252441,-1.0373803454607033,7.697000026702881,-4.42858310626703,7.72100019454956,0.07189208257859381
3275,2012-09-06,7.823999881744385,7.85699987411499,7.730999946594237,7.755000114440918,1939590.0,0.015312747572761909,-1.1538430188248447,1.2321440735694822,49.65908838451296,39.79142489214527,-0.09988746932484105,-0.026921773120074377,-0.11941172590773164,-0.42720291110751774,10.324527950657174,0.1510000228881827,-0.1320226439080141,0.04149985313415527,-0.09964350847429149,0.18264321474260203,-0.029071827670067663,0.11207153393837821,0.11191911263596133,86.80000305175781,47.75995274308334,0.07057168080422326,9,-0.08449983596801758,0.05799984931945801,-0.08524966239929199,-0.22799968719482422,0.25999975204467773,3,0.05201943647768936,1.2678536456604101,7.7059998512268075,-1.1525387428525247,7.668000221252441,-1.0373803454607033,7.697000026702881,0.05201943647768936
3276,2012-09-07,7.769999980926514,7.940999984741211,7.745999813079834,7.940999984741211,1527390.0,-0.0069018279184625,1.280703711243039,-2.4782692825995314,47.55168159096593,41.67474456509541,-0.03691464412291179,0.02156819705303903,-0.054574548057836125,-0.36461729917753516,9.807081244390988,0.19500017166137695,-0.12115750786620172,-0.00830004215240443,-0.1454270073390589,0.12882692303425003,-0.07686352474573166,0.0602634404409228,-0.16300010681152344,48.8024110249283,8.220526127974793,0.06856348259332729,9,0.003999948501586914,0.1119997501373291,-0.0312497615814209,-0.17399978637695312,0.34999990463256836,4,0.06821109538087144,-1.1538430188248447,7.823999881744385,1.2678536456604101,7.7059998512268075,-1.1525387428525247,7.668000221252441,0.06821109538087144
3277,2012-09-10,7.723999977111816,7.789999961853027,7.6599998474121085,7.789999961853027,2073580.0,-0.005920206425690688,2.9393983180649346,0.385964814437848,40.54052312500337,42.7438595145444,0.009627445521156908,0.06374831081134236,-0.0024326970378147905,-0.30936564973797687,9.314730881663461,0.13000011444091886,-0.1154546957040612,-0.04980003833770752,-0.18789769087096886,0.08829761419555382,-0.11884886460433819,0.01924878792892315,-0.11032010078430154,35.02995935464252,-1.219249088265066,0.06904882626663073,9,0.04999995231628418,0.15799975395202637,0.06850028038024902,-0.12799978256225586,0.5900001525878906,0,0.07599687919833076,1.280703711243039,7.769999980926514,-1.1538430188248447,7.823999881744385,1.2678536456604101,7.7059998512268075,0.07599687919833076
3278,2012-09-11,7.702000141143799,7.742000102996826,7.689000129699707,7.695000171661378,955660.0,-0.002848243919369331,-4.578928876173267,-0.10606016819349577,45.68528471686856,42.94898538746393,0.034818556513206644,0.07635258119170985,0.023806882205265723,-0.276679193780085,8.69608222767646,0.05299997329711914,-0.09029161372165362,-0.06334989070892316,-0.19701596686999423,0.0703161854521479,-0.13018292878945825,0.0034831473716119277,-0.08177386264801001,28.443184300355917,-7.427829485295362,0.0668330380805355,9,0.07199978828430176,0.1679999828338623,0.11275005340576172,-0.10599994659423828,0.4869999885559082,1,0.07244872468350416,2.9393983180649346,7.723999977111816,1.280703711243039,7.769999980926514,-1.1538430188248447,7.823999881744385,0.07244872468350416
3279,2012-09-12,7.795000076293945,7.896999835968018,7.717000007629394,7.739999771118164,2387270.0,0.012074777128780356,-2.564358959832259,7.857220708447864,47.48466659684749,43.5306158206216,-0.06659548454008934,-0.023358019925536766,-0.06310821921229781,-0.3588222439892794,8.168350213816074,0.19499969482421875,-0.07285749517142115,0.03315002918243426,-0.09298315134165769,0.1592832097065262,-0.02991656107961127,0.09621661944447979,-0.16835832367324777,48.04276259969472,13.171934985873378,0.06306659026204597,9,-0.021000146865844727,0.05299973487854004,0.04350006580352783,-0.19899988174438477,0.3809995651245117,2,0.042334819817339886,-4.578928876173267,7.702000141143799,2.9393983180649346,7.723999977111816,1.280703711243039,7.769999980926514,0.042334819817339886
3280,2012-09-13,7.8979997634887695,7.936999797821045,7.815999984741211,7.8379998207092285,2632990.0,0.01321355820227188,-1.3269281027771282,1.0909019975031211,63.636352376912384,45.71763421330524,-0.16009386591473795,-0.12779029668029018,-0.15944223115305522,-0.45073489704462144,8.029431954672937,0.1419997215270996,-0.050591875290490584,0.1328997373580929,-0.0038548699796550068,0.2696543446958408,0.06452243368921895,0.20127704102696686,-0.2650708462256617,84.6974376378755,45.76180327781229,0.06837730366887397,9,-0.12399983406066895,-0.06949973106384366,0.011750340461730957,-0.301999568939209,0.35799980163574396,3,0.028994694658180054,-2.564358959832259,7.795000076293945,-4.578928876173267,7.702000141143799,2.9393983180649346,7.723999977111816,0.028994694658180054
3281,2012-09-14,7.894999980926514,8.0,7.855999946594237,7.980000019073486,2086210.0,-0.00037981547886634104,1.3040008544922017,-1.4166686534900539,61.44414337101046,48.30260977466347,-0.14507251044313918,-0.12613837103611392,-0.14535432351781985,-0.4478736763823603,8.255707438504261,0.1440000534057626,-0.047397331966299916,0.1266499519348141,-0.019374133073691624,0.2726740369433198,0.05363790943056124,0.19966199443906696,-0.25590964231384383,69.11765530859773,27.67385836007999,0.07301204250425306,9,-0.09150004386901855,-0.09150004386901855,-0.0139998197555542,-0.2989997863769531,0.31600046157836914,4,0.023939158115155346,-1.3269281027771282,7.8979997634887695,-2.564358959832259,7.795000076293945,-4.578928876173267,7.702000141143799,0.023939158115155346
3282,2012-09-17,7.880000114440918,7.922999858856201,7.809999942779541,7.9099998474121085,1475020.0,-0.0018999197621069053,3.0357288828337876,0.3529378765609293,62.03580419066709,51.08187417976616,-0.11329876864944755,-0.11174858990769643,-0.11792248761277957,-0.42960419861894295,8.452518095916677,0.11299991607666016,-0.03675123393198021,0.10840008258819545,-0.044716780065519046,0.26151694524190994,0.0318416512613382,0.1849585139150527,-0.22647338937275485,61.41481170290732,16.882086623286177,0.07655843132685737,9,-0.07650017738342285,-0.07650017738342285,0.001000046730041504,-0.2839999198913574,0.2220001220703125,0,0.030456823303636638,1.3040008544922017,7.894999980926514,-1.3269281027771282,7.8979997634887695,-2.564358959832259,7.795000076293945,0.030456823303636638
3283,2012-09-18,8.006999969482424,8.092000007629395,7.848000049591064,7.848000049591064,3651060.0,0.016116732639224862,-2.0691834084576928,-5.300044505197817,63.44374508161839,53.4979210482674,-0.2091487320551142,-0.24210400551230649,-0.23482029463910337,-0.551476979513037,8.578848806569463,0.24399995803833097,-0.023149389179000224,0.2296499490737931,0.05098922508346604,0.40831067306412017,0.14031958707863001,0.3189803110689562,-0.33961431341698667,77.33332316080782,31.949913176200326,0.08933036199516331,9,-0.1310000419616717,-0.15750002861023127,-0.13149976730346857,-0.4109997749328631,0.14400005340575994,1,0.03834147138595889,3.0357288828337876,7.880000114440918,1.3040008544922017,7.894999980926514,-1.3269281027771282,7.8979997634887695,0.03834147138595889
3284,2012-09-19,8.208999633789062,8.234000205993652,8.043999671936035,8.057000160217285,3544110.0,0.025227883736297363,-1.134832062663745,0.9559720135433657,77.1234827444498,56.54952042159372,-0.37134534996392166,-0.4316600427976738,-0.4249038393971194,-0.7476178842124739,9.815919620826735,0.2270002365112287,0.004186117337408035,0.40969963073730487,0.14682095598011458,0.6725783054944952,0.27826029335871016,0.5411389681158996,-0.5161371166297881,94.10364229138106,46.55134035774823,0.13143933737859506,9,-0.26199960708618164,-0.2884995937347412,-0.34224963188171387,-0.612999439239502,0.12800025939941584,2,-0.002436290045261469,-2.0691834084576928,8.006999969482424,3.0357288828337876,7.880000114440918,1.3040008544922017,7.894999980926514,-0.002436290045261469
3285,2012-09-20,8.260000228881836,8.361000061035156,8.123000144958496,8.13599967956543,2949320.0,0.006212766155190286,-2.1733402845771397,0.8157959129894656,79.13517604078234,60.058797582684434,-0.39559649402630725,-0.47354585115333414,-0.46031306772209923,-0.7919885282086829,10.49735168568556,0.23799991607666016,0.03945906076153438,0.43950021266937256,0.1054158588513463,0.7735845664873988,0.27245803576035943,0.6065423895783857,-0.5238466966158111,81.66972586629004,30.264712469476635,0.16704217690901335,9,-0.24950027465820312,-0.2760002613067627,-0.3932502269744873,-0.6384999752044678,0.07800006866455256,3,-0.010169562365103024,-1.134832062663745,8.208999633789062,-2.0691834084576928,8.006999969482424,3.0357288828337876,7.880000114440918,-0.010169562365103024
3286,2012-09-21,8.38599967956543,8.41100025177002,8.225000381469728,8.276000022888184,3050650.0,0.015254170362250852,1.3249867380329152,0.8870900756783363,83.54435081538381,64.83700065939337,-0.4749760706347814,-0.5740010721798736,-0.5691612312687226,-0.9091688983303996,11.995695185457175,0.1859998703002912,0.07421153315561035,0.5305996894836422,0.11815327995671865,0.9430460990105658,0.3243764847201813,0.736822894247104,-0.5873614944224919,95.84017315289168,38.5292767805499,0.2062232047634617,9,-0.3359994888305664,-0.3769996166229248,-0.519249677658081,-0.7644994258880615,-0.05699920654296875,4,-0.015502041427177038,-2.1733402845771397,8.260000228881836,-1.134832062663745,8.208999633789062,-2.0691834084576928,8.006999969482424,-0.015502041427177038
3287,2012-09-24,8.26200008392334,8.373000144958496,8.182999610900879,8.359999656677246,1479470.0,-0.014786501357046955,2.064511167169138,-0.8909079874808181,76.47063323416914,68.25759493909344,-0.297970353367071,-0.4299071214508121,-0.42622843000480515,-0.7771893137943069,13.709643058609123,0.20300006866455078,0.09257893483394852,0.37985010147094744,-0.06560840654635669,0.8253086094882516,0.15712084746229493,0.6025793554795991,-0.3898784507851518,73.53461557029453,10.63295559565232,0.22272925400865184,9,-0.1979999542236328,-0.25300002098083496,-0.4057499170303345,-0.6299998760223389,-0.05200004577636719,0,-0.006172796042170803,1.3249867380329152,8.38599967956543,-2.1733402845771397,8.260000228881836,-1.134832062663745,8.208999633789062,-0.006172796042170803
3288,2012-09-25,8.307000160217285,8.307000160217285,8.199000358581543,8.27299976348877,2347050.0,0.005446632272675611,5.352855379782341,-0.34694433631763333,76.61652900031717,71.49446853947896,-0.27728569163370764,-0.45059674376839176,-0.44967342521588183,-0.8109287579139774,15.4421430619035,0.10799980163574219,0.12114326870008263,0.3947501659393309,-0.08065623244747577,0.8701565643261384,0.1570469667459271,0.6324533651327346,-0.37021309284327764,71.66214516615214,6.487558228616209,0.23770319919340366,9,-0.19650006294250488,-0.2980000972747803,-0.46450018882751465,-0.6749999523162842,-0.17800045013427734,1,-0.024677972764200917,2.064511167169138,8.26200008392334,1.3249867380329152,8.38599967956543,-2.1733402845771397,8.260000228881836,-0.024677972764200917
3289,2012-09-26,8.189999580383299,8.241000175476074,8.116000175476074,8.241000175476074,2178650.0,-0.014084576571252394,3.90190358652156,-1.5000000000000522,66.22340774057992,71.78191913544201,-0.10992147711692724,-0.31958036495119124,-0.31786797340171624,-0.686395073123915,16.50442744769732,0.19099998474121094,0.1614777131528493,0.25844960212707324,-0.2296251051495748,0.7465243094037222,0.014412248488749668,0.5024869557653977,-0.19630693088176976,25.084537548895398,-35.811500534830536,0.24403735363832432,9,-0.07949948310851873,-0.18099951744079412,-0.3572494983673078,-0.557999372482298,0.01000022888183949,2,-0.004761850975978921,5.352855379782341,8.307000160217285,2.064511167169138,8.26200008392334,1.3249867380329152,8.38599967956543,-0.004761850975978921
3290,2012-09-27,8.128000259399414,8.25,8.079999923706055,8.25,2328990.0,-0.007570125050114229,1.7868924221815736,2.3921238640187656,65.7570787970421,72.26113418277885,-0.013260003286625022,-0.23846106730393846,-0.24608898497862786,-0.615917219936251,17.523295649777307,0.1700000762939453,0.19974167966289702,0.1765502691268921,-0.3093738069861143,0.6624743452398985,-0.06641176892961198,0.41951230718339527,-0.08423069762566548,14.501597618985878,-45.94450356404344,0.2429620380565032,9,-0.01750016212463379,-0.11900019645690918,-0.33850014209747314,-0.4960000514984131,0.12799930572509943,3,0.02571353680105659,3.90190358652156,8.189999580383299,5.352855379782341,8.307000160217285,2.064511167169138,8.26200008392334,0.02571353680105659
3291,2012-09-28,8.175999641418457,8.220999717712402,8.14799976348877,8.187999725341799,3079950.0,0.005905435591434083,-1.1470625359381794,0.09836155277271127,69.85942911830196,73.13042584140496,-0.019230038048927867,-0.26416936442735217,-0.28441974463174624,-0.6551207855412198,18.59722475553497,0.09299945831298828,0.23431882210305144,0.20179967880249006,-0.2812922704801917,0.6848916280851718,-0.03974629583885125,0.44334565344383137,-0.09599971771240234,32.76438403426715,-29.620377839189615,0.2415459746413409,9,-0.04649949073791504,-0.16699957847595215,-0.34449946880340576,-0.543999433517456,0.01200008392334162,4,0.019814171139056702,1.7868924221815736,8.128000259399414,3.90190358652156,8.189999580383299,5.352855379782341,8.307000160217285,0.019814171139056702
3292,2012-10-01,8.305999755859375,8.36400032043457,8.180000305175781,8.180000305175781,2863250.0,0.01590021038924161,-1.9206478958522555,-10.499880791542592,74.2375854701427,74.32974144012988,-0.09213641728181976,-0.36491479559707685,-0.3987213868280719,-0.774394078824157,20.3531384163599,0.18800067901611328,0.2518911961713499,0.3013498067855842,-0.18493621783340686,0.7876358314045744,0.058206794476088675,0.5444928190950797,-0.2259998321533203,79.57729452376795,12.366300721152697,0.24314301230949528,10,-0.07849979400634766,-0.2969996929168701,-0.4907495975494385,-0.673999547958374,-0.07199954986572266,0,0.0027691690150677406,-1.1470625359381794,8.175999641418457,1.7868924221815736,8.128000259399414,3.90190358652156,8.189999580383299,0.0027691690150677406
3293,2012-10-02,8.265000343322754,8.321999549865723,8.225000381469728,8.321999549865723,1983590.0,-0.004936120123010923,2.4035269709542946,-0.4523766273085074,69.68179636213186,73.50288739765011,-0.011947343092462148,-0.29186022812677237,-0.34382038810043447,-0.7230847569796186,22.427123900998335,0.09699916839599432,0.2741019277943435,0.2305003881454475,-0.24186895787178742,0.7028697341626824,-0.005684284863169964,0.46668506115406494,-0.145280380249023,65.14090182541068,-4.309071059315713,0.2361846730086174,10,-0.019500255584716797,-0.256000280380249,-0.4497501850128174,-0.6330001354217529,-0.07600021362304688,1,-0.006654604100557071,-1.9206478958522555,8.305999755859375,-1.1470625359381794,8.175999641418457,1.7868924221815736,8.128000259399414,-0.006654604100557071
3294,2012-10-03,8.260000228881836,8.288999557495117,8.164999961853027,8.237000465393066,1395540.0,-0.0006049744988767536,2.0617781074494013,-0.4035102395930933,66.51465276526949,72.10060703370425,0.001171163281412646,-0.25637206826354486,-0.3252059687392652,-0.7077949439791071,24.398588484585805,0.12399959564208984,0.30005425062111524,0.197800254821777,-0.25814827176123245,0.6537487814047864,-0.03017400846972862,0.4257745181132817,-0.10532663116454977,63.38030060847023,-3.9699113091765454,0.22797426329150494,10,-0.014500141143798828,-0.25100016593933105,-0.4330000877380371,-0.628000020980835,-0.11000061035156428,2,-0.01585962653375883,2.4035269709542946,8.265000343322754,-1.9206478958522555,8.305999755859375,-1.1470625359381794,8.175999641418457,-0.01585962653375883
3295,2012-10-04,8.230999946594237,8.319999694824219,8.173000335693361,8.300000190734862,1370690.0,-0.0035109299617447354,1.6972544490523231,-3.000041464527097,64.97328305427824,70.03715506024805,0.028636589514995592,-0.20587214334769932,-0.29131967236746803,-0.6678346464044616,25.876475221612626,0.1469993591308576,0.31688240018066693,0.14844996929168452,-0.29898593587456723,0.5958858744579372,-0.07526798329144135,0.3721679218748104,0.18000030517578303,38.425911617576766,-27.515133022298564,0.2237179525831262,10,-0.004499912261961114,-0.22199988365173162,-0.3909997940063459,-0.5989997386932355,-0.08100032806396484,3,-0.0037662662532180757,2.0617781074494013,8.260000228881836,2.4035269709542946,8.265000343322754,-1.9206478958522555,8.305999755859375,-0.0037662662532180757
3296,2012-10-05,8.300000190734862,8.307999610900879,8.232999801635742,8.255999565124513,1410790.0,0.008382972249826759,1.5000158947134183,-0.6376879699247605,67.85716602709854,69.08010314835133,-0.06017345395462925,-0.24572888355994316,-0.3604953880911532,-0.722440384347486,26.93528110287373,0.0769996643066424,0.3042514379115593,0.19095020294189347,-0.24105779109208036,0.6229581969758673,-0.02505379407509345,0.4069541999588804,0.10624006271362418,67.83918875528863,1.2708466694431024,0.21600399701698678,10,-0.078000068664549,-0.2910001277923566,-0.44300007820129217,-0.6679999828338605,-0.1900005340576154,4,-0.005301280072193881,1.6972544490523231,8.230999946594237,2.0617781074494013,8.260000228881836,2.4035269709542946,8.265000343322754,-0.005301280072193881
3297,2012-10-08,8.310999870300293,8.350000381469728,8.232999801635742,8.286999702453612,1189780.0,0.0013252625677899754,1.2941022476531956,0.5454506047077007,64.3396380890858,67.7160041582145,-0.07095303295338518,-0.2218727176154367,-0.3696120817969515,-0.7202405730838661,28.755420643800058,0.11700057983398615,0.28397127554453405,0.17259988784790004,-0.2278705219685051,0.5730702976643043,-0.027635317060301645,0.3728350927561026,0.0905755847930898,78.91869042770831,13.145615571024763,0.2002352049082022,10,-0.08899974822998047,-0.3019998073577881,-0.45399975776672363,-0.678999662399292,-0.07800006866455078,0,-0.014799680769824186,1.5000158947134183,8.300000190734862,1.6972544490523231,8.230999946594237,2.0617781074494013,8.260000228881836,-0.014799680769824186
3298,2012-10-09,8.260000228881836,8.333999633789062,8.236000061035156,8.333999633789062,1591620.0,-0.006136402624755899,1.6486584014227905,-3.0832869744891624,52.80531792344152,66.22510528964358,-0.03053224070147209,-0.13378491134839265,-0.318089187448253,-0.6589503459092247,30.673922787208518,0.09799957275390625,0.24210878517986956,0.0937002420425408,-0.252880712865835,0.4402811969509166,-0.07959023541164711,0.2669907194967287,0.13700372382354686,51.35137921613254,-10.390359927476425,0.17329047745418794,10,-0.03800010681152344,-0.25100016593933105,-0.4030001163482666,-0.628000020980835,-0.07700061798095703,1,-0.0031477024416139976,1.2941022476531956,8.310999870300293,1.5000158947134183,8.300000190734862,1.6972544490523231,8.230999946594237,-0.0031477024416139976
3299,2012-10-10,8.125,8.265000343322754,8.039999961853027,8.243000030517576,1967280.0,-0.016343852922642288,1.7777712368281626,1.5946078305023343,43.20239254576782,63.71902903950199,0.10535765475430559,0.028675927190523254,-0.18512301172999823,-0.5140526682702014,31.195110979459606,0.22500038146972656,0.21002270682398638,-0.05779998302459788,-0.35831157131480573,0.24271160526561086,-0.2080557771697027,0.09245581112050694,0.2675238803651432,27.419330029317596,-30.48795934374763,0.15025579414510426,10,0.07700014114379883,-0.11599993705749512,-0.26799988746643066,-0.492999792098999,0.0279998779296875,2,0.007876939039964004,1.6486584014227905,8.260000228881836,1.2941022476531956,8.310999870300293,1.5000158947134183,8.300000190734862,0.007876939039964004
3300,2012-10-11,8.126999855041504,8.184000015258789,8.11400032043457,8.128999710083008,1293380.0,0.00024613600510825506,-4.000170305528117,0.016947919697410788,35.097798424294766,59.856625629056744,0.11532905066374255,0.04712811500870551,-0.18849862582308852,-0.5090607578198867,31.535031025649918,0.06999969482421875,0.17218112207341818,-0.06725013256072998,-0.3380538901915262,0.20355362507006625,-0.2026520113761272,0.06815174625466724,0.2514230685831542,28.06444368560768,-24.01002478282013,0.13540187881539792,10,0.07500028610229492,-0.09149980545043945,-0.3074997663497925,-0.49499964714050293,0.008000373840332031,3,0.0028300435460817397,1.7777712368281626,8.125,1.6486584014227905,8.260000228881836,1.2941022476531956,8.310999870300293,0.0028300435460817397
3301,2012-10-12,8.083999633789062,8.215999603271483,8.038999557495117,8.090000152587889,1682260.0,-0.005291032609747948,-2.6874751649049937,3.0004768717206187,38.70554305638429,55.90862091641692,0.16081844591839278,0.11068878326801901,-0.15004569751886176,-0.45859318214905365,31.37150010162649,0.1770000457763654,0.1550647300691015,-0.11970033645629918,-0.35774422340041667,0.1183435504878183,-0.23872227992835882,-0.0006783929842395509,0.2808863713647298,14.469439572166193,-33.4491755129262,0.11902194347205891,10,0.11050033569335938,-0.04849958419799805,-0.2732497453689575,-0.42799949645996094,0.14599990844726385,4,0.008164273593648685,-4.000170305528117,8.126999855041504,1.7777712368281626,8.125,1.6486584014227905,8.260000228881836,0.008164273593648685
3302,2012-10-15,8.119999885559082,8.130999565124513,8.093000411987305,8.10099983215332,1166940.0,0.00445327231579129,-1.1714488133192655,-3.166401780039081,37.99740463248622,52.388132946456295,0.10690128714854197,0.09864836534395849,-0.1899462849064797,-0.48797459126519094,31.571277922128587,0.046999931335450995,0.1435402211950887,-0.09570007324218821,-0.28404597594099457,0.09264582945661815,-0.1898730245915914,-0.0015271218927850327,0.22533293273519028,27.457731225552003,-16.73633620927945,0.09417295134940316,10,0.07450008392333984,-0.08449983596801758,-0.29200005531311035,-0.46399974822998047,0.14700031280517578,0,-0.0012315552983714895,-2.6874751649049937,8.083999633789062,-4.000170305528117,8.126999855041504,1.7777712368281626,8.125,-0.0012315552983714895
3303,2012-10-16,8.314000129699707,8.342000007629395,8.180000305175781,8.189000129699707,2167280.0,0.023891656019064955,-1.265735664839342,6.578928876173267,57.24303126183747,51.35795277940829,-0.08875044436878987,-0.07501920500278558,-0.382707092362339,-0.6746876107845221,31.411213219663413,0.2220001220703125,0.12722407080787868,0.08295016288757395,-0.08241841026730334,0.24831873604245125,0.00026587631013441637,0.1656344494650135,-0.27500057220458984,90.75912992298227,42.3241339327036,0.082684286577439,10,-0.11950016021728516,-0.26399993896484375,-0.48600029945373535,-0.5739998817443848,0.03600025177002131,1,-0.00974264214581999,-1.1714488133192655,8.119999885559082,-2.6874751649049937,8.083999633789062,-4.000170305528117,8.126999855041504,-0.00974264214581999
3304,2012-10-17,8.189000129699707,8.350000381469728,8.159000396728517,8.322999954223633,1440290.0,-0.015034880689196561,1.0319073924710345,-1.0719985961914062,53.31881893775793,50.06301232201714,0.028071021179364664,0.05102156111617262,-0.2569274830747146,-0.5420154157547099,30.615597681431584,0.19099998474121094,0.08762162046643951,-0.04104986190795934,-0.20721978527186735,0.12512006145594867,-0.12413482358991423,0.042035099773995555,-0.14394056320190352,48.23156745617989,-4.310059375853513,0.08308496168195408,10,0.005499839782714844,-0.125,-0.36700010299682617,-0.4305000305175781,0.26599979400634766,2,-0.0007327535356930204,-1.265735664839342,8.314000129699707,-1.1714488133192655,8.119999885559082,-2.6874751649049937,8.083999633789062,-0.0007327535356930204
3305,2012-10-18,8.175999641418457,8.215000152587889,8.100000381469728,8.168000221252441,1404820.0,-0.0015875550220227908,1.6743995209474873,-0.059697243592937106,50.0,48.07888276345064,0.0362626597052742,0.06050857460290793,-0.24002635384086624,-0.5212606024386242,29.17297702890671,0.11499977111816051,0.05715972937277769,-0.049850320816039684,-0.21707580678867977,0.1173751651566004,-0.13346306380235973,0.03376242217028036,-0.11874244232177666,44.05135721908054,-10.53789137802059,0.0836127429863203,10,0.018500328063964844,-0.06549954414367676,-0.36499977111816406,-0.4174995422363281,0.32700061798095703,3,-0.0028130827418650917,1.0319073924710345,8.189000129699707,-1.265735664839342,8.314000129699707,-1.1714488133192655,8.119999885559082,-0.0028130827418650917
3306,2012-10-19,8.255999565124513,8.303999900817871,8.164999961853027,8.170000076293945,1455410.0,0.009784726909818797,-1.895840576974658,10.750715307582482,47.00238875808606,46.152521726672894,-0.05658572160455222,-0.03133664088552557,-0.3136648988157207,-0.5898806172580002,27.66403595366387,0.13899993896484375,0.03430886959097457,0.03664960861206268,-0.11361107021660821,0.18691028744073357,-0.03848073080227188,0.11177994802639724,-0.18703263873291043,63.42380252630979,11.499857170912506,0.07513033941433506,10,-0.06149959564209162,-0.14549946784973322,-0.4547495841979998,-0.4974994659423846,0.28999996185302557,4,-0.014655928126959927,1.6743995209474873,8.175999641418457,1.0319073924710345,8.189000129699707,-1.265735664839342,8.314000129699707,-0.014655928126959927
3307,2012-10-22,8.211000442504883,8.267999649047853,8.164999961853027,8.258000373840332,1468600.0,-0.005450475410599398,2.0746872019699127,-0.5465140778690684,46.7780500212244,45.482825293093214,-0.030467202944574723,0.010167085734659409,-0.26140661773810603,-0.532258582138482,26.419153082541225,0.102999687194826,0.013107099704189551,-0.005799531936645508,-0.15473782573258,0.14313876185928898,-0.08026867883461186,0.06866961496132085,-0.13079217791015552,44.40002441406179,-5.610322075303827,0.07446914689796688,10,-0.016500473022460938,-0.10050034523010254,-0.4075005054473877,-0.4525003433227539,0.3889999389648455,0,0.0023138592994214058,-1.895840576974658,8.255999565124513,1.6743995209474873,8.175999641418457,1.0319073924710345,8.189000129699707,0.0023138592994214058
3308,2012-10-23,8.10200023651123,8.23799991607666,8.031999588012695,8.217000007629395,1765790.0,-0.01327489953957428,1.6242148870773754,2.4468072154698373,41.61359197942015,45.30629189683236,0.060082018316084174,0.10858917858982053,-0.14810172837674518,-0.41128485337488563,24.751067442051593,0.20600032806396484,-0.022746099707696033,-0.10454974174499476,-0.2555527607691346,0.046453277279145055,-0.18005125125706378,-0.02904823223292574,0.24800014495849787,22.012727621698012,-25.219718945357307,0.07550150951206958,10,0.08899974822998047,0.027499914169311523,-0.29850029945373535,-0.34350013732910156,0.5179996490478516,1,0.02036533658805184,2.0746872019699127,8.211000442504883,-1.895840576974658,8.255999565124513,1.6743995209474873,8.175999641418457,0.02036533658805184
3309,2012-10-24,8.151000022888184,8.232999801635742,8.130000114440918,8.133000373840332,1667010.0,0.0060478628667695045,-7.58324723833744,-0.1565189988887599,45.84199934571205,46.50009199921206,0.016939564575290333,0.05957213008084494,-0.19194526746193308,-0.4481600991369419,23.683925525690956,0.13099956512451172,-0.0533282910802253,-0.05359997749328649,-0.20649823360589892,0.09929827861932594,-0.1300491055495936,0.022849150563020615,0.19264034271240327,43.75010956723572,-4.406435848085458,0.07644912805630623,10,0.039999961853027344,0.07049989700317383,-0.2882500886917114,-0.3924999237060547,0.4569997787475586,2,0.024414226232701175,1.6242148870773754,8.10200023651123,2.0746872019699127,8.211000442504883,-1.895840576974658,8.255999565124513,0.024414226232701175
3310,2012-10-25,8.336999893188478,8.432999610900879,8.083999633789062,8.310000419616701,3165690.0,0.02281927000098194,2.1872302808345863,1.5,51.71453748542766,47.94553582466132,-0.1521380871800151,-0.11590995494335665,-0.36948964488403746,-0.6226989159644756,23.24208170645288,0.3489999771118164,-0.06131669896126546,0.12194991111755549,-0.03734001546876442,0.2812398377038754,0.042304947824394645,0.20159487441071633,-0.305000305175783,76.05992213642105,29.13759117255354,0.07964496329316023,10,-0.10450029373169123,-0.10450029373169123,-0.40324985980987726,-0.5574998855590838,0.36299991607666016,3,0.01415377618200342,-7.58324723833744,8.151000022888184,1.6242148870773754,8.10200023651123,2.0746872019699127,8.211000442504883,0.01415377618200342
3311,2012-10-26,8.338000297546388,8.39900016784668,8.204000473022461,8.336999893188478,1864440.0,0.00011999572636756106,2.1707230083350404,0.03705273568577585,51.26288218333388,49.41947777475551,-0.1266366611479075,-0.10977986145830343,-0.3617518755056519,-0.6128505835707401,22.776360098191667,0.19499969482421875,-0.047273947577719966,0.11485028266906916,-0.05235757645279371,0.282058141790932,0.031246353108137725,0.1984542122300006,-0.29798070907592944,76.309399518169,32.05325255830839,0.08360392956093121,10,-0.10550069808960139,-0.10550069808960139,-0.34075033664703547,-0.495000362396242,0.36999988555908025,4,0.019788912924550983,2.1872302808345863,8.336999893188478,-7.58324723833744,8.151000022888184,1.6242148870773754,8.10200023651123,0.019788912924550983
3312,2012-10-29,8.329000473022461,8.331999778747559,8.197999954223633,8.303000450134277,1850200.0,-0.0010793744546370165,7.375346466783894,25.989513822688274,53.359309417506715,48.98795312538542,-0.09484647422252124,-0.10431691160960099,-0.3434547292672461,-0.5930080812832657,21.644382760663184,0.14000034332275568,-0.02442648098760003,0.10470042228698695,-0.06520141437592386,0.27460225894989776,0.019749503955530656,0.18965134061844324,-0.2811212841033939,74.06505437845885,29.437956599207098,0.08495091833145563,10,-0.09650087356567383,-0.09650087356567383,-0.29950034618377686,-0.4610004425048828,0.292999267578125,0,0.026053432780792418,2.1707230083350404,8.338000297546388,2.1872302808345863,8.336999893188478,-7.58324723833744,8.151000022888184,0.026053432780792418
3313,2012-10-30,8.210000038146973,8.265000343322754,8.118000030517576,8.217000007629395,2696820.0,-0.014287480864112023,1.8543572460279594,-0.26922935847118806,54.20375790836993,49.08627967767564,0.00877267537896742,0.010911190654482539,-0.21883040196906478,-0.4636670434043655,20.2298003055252,0.2110004425048846,-0.004550720156762722,-0.011549997329712625,-0.1804555996466135,0.15735560498718826,-0.09600279848816307,0.07290280382873782,-0.1544184407882696,36.103270092061,-10.258468185189848,0.08445280115845019,10,0.022499561309814453,0.022499561309814453,-0.1734999418258667,-0.34200000762939453,0.2930002212524414,1,0.04750308666390457,7.375346466783894,8.329000473022461,2.1707230083350404,8.338000297546388,2.1872302808345863,8.336999893188478,0.04750308666390457
3314,2012-10-31,8.128999710083008,8.25100040435791,8.10099983215332,8.210000038146973,2083460.0,-0.009866056965603498,-1.1897880338310536,11.571525885558582,50.09173637668872,49.09647260841883,0.08981153496366545,0.0860035278078577,-0.1290984265087305,-0.37203748650416113,19.213478058615767,0.15000057220458984,0.012662558808385072,-0.086000299453735,-0.2587442995219664,0.08674370061449643,-0.1723722994878507,0.0003717005803807183,-0.0658697524534606,12.894005514369331,-34.304090978450155,0.08637200003411566,10,0.1034998893737793,0.1034998893737793,-0.06924962997436523,-0.2609996795654297,0.36999988555908203,2,0.06040105707803756,1.8543572460279594,8.210000038146973,7.375346466783894,8.329000473022461,2.1707230083350404,8.338000297546388,0.06040105707803756
3315,2012-11-01,8.199999809265138,8.289999961853027,8.157999992370605,8.281000137329103,1875870.0,0.008734174156023622,1.6666666666667624,1.0,55.187838701229836,50.00596704654592,0.02522674149309445,0.013240757210974508,-0.19248952558519505,-0.43032281095360503,18.082609431019225,0.16100025177001953,-0.0022409976233692674,-0.013450193405150301,-0.18614602153541782,0.1592456347251172,-0.09979810747028495,0.07289772065998434,-0.12947245857016476,33.22143140593257,-17.36824118646239,0.08634791406513419,11,0.032499790191648614,0.032499790191648614,-0.14024972915649592,-0.33199977874756037,0.3600006103515625,3,0.049756097787905684,-1.1897880338310536,8.128999710083008,1.8543572460279594,8.210000038146973,7.375346466783894,8.329000473022461,0.049756097787905684
3316,2012-11-02,8.255999565124513,8.293999671936035,8.192999839782715,8.218999862670897,1040380.0,0.006829238678286442,-1.2696655701166915,-0.45678459998827015,55.975378787878824,51.027892465063076,-0.034389430356986495,-0.048722458498492216,-0.2353014734861123,-0.47344047640083176,16.899434715893292,0.10099983215332031,-0.0030470829761188867,0.04474959373474263,-0.12438816417309262,0.21388735164257788,-0.03981928521917588,0.12931847268866115,-0.17822276922542102,67.09946701566003,13.022628322551057,0.08456887895391764,11,-0.023499965667726386,-0.023499965667726386,-0.19624948501587092,-0.37799954414367853,0.31400012969970525,4,0.053779102171491955,1.6666666666667624,8.199999809265138,-1.1897880338310536,8.128999710083008,1.8543572460279594,8.210000038146973,0.053779102171491955
3317,2012-11-05,8.187999725341799,8.22700023651123,8.079000473022461,8.194000244140625,1876850.0,-0.008236415136207542,3.111075790087155,-0.16217748795003564,43.774684095409036,51.26801381128407,0.03353076448841641,0.010108302093016164,-0.15588936582221358,-0.39453167094783126,15.132265959170892,0.17699909210205256,-0.0004404641777586704,-0.017100238800047407,-0.17978824520854886,0.14558776760845404,-0.09844424200429813,0.06424376440420332,0.24499988555908025,50.69751555825724,1.2086601336157372,0.08134400320425055,11,0.06800031661987127,0.04449987411498846,-0.11874961853027521,-0.25699949264526545,0.43700027465820135,0,0.06350763009362015,-1.2696655701166915,8.255999565124513,1.6666666666667624,8.199999809265138,-1.1897880338310536,8.128999710083008,0.06350763009362015
3318,2012-11-06,8.234000205993652,8.258999824523926,8.163999557495117,8.225000381469728,1679160.0,0.005618036418526318,2.220399256445486,-1.499841068023034,52.41157819204718,51.99796701643241,0.00919000546329407,-0.03999022749889569,-0.18899850839866517,-0.43036264094220655,13.34671600360526,0.0950002670288086,0.000463581785803413,0.03020024299621582,-0.1310497917746538,0.19145027776708545,-0.050424774389218996,0.11082526038165064,0.19191942214965785,72.09316767431235,21.51808267046026,0.08062501738543511,11,0.021999835968017578,-0.0015006065368652344,-0.11575019359588623,-0.30299997329711914,0.3429994583129865,1,0.047121632851612416,3.111075790087155,8.187999725341799,-1.2696655701166915,8.255999565124513,1.6666666666667624,8.199999809265138,0.047121632851612416
3319,2012-11-07,8.189000129699707,8.282999992370605,8.154999732971191,8.282999992370605,1828910.0,-0.0054651536517073,1.723413753221192,-10.444632828231372,50.67360032256916,51.88230733167036,0.0672157104078952,0.010593555828698697,-0.1345557608334147,-0.37731544596583255,13.241938540542735,0.12800025939941406,0.003886952074644512,-0.017999839782714133,-0.1751536532781799,0.13915397371275162,-0.09657674653044701,0.060577066965018744,0.22998111534118593,51.1628216444955,-0.2276613653547983,0.07857690674773256,11,0.05000019073486328,0.04349946975708008,-0.061750054359436035,-0.25799989700317383,0.36699962615966797,2,0.03834413539217052,2.220399256445486,8.234000205993652,3.111075790087155,8.187999725341799,-1.2696655701166915,8.255999565124513,0.03834413539217052
3320,2012-11-08,8.149999618530272,8.222999572753906,8.145999908447267,8.199999809265138,1426080.0,-0.0047625486081004365,-1.6551786507063184,0.5319176998153899,44.264076748014325,51.10466228330152,0.08593796666566966,0.05418351658381049,-0.08398547796465294,-0.3293590746735511,13.105514406310482,0.07699966430663885,0.021743850820971744,-0.0581503391265894,-0.21316127079466796,0.09686059254148915,-0.1356558049606278,0.01935512670744899,0.2621820110702533,33.0229814188057,-16.149502841856,0.07750546583403897,11,0.055500507354738104,0.08249998092651545,-0.022749543190000665,-0.19549942016601385,0.36900043487549183,3,0.04282208508553964,1.723413753221192,8.189000129699707,2.220399256445486,8.234000205993652,3.111075790087155,8.187999725341799,0.04282208508553964
3321,2012-11-09,8.149999618530272,8.222999572753906,8.116000175476074,8.152000427246094,1382830.0,0.0,-2.0571389645776565,0.0400160216674305,46.53010741022016,50.34586206026968,0.063101368702565,0.06259064762547695,-0.07188702700322658,-0.3191307257726441,13.45163725812481,0.10699939727783203,0.03221970558736231,-0.06145033836364888,-0.20790687517030015,0.08500619844300239,-0.1346786067669754,0.011777930039677642,0.2555183879386913,34.80358470190508,-14.35408164732587,0.07322826840332591,11,0.036500453948976386,0.08249998092651545,-0.032249569892881524,-0.16949939727783025,0.2709999084472674,4,0.050306849113738616,-1.6551786507063184,8.149999618530272,1.723413753221192,8.189000129699707,2.220399256445486,8.234000205993652,0.050306849113738616
3322,2012-11-12,8.109999656677246,8.185999870300293,8.090000152587889,8.164999961853027,999200.0,-0.004907971009235346,-1.0210612966048567,27.489037178240608,50.493790531089736,49.9336434627941,0.07685082313114933,0.10730456483414308,-0.01923025787255561,-0.26711510899419366,13.74055367117304,0.09599971771240412,0.02022181787170574,-0.10095028877258372,-0.24878323447155282,0.04688265692638538,-0.17486676162206827,-0.02703381592309917,0.28898799912278683,10.3624459542936,-40.48444141696493,0.07391647284948462,11,0.07650041580200195,0.12249994277954102,0.005500435829162598,-0.10099959373474121,0.32800006866455256,0,0.05672010574849273,-2.0571389645776565,8.149999618530272,-1.6551786507063184,8.149999618530272,1.723413753221192,8.189000129699707,0.05672010574849273
3323,2012-11-13,8.232999801635742,8.265999794006348,8.048999786376951,8.109999656677246,1708360.0,0.015166479675153388,1.296294801217088,-2.2363538632265225,54.63798744906642,50.438782470836074,-0.047543405273261286,-0.0232680282432014,-0.12694847373456852,-0.3762724138902449,12.997543745690887,0.2170000076293963,0.01038138914995379,0.026099872589110618,-0.11408651254321533,0.16628625772143657,-0.04399331997705325,0.09619306515527448,0.15958811050873933,78.63241593205296,25.77712521433621,0.07009319256616306,11,-0.06150007247924805,-0.0005002021789550781,-0.1174997091293335,-0.2239997386932373,0.30900001525878906,1,0.0476132889358718,-1.0210612966048567,8.109999656677246,-2.0571389645776565,8.149999618530272,-1.6551786507063184,8.149999618530272,0.0476132889358718
3324,2012-11-14,8.182999610900879,8.258000373840332,8.168999671936035,8.222999572753906,1755590.0,-0.0060731436826865215,-1.6176738706646283,-0.32520255863539443,39.70589172766288,48.71856614043974,0.012205778481606089,0.02767866890688353,-0.06315730928775842,-0.31494273075098445,12.381376175086617,0.08900070190429688,-0.003950983262404506,-0.023600292205809836,-0.16397353850801544,0.11677295409639576,-0.09378691535691175,0.046586330945292076,0.1958447762129012,61.75106903810773,11.342281392333284,0.07018662315110244,11,-0.011499881744384766,0.0494999885559082,-0.06749951839447021,-0.17399954795837402,0.3410005569458008,2,0.04814860957354772,1.296294801217088,8.232999801635742,-1.0210612966048567,8.109999656677246,-2.0571389645776565,8.149999618530272,0.04814860957354772
3325,2012-11-15,8.152999877929688,8.218000411987305,8.114999771118164,8.180000305175781,1692090.0,-0.003666104655709379,1.0,0.6750113248933076,38.09523225058139,46.73188319185114,0.03893151867938727,0.058886089806360786,-0.023234937793340293,-0.27212412535311614,12.02639943856278,0.10300064086914062,-0.012123751573103192,-0.05245003700256312,-0.19424842356104932,0.08934834955592308,-0.12334923028180711,0.018449156276680867,0.21265072515461902,47.92630778628949,0.7609833920863807,0.07089919327924347,11,0.013000011444091797,0.07949972152709961,-0.047499775886535645,-0.14399981498718262,0.2910003662109375,3,0.04942964356231805,-1.6176738706646283,8.182999610900879,1.296294801217088,8.232999801635742,-1.0210612966048567,8.109999656677246,0.04942964356231805
3326,2012-11-16,8.135000228881836,8.215000152587889,8.11299991607666,8.149999618530272,1484080.0,-0.0022077332659573567,-2.4576342417482344,0.5555241593669871,37.65903647495335,46.052366789578286,0.042423721787844926,0.07099598395691942,0.006423620136343899,-0.24484080619193982,11.147722640903018,0.10200023651122869,-0.00962159239656124,-0.06439971923828125,-0.207436752136676,0.0786373136601135,-0.13591823568747863,0.007118797210916128,0.21798434153417645,39.63153893144582,-3.960496964120452,0.0715185164491977,11,0.03099966049194336,0.09749937057495117,-0.016250133514404297,-0.12600016593933105,0.3159999847412127,4,0.04720341901904401,1.0,8.152999877929688,-1.6176738706646283,8.182999610900879,1.296294801217088,8.232999801635742,0.04720341901904401
3327,2012-11-19,8.229999542236326,8.265000343322754,8.161999702453612,8.218000411987305,1840100.0,0.011677850114522714,1.512188314104993,-0.7999745676500272,51.31230327340527,45.93022513195141,-0.051396253894059996,-0.023723289529717917,-0.0740895580767944,-0.332081310517653,10.36778652334816,0.13000011444091797,-0.017154594278476765,0.02964963912963725,-0.11396298390986814,0.17326226216914264,-0.042156672390115446,0.10145595064938995,0.11082563681812374,83.41002280907549,37.26499953609778,0.0718063115197529,11,-0.06399965286254705,0.0025000572204607607,-0.11499953269958318,-0.22099947929382147,0.2170000076293963,0,0.02320777586450662,-2.4576342417482344,8.135000228881836,1.0,8.152999877929688,-1.6176738706646283,8.182999610900879,0.02320777586450662
3328,2012-11-20,8.267000198364258,8.288999557495117,8.178000450134277,8.206000328063965,1625500.0,0.004495827240092121,1.1142971325806774,5.083690987125216,59.61005634379009,46.92316468986485,-0.09300394480300156,-0.05030807694235051,-0.09516622650458828,-0.36190742969731104,10.633756673335743,0.11099910736083984,-0.02977014749730067,0.05840029716491735,-0.08029674995218627,0.19709734428202097,-0.010948226393633576,0.12774882072346827,0.06215196498309261,87.5003386634444,35.61468661616193,0.06934852355855167,11,-0.09800052642822266,-0.0345005989074707,-0.15200018882751465,-0.25800013542175293,0.3260002136230469,1,0.020684592098035193,1.512188314104993,8.229999542236326,-2.4576342417482344,8.135000228881836,1.0,8.152999877929688,0.020684592098035193
3329,2012-11-21,8.350000381469728,8.38599967956543,8.23900032043457,8.281000137329103,2858640.0,0.010039939653309071,1.0851144418592593,1.131153948376405,60.27400481539882,48.7020455862409,-0.1684822418173848,-0.12399239610252089,-0.16394775897144953,-0.43684228024766014,11.16934741151757,0.14699935913085938,-0.019081575604701584,0.13145046234131108,-0.017984564468422448,0.2808854891510446,0.056732948936444316,0.20616797574617785,-0.301000595092777,86.8134324969178,31.221577758274563,0.07471751340486647,11,-0.13250064849853693,-0.11750078201294123,-0.22775030136108576,-0.34100031852722346,0.22099971771240057,2,0.022993943311773624,1.1142971325806774,8.267000198364258,1.512188314104993,8.229999542236326,-2.4576342417482344,8.135000228881836,0.022993943311773624
3330,2012-11-22,8.454999923706055,8.454999923706055,8.324999809265138,8.350000381469728,1452010.0,0.012574794902924902,1.4762034514077773,1.5217271118973648,62.772804009592974,50.50678965283788,-0.25218792862980877,-0.23157117872987598,-0.25653588472894384,-0.5334512901219544,10.765343557307522,0.1300001144409162,-0.019325596883495777,0.2305500030517571,0.05447977942460547,0.40662022667890874,0.14251489123818217,0.31858511486533203,-0.39926013946533345,100.0,43.969195344855954,0.08803511181357579,11,-0.20300006866455078,-0.2115001678466797,-0.32574987411499023,-0.4459998607635498,0.04500007629394531,3,0.00816088051605579,1.0851144418592593,8.350000381469728,1.1142971325806774,8.267000198364258,1.512188314104993,8.229999542236326,0.00816088051605579
3331,2012-11-23,8.503000259399414,8.503000259399414,8.388999938964844,8.428000450134277,1538740.0,0.005677153888408171,2.0400162760830587,0.7142870118074599,70.7510020480731,52.757590932502694,-0.273623722996275,-0.2809824402622212,-0.2912144325740975,-0.5705571963742067,10.443845035038956,0.11400032043457031,-0.01235524925981224,0.2703003406524651,0.05974278953456036,0.48085789177036986,0.16502156509351273,0.3755791162114175,-0.4312900695800792,100.0,41.506116109288,0.1052787755589521,11,-0.22700023651123047,-0.23550033569335938,-0.350500226020813,-0.4940001964569092,-0.017000198364257812,4,-0.006938729090778195,1.4762034514077773,8.454999923706055,1.0851144418592593,8.350000381469728,1.1142971325806774,8.267000198364258,-0.006938729090778195
3332,2012-11-26,8.545999526977539,8.600000381469728,8.395000457763674,8.491999626159668,2090740.0,0.00505695240107662,1.5308381065631602,0.7200005086275956,70.63488759629783,54.535024282195074,-0.27744915992599317,-0.3234759128617597,-0.31963402613884995,-0.6016627005150053,10.345386232232721,0.2049999237060547,0.007515306445000647,0.3024496555328362,0.05234769343129386,0.5525516176343794,0.17739867448206503,0.4275006365836074,-0.4484119329833991,87.20358690076098,29.17289230280214,0.12505098105077161,11,-0.1894993782043457,-0.22999954223632812,-0.393499493598938,-0.5369994640350342,-0.05999946594238281,0,-0.01111623199306322,2.0400162760830587,8.503000259399414,1.4762034514077773,8.454999923706055,1.0851144418592593,8.350000381469728,-0.01111623199306322
3333,2012-11-27,8.600000381469728,8.626999855041504,8.531999588012695,8.550000190734862,1750600.0,0.006318845949115914,-1.209272668803158,0.9259311587164885,76.8627494979188,58.663564034445734,-0.30610666743901405,-0.3655002157401288,-0.36222132198223456,-0.6453468985953332,10.925754682126005,0.0950002670288086,0.028116278500531777,0.3369504928588878,0.04121107314632333,0.6326899125714531,0.18908078300260556,0.48482020271517,-0.4622197644775419,93.0413644441281,32.73156219217154,0.14786970985628256,11,-0.2300004959106463,-0.27050065994262873,-0.44750034809112726,-0.5910003185272235,-0.060000419616700995,1,-0.01779079358341351,1.5308381065631602,8.545999526977539,2.0400162760830587,8.503000259399414,1.4762034514077773,8.454999923706055,-0.01779079358341351
3334,2012-11-28,8.619999885559082,8.640999794006348,8.583999633789062,8.614999771118164,1553640.0,0.002325523628167181,1.4255422762413001,0.10000190734134978,81.5013864084672,63.486470051988604,-0.2878715340558671,-0.3655722409225497,-0.3768515978233875,-0.6551759540429103,11.69455157512817,0.057000160217285156,0.05056299911762352,0.33239998817443883,0.0038198330544325643,0.6609801432944442,0.1681099106144366,0.4966900657344411,-0.43329734476196435,93.35445903123582,28.370598780926287,0.16429007756000272,11,-0.24300003051757812,-0.27500009536743164,-0.45974981784820557,-0.6109998226165771,-0.14400005340576172,2,-0.00313218955107053,-1.209272668803158,8.600000381469728,1.5308381065631602,8.545999526977539,2.0400162760830587,8.503000259399414,-0.00313218955107053
3335,2012-11-29,8.607999801635742,8.642000198364258,8.552000045776367,8.614999771118164,1623280.0,-0.0013921211232779118,1.9507848164592583,-1.3999618539004386,80.21111698246162,68.21447899726729,-0.2285799060478464,-0.33880953028764793,-0.36115517898080185,-0.6315668427522443,12.131485813044101,0.09000015258789062,0.06123786890326244,0.29999990463256765,-0.055259077438584825,0.655258886703721,0.12237041359699141,0.4776293956681439,-0.36678159045351677,86.56112179124732,17.026026437467834,0.1776294910355765,11,-0.20599985122680664,-0.2624998092651367,-0.401749849319458,-0.5989997386932373,-0.08799934387206854,3,-0.004298292670334658,1.4255422762413001,8.619999885559082,-1.209272668803158,8.600000381469728,1.5308381065631602,8.545999526977539,-0.004298292670334658
3336,2012-11-30,8.699999809265138,8.774999618530272,8.579000473022461,8.579999923706055,2637560.0,0.010687733474612049,-2.2131326949384116,-17.142915531335404,86.41978651809748,72.11531046889976,-0.2592715630700244,-0.4172323555745798,-0.4523755534952212,-0.7114167598731758,12.811761744830562,0.19599914550781072,0.09500222386126111,0.3697999000549341,-0.02506065400744717,0.7646604541173154,0.1723696230237426,0.5672301770861257,-0.4026721198774279,80.26316449914496,3.109156726868335,0.19743027703119082,11,-0.2234997749328631,-0.288000106811527,-0.4675002098083514,-0.6800000667572039,-0.2299995422363299,4,-0.02298848432756828,1.9507848164592583,8.607999801635742,1.4255422762413001,8.619999885559082,-1.209272668803158,8.600000381469728,-0.02298848432756828
3337,2012-12-03,8.708000183105469,8.720999717712402,8.663000106811522,8.699999809265138,1457970.0,0.0009195832201984722,2.411797705534311,0.06666984558407055,84.17270431966628,74.84449357733045,-0.21494027708711272,-0.40504501427497885,-0.45548976565100574,-0.7056760914729132,14.435048679654525,0.05799961090088068,0.13684594431569153,0.3518002510070808,-0.07111885344946067,0.7747193554636231,0.14034069877880917,0.5632598032353524,-0.3342449850549478,72.42821933721658,-4.351287436286853,0.2114595522282711,12,-0.20100021362304688,-0.29600048065185725,-0.47550058364868164,-0.6880004405975342,-0.33300018310546875,0,-0.02549381228781078,-2.2131326949384116,8.699999809265138,1.9507848164592583,8.607999801635742,1.4255422762413001,8.619999885559082,-0.02549381228781078
3338,2012-12-04,8.621999740600586,8.715999603271483,8.604999542236326,8.706000328063965,1534280.0,-0.009876026722155262,1.134634253697884,-10.499582786985286,80.02737084626534,77.03931202520451,-0.08190014858115724,-0.3040763687667152,-0.3669524609570942,-0.6054489348744578,15.69054966897226,0.11100006103515625,0.18277751143300947,0.24639983177184988,-0.18834807716413415,0.6811477407078339,0.029025877303856973,0.4637737862398428,-0.18404543527330475,31.390057819289314,-45.33692574308917,0.21737395446799215,12,-0.07200002670288086,-0.21000003814697443,-0.38950014114379883,-0.6019999980926514,-0.180999755859375,1,-0.015773565722231875,2.411797705534311,8.708000183105469,-2.2131326949384116,8.699999809265138,1.9507848164592583,8.607999801635742,-0.015773565722231875
3339,2012-12-05,8.503000259399414,8.659000396728517,8.486000061035156,8.64799976348877,2321460.0,-0.013801842354600025,1.0718507478028245,1.7261725003122126,71.3414946175532,77.9913887594223,0.06826334881422369,-0.16901196250976191,-0.2429747418712953,-0.47566034098051446,16.422924220913025,0.17300033569336115,0.20913604375338934,0.11170034408569407,-0.3173153845480563,0.5407160727194444,-0.10280752023118112,0.32620820840256926,0.2719993591308576,5.882430586263145,-71.41063699605387,0.2145078643168754,12,0.07899951934814453,-0.09100055694580256,-0.27050065994262695,-0.4830005168914795,-0.1810007095336914,2,0.004351370260481158,1.134634253697884,8.621999740600586,2.411797705534311,8.708000183105469,-2.2131326949384116,8.699999809265138,0.004351370260481158
3340,2012-12-06,8.49899959564209,8.539999961853027,8.456999778747559,8.510000228881836,1520290.0,-0.00047050025112038707,1.3380300608470228,0.07586669560584834,72.58058600040467,78.19467586523693,0.08846474002683102,-0.1449564932071965,-0.23194095859269126,-0.46306759165562283,17.1749921349313,0.08300018310546875,0.2280137090000487,0.09024968147277868,-0.3256304105415566,0.506129773487114,-0.11769036453438986,0.2981897274799472,0.2702200317382797,13.207496243780945,-66.0053995399343,0.20794004600716767,12,0.08600044250488281,-0.08699989318847834,-0.26649999618530273,-0.4789998531341553,-0.2179994583129865,3,-0.002706173030124992,1.0718507478028245,8.503000259399414,1.134634253697884,8.621999740600586,2.411797705534311,8.708000183105469,-0.002706173030124992
3341,2012-12-07,8.560000419616701,8.597000122070312,8.482999801635742,8.496999740600586,2253810.0,0.007177412269308681,-1.5054862137265381,-5.727004768097257,71.37305235434594,78.27669417168671,0.040677340951932095,-0.18305130403436642,-0.2866022207432888,-0.5154655045348573,18.351522372692358,0.11400032043457031,0.2436744621611311,0.1307504653930689,-0.2716272463983884,0.5331281771845262,-0.07043839050266065,0.33193932128879844,0.1967304138183561,39.01540328873286,-38.02799847917721,0.2011888558957287,12,0.05599927902221502,-0.1480007171630895,-0.3275008201599139,-0.5400006771087664,-0.2040004730224645,4,-0.004672892510771409,1.3380300608470228,8.49899959564209,1.0718507478028245,8.503000259399414,1.134634253697884,8.621999740600586,-0.004672892510771409
3342,2012-12-10,8.569999694824219,8.58899974822998,8.538999557495117,8.545999526977539,1897810.0,0.0011681395697835661,-1.6315815891181047,0.38095093928337886,70.33551376745734,77.551445757191,0.03848792675831625,-0.16529638498269783,-0.294205967075861,-0.5145767821562224,19.809133529613003,0.05000019073486328,0.2502593288080064,0.11774973869323802,-0.25960166649461414,0.49510114388109017,-0.07092596390068806,0.3064254412871641,0.17474189642333826,43.629340785990486,-30.76566910222538,0.18867570259392583,12,0.046000003814697266,-0.15799999237060725,-0.33750009536743164,-0.5499999523162842,-0.26399993896484375,0,-0.01166854508242332,-1.5054862137265381,8.560000419616701,1.3380300608470228,8.49899959564209,1.0718507478028245,8.503000259399414,-0.01166854508242332
3343,2012-12-11,8.625,8.642999649047853,8.586999893188478,8.597999572753906,1351110.0,0.006417772127693011,-1.2857142857144515,1.1250099340379878,69.17707460463129,76.18207777898701,-0.014073200111223372,-0.19965991396442462,-0.34480050858272193,-0.5590730550254968,20.851130541710024,0.07299995422363459,0.24825636145825136,0.15315003395080495,-0.2169027741929419,0.5232028420945518,-0.031876370121068476,0.3381764380226784,0.10823191874755622,83.16817192523521,9.916708637339383,0.18502640407187299,12,-0.009000301361083984,-0.2130002975463885,-0.3807501792907715,-0.6050002574920654,-0.27299976348876953,1,-0.02898550724637683,-1.6315815891181047,8.569999694824219,-1.5054862137265381,8.560000419616701,1.3380300608470228,8.49899959564209,-0.02898550724637683
3344,2012-12-12,8.576999664306639,8.633999824523926,8.534000396728517,8.618000030517576,1546510.0,-0.005565256312273781,1.7397120685598995,-1.518508053122351,59.2423800179751,73.85221811626629,0.030380987310262952,-0.127147549364782,-0.2927001467173316,-0.5009966387158702,21.761308458307276,0.09999942779540838,0.24242236850547805,0.08544969558715643,-0.2610579220527267,0.43195731322703956,-0.08780411323278514,0.258703504407098,0.14518296884091697,64.51611249262795,-5.130761773060399,0.17325380881994176,12,0.03900003433227717,-0.16499996185302734,-0.33274984359741033,-0.5569999217987043,-0.26900005340575994,2,-0.01585632329349307,-1.2857142857144515,8.625,-1.6315815891181047,8.569999694824219,-1.5054862137265381,8.560000419616701,-0.01585632329349307
3345,2012-12-13,8.555999755859375,8.583000183105469,8.513999938964844,8.548999786376951,1437670.0,-0.002448397956065662,1.2622725282971672,-0.17072943803502658,54.18636534839925,70.27072687518871,0.04830921265989119,-0.07842897023864026,-0.26682479039880214,-0.474235632594052,23.133796339609507,0.069000244140625,0.2255883998224597,0.04429979324340749,-0.26408749885252547,0.35268708533934046,-0.10989385280455899,0.19849343929137397,0.15557556311218157,45.6250149011749,-19.348679255809337,0.15419364604796665,12,0.03299999237060547,-0.1440000534057635,-0.3202497959136963,-0.5360000133514404,-0.1269998550415039,3,-0.027349253467825685,1.7397120685598995,8.576999664306639,-1.2857142857144515,8.625,-1.6315815891181047,8.569999694824219,-0.027349253467825685
3346,2012-12-14,8.519000053405763,8.579999923706055,8.48799991607666,8.555999755859375,1777390.0,-0.004324416024938937,1.1647050903746254,-5.285694822886688,47.846937983965674,66.23453061566642,0.06362488737789462,-0.011790424587632131,-0.22750348310191804,-0.4345854177292079,24.50774005585777,0.09200000762939453,0.2017022800336168,-0.01189990043639888,-0.2642637721597474,0.24046397128694963,-0.13808183629807225,0.11428203542527449,0.1823922439568335,20.000123054963414,-40.419985351175086,0.12618193586167395,12,0.06749963760375799,-0.10700035095215199,-0.30000019073486506,-0.4990003108978289,-0.16400051116943715,4,-0.027937541329338456,1.2622725282971672,8.555999755859375,1.7397120685598995,8.576999664306639,-1.2857142857144515,8.625,-0.027937541329338456
3347,2012-12-17,8.420999526977539,8.546999931335451,8.392999649047853,8.517999649047853,1561460.0,-0.011503759339577146,-1.0130771915827734,2.62164600355715,36.66166379570077,61.41611872115924,0.13033967085311104,0.1067248600731503,-0.12862686684903935,-0.33351931824859626,25.23036459199131,0.15400028228759766,0.17568783860842352,-0.11945042610168422,-0.3357488234143329,0.09684797121096445,-0.22759962475800855,-0.011301227445359885,0.2706170696404566,11.19995117187429,-43.2310098802699,0.10814919865632418,12,0.10500049591064631,-0.008999824523927558,-0.21149969100952148,-0.4009997844696045,0.020000457763671875,0,-0.007718748846270551,1.1647050903746254,8.519000053405763,1.2622725282971672,8.555999755859375,1.7397120685598995,8.576999664306639,-0.007718748846270551
3348,2012-12-18,8.437999725341799,8.460000038146973,8.41100025177002,8.451999664306639,1117960.0,0.0020187862865681527,2.2665776591010234,0.1443290860468382,36.37727692586651,57.53120564430516,0.09442395257151937,0.10876901380623671,-0.1428912461078955,-0.34772313856030124,25.79647056435969,0.048999786376953125,0.13280405543102525,-0.11100020408630229,-0.29250732914786504,0.07050692097526046,-0.20175376661708455,-0.02024664155552003,0.2356998544219877,18.672217231814056,-29.561413495274923,0.09075356253078147,12,0.07999992370605469,-0.026000022888187146,-0.22849988937378107,-0.4179999828338641,-0.22499942779541016,1,-0.01564351431370503,-1.0130771915827734,8.420999526977539,1.1647050903746254,8.519000053405763,1.2622725282971672,8.555999755859375,-0.01564351431370503
3349,2012-12-19,8.541999816894531,8.586999893188478,8.47700023651123,8.486000061035156,1616050.0,0.012325206795206434,-1.9729876021342336,-4.000000000001015,45.65790794559052,54.53979697154804,-0.003869162865168363,0.020965467307370034,-0.23853849501450597,-0.44878869102250896,26.012056780643455,0.1490001678466797,0.09621280018189715,-0.01660008430480886,-0.17226028471191768,0.13906011610229996,-0.09443018450836327,0.06123001589874555,0.11485776702629913,76.80411357558505,32.038162629404965,0.07783010020355406,12,-0.02400016784667791,-0.09800004959106445,-0.3400001525878906,-0.5220000743865967,-0.3540000915527326,2,-0.022242985771027013,2.2665776591010234,8.437999725341799,-1.0130771915827734,8.420999526977539,1.1647050903746254,8.519000053405763,-0.022242985771027013
3350,2012-12-20,8.52400016784668,8.536999702453612,8.456999778747559,8.517999649047853,1131210.0,-0.002107193799308127,4.000059605412615,0.10715258855582659,37.17207103882096,50.739687936489716,0.020170952475073278,0.04679889256977532,-0.21228741446326893,-0.42759406928347765,25.71353603548384,0.08500003814697266,0.06566073906521908,-0.03804974555969309,-0.18695388284843872,0.11085439172905254,-0.11250181420406591,0.03640232308467972,0.11702593998177235,67.52595563945165,26.124487330745467,0.07445206864437261,12,-0.006000518798826349,-0.08000040054321289,-0.32200050354003906,-0.5040004253387451,-0.2399997711181623,3,-0.02534028070067096,-1.9729876021342336,8.541999816894531,2.2665776591010234,8.437999725341799,-1.0130771915827734,8.420999526977539,-0.02534028070067096
3351,2012-12-21,8.444000244140625,8.532999992370605,8.395000457763674,8.5,1470240.0,-0.009385255998447972,1.2622922627143527,-9.332485696124822,32.58578650314159,46.545273796010186,0.09162072638021712,0.12875329761639165,-0.1234093009740711,-0.34614123520854534,24.90295187932066,0.13799953460693182,0.04629585892832111,-0.11509966850280762,-0.2710982600406364,0.040898923035021184,-0.1930989642717229,-0.03710037273389233,0.18214427616099194,26.288933459177944,-10.725700575821005,0.0779992957689148,12,0.07399940490722834,-4.76837158203125e-07,-0.2447504997253418,-0.42400050163269043,-0.25500011444091797,4,-0.00177644989211867,4.000059605412615,8.52400016784668,-1.9729876021342336,8.541999816894531,2.2665776591010234,8.437999725341799,-0.00177644989211867
3352,2012-12-27,8.451000213623049,8.454999923706055,8.378999710083008,8.416000366210938,645470.0,0.0008289873614442111,2.5349538679914834,-0.6250000000000318,37.40800355064176,43.01537701223357,0.07371772145384448,0.12044666452486474,-0.12242726465172105,-0.3514731644661975,23.4493138891187,0.07600021362304688,0.02575384578239337,-0.10334973335266007,-0.2666425565522239,0.059943089846903774,-0.18499614495244288,-0.021703321752877258,0.16115561440334325,34.61559622932235,-2.9820169565988195,0.08164641159978218,12,0.055499553680418146,0.01749944686889293,-0.25175046920776545,-0.4045004844665545,-0.2130002975463885,3,-0.011359681571415536,1.2622922627143527,8.444000244140625,4.000059605412615,8.52400016784668,-1.9729876021342336,8.541999816894531,-0.011359681571415536
3353,2012-12-28,8.446999549865723,8.5,8.432000160217285,8.470000267028809,687250.0,-0.00047339529714796047,-1.5660560693849641,-0.6571662125340266,45.03541602200887,41.43682545712622,0.055667775576219825,0.1184712577335798,-0.11658067604730249,-0.34434181207059034,21.90449303808892,0.06799983978271484,0.0015689481736167465,-0.09970035552978551,-0.26823976331069055,0.06883905225111953,-0.18397005942023803,-0.015430651639332993,0.1465037887251981,32.692201885338825,-8.548809565444692,0.08426970389045255,12,0.03600025177001953,0.029500484466552734,-0.24774980545043945,-0.4004998207092285,-0.3989992141723615,4,-0.0007102599081595384,2.5349538679914834,8.451000213623049,1.2622922627143527,8.444000244140625,4.000059605412615,8.52400016784668,-0.0007102599081595384
3354,2013-01-02,8.593000411987305,8.645999908447267,8.520999908447267,8.520999908447267,2111350.0,0.01728434591001049,-2.4721979390184234,-3.130359067916002,56.657260531921615,41.71136936640647,-0.09814576650503781,-0.0312586987929393,-0.25497127143901466,-0.4858522040958082,20.56689245288333,0.19900035858154475,-0.019366684310938354,0.0476504802703861,-0.11883686909692415,0.21413782963769634,-0.03559319441326991,0.1308941549540421,-0.21400070190429688,80.15001607315017,33.90214635445175,0.08324367468365519,1,-0.08050060272216797,-0.08600044250488281,-0.39225077629089355,-0.5465006828308105,-0.4870004653930682,2,-0.044222052394040756,-1.5660560693849641,8.446999549865723,2.5349538679914834,8.451000213623049,1.2622922627143527,8.444000244140625,-0.044222052394040756
3355,2013-01-03,8.571000099182129,8.649999618530272,8.53600025177002,8.609999656677246,1068310.0,-0.0025602597172560415,-1.0917458484259566,-0.5416567326286923,50.82456155401315,42.042216429745075,-0.0824660776783972,-0.01283024970551594,-0.22504032153137388,-0.45783108445971976,19.54106433423473,0.11399936676025213,-0.04454255819580233,0.027500152587890625,-0.1368647521774662,0.19186505735324744,-0.05468229979478778,0.10968260497056903,-0.18666038513183558,70.84887600118289,22.70769758250414,0.0821824523826781,1,-0.05650043487548828,-0.021000385284423828,-0.34600043296813965,-0.5100002288818359,-0.39099979400634766,3,-0.044685610711505785,-2.4721979390184234,8.593000411987305,-1.5660560693849641,8.446999549865723,2.5349538679914834,8.451000213623049,-0.044685610711505785
3356,2013-01-04,8.5,8.628999710083008,8.449000358581543,8.628999710083008,1388280.0,-0.008283758996678103,1.7906938920349533,3.3077224042646844,45.192345480411774,42.99006995026852,-0.016142079965113965,0.04471044309333294,-0.14935013127371022,-0.38044339322894416,17.471973126978742,0.17999935150146484,-0.05975048185801235,-0.033499956130981445,-0.18127303698230257,0.11427312472033968,-0.1073864965566429,0.040386584294680006,-0.10503388977050676,44.64956855900144,-3.8945164392857805,0.07388654042566074,1,0.014499664306640625,0.07699966430664062,-0.25225019454956055,-0.4140000343322754,-0.40600013732910334,4,-0.02541171803193909,-1.0917458484259566,8.571000099182129,-2.4721979390184234,8.593000411987305,-1.5660560693849641,8.446999549865723,-0.02541171803193909
3357,2013-01-07,8.486000061035156,8.513999938964844,8.418000221252441,8.5,1338920.0,-0.001647051642922781,3.571435059037239,0.10852690254757293,39.883588247216075,43.379660097085136,0.008993597769370254,0.04345383151168747,-0.12927540406475657,-0.35943373774169274,15.195555983718357,0.09599971771240234,-0.0704550135582771,-0.03639988899231028,-0.16042612083176166,0.0876263428471411,-0.09841300491203597,0.02561322692741541,-0.08083261047363166,29.31035191495856,-14.240414747405794,0.06201311591972568,1,0.028499603271484375,0.09099960327148438,-0.2142500877380371,-0.3294999599456787,-0.2519998550415039,0,-0.03499881324526177,1.7906938920349533,8.5,-1.0917458484259566,8.571000099182129,-2.4721979390184234,8.593000411987305,-0.03499881324526177
3358,2013-01-08,8.486000061035156,8.527000427246094,8.428999900817871,8.460000038146973,1280920.0,0.0,-1.2272771606610675,-1.8571525885558584,42.879550834126974,43.07095375136697,0.01845972359749659,0.03451212181114727,-0.1195614268060794,-0.3532629796143443,13.503206142667493,0.09800052642822266,-0.07405927969556636,-0.029599905014038086,-0.14526452214818342,0.08606471212010725,-0.08743221358110986,0.02823240355303369,-0.07103932375488142,29.31035191495856,-11.109733018184627,0.05783230856707245,1,0.028499603271484375,0.09099960327148438,-0.1497499942779541,-0.28099989891052246,-0.2110004425048846,1,-0.02922462210402621,3.571435059037239,8.486000061035156,1.7906938920349533,8.5,-1.0917458484259566,8.571000099182129,-0.02922462210402621
3359,2013-01-09,8.539999961853027,8.58899974822998,8.505999565124513,8.527999877929688,946500.0,0.006363410373495082,-1.9642546959351392,0.4615412830576239,48.80954239368761,44.364006124129936,-0.040067181512508654,-0.017469393765022545,-0.16459923687895994,-0.4006196651983327,13.099940654090247,0.10299968719482422,-0.05919982652729061,0.0225500106811527,-0.09344917321636359,0.138549194578669,-0.035449581267606334,0.08054960262991173,-0.12199974060058594,52.58623170235459,12.294767076136502,0.057999591948758554,1,-0.02550029754638672,0.03699970245361328,-0.19025015830993652,-0.3215000629425049,-0.2049999237060547,2,-0.057611197699924954,-1.2272771606610675,8.486000061035156,3.571435059037239,8.486000061035156,1.7906938920349533,8.5,-0.057611197699924954
3360,2013-01-10,8.47599983215332,8.586999893188478,8.446999549865723,8.564000129699707,1578510.0,-0.007494160419857954,1.0895600993530374,-7.333306842565366,46.92417154075876,45.957160017198504,0.018336319376771826,0.04713599014339209,-0.09819217377933143,-0.3297700924827698,12.754180279163624,0.14000034332275568,-0.045915441154811276,-0.04030013084411621,-0.15751908741206933,0.0769188257238369,-0.09890960912809277,0.018309347439860346,-0.04871963500976584,27.488033844220766,-14.735224021854265,0.058609478283976266,1,0.03849983215332031,0.10099983215332031,-0.11500000953674316,-0.23149991035461426,-0.06999969482421697,3,-0.04365265371472826,-1.9642546959351392,8.539999961853027,-1.2272771606610675,8.486000061035156,3.571435059037239,8.486000061035156,-0.04365265371472826
3361,2013-01-11,8.520000457763674,8.611000061035156,8.513999938964844,8.527000427246094,1310990.0,0.005191201802935197,-9.20999799237101,0.07954483879705378,57.67446261758251,48.20898880241415,-0.015365830187057838,-1.5791937693521163e-05,-0.13925720007999054,-0.3665479710995303,12.076193029532165,0.13500022888183594,-0.04620706901805427,0.00570049285888885,-0.10973033569228541,0.12113132141006311,-0.05201492141669739,0.06341590713447509,-0.08381148376465042,52.84990735021711,6.425540195014634,0.057715414275586685,1,0.01399946212768377,0.056999206542966974,-0.14625048637390314,-0.1830005645751971,-0.1100006103515625,4,-0.039906119051680844,1.0895600993530374,8.47599983215332,-1.9642546959351392,8.539999961853027,-1.2272771606610675,8.486000061035156,-0.039906119051680844
3362,2013-01-14,8.470000267028809,8.498000144958496,8.435999870300293,8.484000205993652,1649450.0,-0.005868566672353137,1.9524069028156221,2.0000000000005076,52.359913747631495,49.02282188303888,0.04203318869960526,0.04438416873780682,-0.08655175528887327,-0.3093029501879716,11.119053856742124,0.08400058746338068,-0.0396647498352074,-0.039299726486206055,-0.15322520618872737,0.07462575321631526,-0.0962624663374676,0.01766301336505549,0.17999935150146307,22.52765391084725,-26.27501149645574,0.056962739851260755,1,0.06399965286254883,0.07999944686889648,-0.025750398635864258,-0.06650066375732422,0.017000198364257812,0,-0.04439201800519055,-9.20999799237101,8.520000457763674,1.0895600993530374,8.47599983215332,-1.9642546959351392,8.539999961853027,-0.04439201800519055
3363,2013-01-15,8.375,8.487000465393066,8.314999580383299,8.468999862670897,2062790.0,-0.01121608784342265,1.6461457202382972,6.71430517711159,37.51874554526028,46.89632021785429,0.1405238570164027,0.12616320241812318,0.01394195750181737,-0.20876619665916962,10.01216525177351,0.1720008850097674,-0.023603229093113853,-0.12179999351501536,-0.23712590939865308,-0.006474077631377639,-0.17946295145683422,-0.0641370355731965,0.2707196235656717,20.27037911714436,-23.95796825736243,0.05766295794181856,1,0.10749959945678533,0.1404995918273908,0.08449983596801758,0.028499603271484375,0.24499988555908203,1,-0.01683579629926535,1.9524069028156221,8.470000267028809,-9.20999799237101,8.520000457763674,1.0895600993530374,8.47599983215332,-0.01683579629926535
3364,2013-01-16,8.440999984741211,8.512999534606934,8.36400032043457,8.36400032043457,1711450.0,0.007880595192980344,-2.8701263314342333,-0.8191465616947176,44.21200480958518,46.16159169069563,0.056652805514014304,0.05212450396768631,-0.0430731107520117,-0.2668417050884333,9.306428649359487,0.14899921417236328,-0.011527403835229322,-0.04900002479553223,-0.16038572339126134,0.062385673800196884,-0.10469287409339678,0.0066928245023323285,0.19149083709716663,42.56763505262955,1.2331436024569271,0.05569284929786453,1,0.03099966049194336,0.046000003814697266,0.03999972343444824,-0.03750038146972656,0.16899967193603516,2,-0.019665959780952202,1.6461457202382972,8.375,1.9524069028156221,8.470000267028809,-9.20999799237101,8.520000457763674,-0.019665959780952202
3365,2013-01-17,8.321999549865723,8.425999641418457,8.303000450134277,8.406000137329103,2226160.0,-0.014097907249212782,-1.0164002345124097,-1.0909214763438428,41.931207086424536,45.7992429802526,0.15267329526054318,0.16094722407400752,0.08142579907939762,-0.14158215634785165,8.914338036456252,0.1379995346069336,-0.008758301903778687,-0.15630044937133825,-0.28612831833648755,-0.02647258040618894,-0.2212143838539138,-0.0913865148887627,0.29779162231445255,6.168546666625382,-35.537820122555544,0.0649139344825749,1,0.13500070571899414,0.15450048446655273,0.17500019073486328,0.08150005340576172,0.34400081634521484,3,0.001562183247349358,-2.8701263314342333,8.440999984741211,1.6461457202382972,8.375,1.9524069028156221,8.470000267028809,0.001562183247349358
3366,2013-01-18,8.281000137329103,8.366999626159668,8.24899959564209,8.324999809265138,2439670.0,-0.004926629987294429,-1.185170468091798,0.5238019550186649,39.24053994673933,45.72779316908852,0.17806623135557587,0.1931025288917656,0.1257553207476274,-0.09213536153523627,8.887973465185603,0.11800003051757812,-0.028158732090576066,-0.18539986610412384,-0.34065931077461364,-0.030140421433634046,-0.26302958843936786,-0.10777014376887983,0.31978359152831715,12.121420108083788,-29.222706387894398,0.07762972233524479,1,0.1489996910095197,0.1684994697570783,0.21749973297118963,0.12249946594238104,0.38099956512450817,4,0.015094795064248823,-1.0164002345124097,8.321999549865723,-2.8701263314342333,8.440999984741211,1.6461457202382972,8.375,0.015094795064248823
3367,2013-01-21,8.355999946594237,8.369999885559082,8.303000450134277,8.321999549865723,1045050.0,0.00905685400571965,1.161262536147173,-0.7727420508485193,44.715482274546694,45.93178555135738,0.09240389673761129,0.11908919940482221,0.05721795805647467,-0.15878862814738426,9.728691179193534,0.08899974822997869,-0.040707655429150336,-0.107150077819826,-0.26899264200993933,0.05469248637028734,-0.18807135991488266,-0.026228795724769327,0.2166410516059578,40.53044533710883,-1.8292701455407894,0.08092128209505656,1,0.07399988174438654,0.09349966049194514,0.15799975395202814,0.04749965667724787,0.32600021362304865,0,0.0064624103833179625,-1.185170468091798,8.281000137329103,-1.0164002345124097,8.321999549865723,-2.8701263314342333,8.440999984741211,0.0064624103833179625
3368,2013-01-22,8.305999755859375,8.435999870300293,8.269000053405763,8.369999885559082,1288110.0,-0.005983747134326034,-1.4202953636068727,-1.8823347918771318,31.241818984195135,43.979816283636,0.1276049255659064,0.16726921793695126,0.11174987056368124,-0.10029662541343143,10.399212413933782,0.16699981689452947,-0.04530701204871157,-0.15055027008056676,-0.3268331132547466,0.025732573093613098,-0.2386916916676558,-0.06240884849347772,0.24074993013617174,21.590974770973613,-15.328052497081703,0.08814142158708953,1,0.12400007247924805,0.14349985122680664,0.20799994468688965,0.09749984741210938,0.29600048065185547,1,0.021791562106175943,1.161262536147173,8.355999946594237,-1.185170468091798,8.281000137329103,-1.0164002345124097,8.321999549865723,0.021791562106175943
3369,2013-01-23,8.35200023651123,8.366000175476074,8.281999588012695,8.286999702453612,1233980.0,0.0055382232126126585,-1.2399928793042063,-1.0156312864146666,36.12170747273144,42.77954249829962,0.058258742585080014,0.1120494418639737,0.07235978448339608,-0.13903234032075673,10.10253507522101,0.0840005874633789,-0.044158863427467665,-0.09504981040954519,-0.2724184680909474,0.08231884727185701,-0.1837341392502463,-0.006365481568844089,0.170929442256039,55.08047571448971,21.52582155228564,0.08868432884070078,1,0.07799959182739258,0.09749937057495117,0.16199946403503418,0.051499366760253906,0.34200000762939453,2,0.032088079676563686,-1.4202953636068727,8.305999755859375,1.161262536147173,8.355999946594237,-1.185170468091798,8.281000137329103,0.032088079676563686
3370,2013-01-24,8.307999610900879,8.444999694824219,8.272000312805176,8.350000381469728,1523350.0,-0.005268273989983863,-2.035093736667308,-0.6461603920302923,37.40158219412097,40.527000229026115,0.08484473791293468,0.1465519281749721,0.12385310096949631,-0.0867674900033375,9.730918664079184,0.17299938201904297,-0.047701192444073115,-0.12825040817260813,-0.3120776635101059,0.05557684716488964,-0.22016403584135702,-0.036336780503859245,0.1930156612163767,30.102033368852815,-1.964538866831063,0.09191362766874872,1,0.07299995422363281,0.14149999618530273,0.20600008964538574,0.09549999237060547,0.4290008544921875,3,0.036350512749195873,-1.2399928793042063,8.35200023651123,-1.4202953636068727,8.305999755859375,1.161262536147173,8.355999946594237,0.036350512749195873
3371,2013-01-25,8.428999900817871,8.493000030517576,8.324999809265138,8.324999809265138,2272270.0,0.014564310975439643,-2.230770641528854,-2.4761472264479356,46.72036786049394,39.900384019344166,-0.05634695904962328,0.025687227551454583,0.011906018923447448,-0.19857234285217373,9.99899996237093,0.18500041961669744,-0.058067541296805913,-0.006500101089477184,-0.19031661817820655,0.17731641599925219,-0.09840835963384187,0.0854081574548875,-0.18000030517578125,71.42851060749945,37.40169606296073,0.09190825854436456,1,-0.048000335693359375,0.020499706268310547,0.07149982452392578,-0.02550029754638672,0.33100032806396484,4,0.028117269923098487,-2.035093736667308,8.307999610900879,-1.2399928793042063,8.35200023651123,-1.4202953636068727,8.305999755859375,0.028117269923098487
3372,2013-01-28,8.354999542236326,8.430000305175781,8.310999870300293,8.425000190734862,1925990.0,-0.008779257260919437,1.9749782445431225,-0.6730825661152593,43.05407510037306,40.51542063657892,-0.0004190329359712308,0.09710533470463112,0.09557586789265748,-0.11533028753493646,10.379847353994714,0.11900043487548828,-0.06484699508556702,-0.0757004261016867,-0.2627971884485252,0.11139633624515177,-0.16924880727510505,0.017847955071731647,-0.10111993789672624,38.39263286515202,3.613515030426491,0.0935483811734191,1,0.02600002288818537,0.09450006484985529,0.14425015449524103,0.048500061035158026,0.621000289916994,0,0.036744485581995834,-2.230770641528854,8.428999900817871,-2.035093736667308,8.307999610900879,-1.2399928793042063,8.35200023651123,0.036744485581995834
3373,2013-01-29,8.440999984741211,8.465000152587889,8.35200023651123,8.35200023651123,1873510.0,0.010293291109129798,-1.5393311402333432,-1.271413196005504,44.9230949807554,40.594430655597826,-0.08501283618696043,0.011206960679315259,0.016478343407850815,-0.1910320771893197,10.512323329595397,0.11299991607665838,-0.0828706309185776,0.010599994659424183,-0.1764059478434099,0.19760593716225827,-0.08290297659199197,0.10410296591084034,-0.18233797187805045,76.47053746736636,42.128622606220596,0.0935029712514169,1,-0.07000017166137695,0.008499622344970703,0.0279998779296875,-0.03750038146972656,0.44900035858154297,1,0.028551140375752793,1.9749782445431225,8.354999542236326,-2.230770641528854,8.428999900817871,-2.035093736667308,8.307999610900879,0.028551140375752793
3374,2013-01-30,8.213000297546388,8.456000328063965,8.184000015258789,8.442999839782715,3735090.0,-0.027010980642930615,1.1249981373586255,-2.584271830095455,38.45483371025291,40.208166947134316,0.1198471354103976,0.22058797584914203,0.2504857977572499,0.04543826401233275,9.730081353946344,0.2720003128051758,-0.1001614099811512,-0.19839968681335307,-0.39291232030153367,-0.0038870533251724737,-0.29565600355744337,-0.10114337006926277,0.27999973297118785,9.38520416036605,-24.756930948309417,0.09725631674409041,1,0.1254997253417951,0.20399951934814275,0.2519993782043439,0.19049930572509588,0.6960000991821271,2,0.04736392607717965,-1.5393311402333432,8.440999984741211,1.9749782445431225,8.354999542236326,-2.230770641528854,8.428999900817871,0.04736392607717965
3375,2013-01-31,8.187999725341799,8.284000396728517,8.187999725341799,8.208000183105469,1924320.0,-0.0030440242662670425,-8.59984741560346,0.08695868508781408,35.178575077826395,39.75683751725511,0.13839456850328524,0.22706569541304233,0.2822946244519198,0.07696598483197725,8.879588522345378,0.09600067138671875,-0.09979685905240387,-0.2042502403259263,-0.40780705848775334,-0.0006934221640992888,-0.30602864940683894,-0.10247183124501369,0.2988203048706026,1.2944044936890486,-29.22217122262469,0.10177840908091337,1,0.15050029754638494,0.2290000915527326,0.29299998283386053,0.21549987792968572,0.6800003051757795,3,0.061797818242806946,1.1249981373586255,8.213000297546388,-1.5393311402333432,8.440999984741211,1.9749782445431225,8.354999542236326,0.061797818242806946
3376,2013-02-01,8.284000396728517,8.324999809265138,8.204999923706055,8.204999923706055,1674180.0,0.011724557230943455,-2.037953596175713,-3.9499332443262074,42.02404135957925,39.45778852670317,0.04790160560683354,0.12021674110207492,0.19493838646917006,-0.011020809369636453,8.673360442075476,0.13700008392333984,-0.10814156578523182,-0.0974495887756337,-0.2998526022710095,0.10495342471974212,-0.1986510955233225,0.0037519179720550966,0.19676323318481082,35.587306974377235,3.892464267245824,0.10120150674768812,2,0.05449962615966619,0.13299942016601385,0.19699931144714178,0.11949920654296697,0.6449995040893537,4,0.05468373333775389,-8.59984741560346,8.187999725341799,1.1249981373586255,8.213000297546388,-1.5393311402333432,8.440999984741211,0.05468373333775389
3377,2013-02-04,8.189000129699707,8.342000007629395,8.159999847412111,8.310000419616701,2459540.0,-0.011467921593331543,-1.0335116358366925,-1.5316400685675537,42.024041359579186,40.65581323507917,0.13043877304481377,0.2021921635284798,0.29459482462121045,0.09225676029213048,8.851039645896241,0.18200016021728338,-0.10820654718012435,-0.1775998592376702,-0.3909880329034596,0.03578831442811925,-0.2842939460705658,-0.07090577240477458,0.28582822792053086,9.508279760862024,-22.65548040085649,0.106694086832895,2,0.13749980926513672,0.21599960327148438,0.29199957847595215,0.21449947357177734,0.741999626159668,0,0.06972769448509797,-2.037953596175713,8.284000396728517,-8.59984741560346,8.187999725341799,1.1249981373586255,8.213000297546388,0.06972769448509797
3378,2013-02-05,8.23799991607666,8.281999588012695,8.180999755859375,8.180999755859375,1598210.0,0.005983610404308282,-2.5438437986247053,-0.47107457557653115,41.16625180421588,41.216318160799666,0.0790966892492051,0.14088336001102597,0.24972376709542843,0.05225451537942405,8.937877861008198,0.10099983215332031,-0.10103135815754705,-0.11620006561279261,-0.32919640018212526,0.09679626895654003,-0.22269823289745894,-0.00970189832812629,0.22423530113525203,26.35133175891366,-4.31066621475237,0.10649816728466666,2,0.0885000228881836,0.16699981689453125,0.24949979782104492,0.16549968719482422,0.6450004577636719,1,0.08958484141720313,-1.0335116358366925,8.189000129699707,-2.037953596175713,8.284000396728517,-8.59984741560346,8.187999725341799,0.08958484141720313
3379,2013-02-06,8.048000335693361,8.267999649047853,8.00100040435791,8.244999885559082,3598370.0,-0.023063799747376823,1.1975329960793064,-3.456122739212604,38.770544023325925,41.36842503071132,0.24746229405638687,0.3079209334960158,0.4390536366965545,0.24875319995830836,8.991588520157972,0.2669992446899432,-0.10939625484236437,-0.28159966468810893,-0.516738477905978,-0.04646085147023982,-0.3991690712970435,-0.16403025807917437,0.4021454667265587,13.782987101610303,-19.152027411020526,0.11756940660893478,2,0.198999881744383,0.27749967575073065,0.43174958229064764,0.3554992675781232,0.8629999160766584,2,0.10462226298563548,-2.5438437986247053,8.23799991607666,-1.0335116358366925,8.189000129699707,-2.037953596175713,8.284000396728517,0.10462226298563548
3380,2013-02-07,8.105999946594237,8.265000343322754,7.823999881744385,7.8499999046325675,4489070.0,0.007206710795431226,-1.8636385451516997,-1.2994955680668516,42.92644078171829,40.94687757751403,0.17633972313013047,0.23271185356486335,0.37765950061594644,0.19601132702655732,9.912420847840817,0.44100046157836914,-0.10122251104334623,-0.20510005950927912,-0.44976860848816713,0.03956848946960889,-0.327434333998724,-0.08276578501983423,0.3171971319419633,54.440153729316386,18.092761800380956,0.12233427448944408,2,0.03850007057190119,0.1309998035430926,0.4037499427795428,0.29749965667724787,0.7040004730224627,3,0.09906247908028454,1.1975329960793064,8.048000335693361,-2.5438437986247053,8.23799991607666,-1.0335116358366925,8.189000129699707,0.09906247908028454
3381,2013-02-08,8.180000305175781,8.199999809265138,8.001999855041504,8.119999885559082,2262330.0,0.0091290845138281,2.9600217438987286,0.23437660071041355,42.88029023728385,40.9275681482819,0.07074380807970293,0.13906336033955924,0.29950708869617415,0.12780029045784858,10.696876371969458,0.1979999542236346,-0.09933785947935547,-0.11409969329833913,-0.3444840619538798,0.11628467535720155,-0.22929187762611036,0.0010924910294320966,0.19526099761707272,68.72593376751894,31.548288060845742,0.1151921843277706,2,-0.035500288009643555,0.04649949073791504,0.3522493839263916,0.22349929809570312,0.8319997787475586,4,0.08410754274745869,-1.8636385451516997,8.105999946594237,1.1975329960793064,8.048000335693361,-2.5438437986247053,8.23799991607666,0.08410754274745869
3382,2013-02-11,8.093999862670897,8.187000274658201,8.041999816894531,8.180000305175781,2835660.0,-0.010513501136481529,1.8999980926587106,-1.4333306842565663,41.66669165806957,40.56574555687236,0.12944000400925404,0.20601286969609767,0.378884331866276,0.21938824603735796,12.218567521514261,0.1450004577636701,-0.0985438765381268,-0.18130011558532821,-0.41261029327610643,0.050010062105450004,-0.29695520443071644,-0.06564502673994,0.23716052643808005,58.95199870899862,18.984713029707144,0.11565508884538875,2,0.046000242233278144,0.12350010871887385,0.45174980163574396,0.3094997406005877,0.8959999084472674,0,0.10316284313247293,2.9600217438987286,8.180000305175781,-1.8636385451516997,8.105999946594237,1.1975329960793064,8.048000335693361,0.10316284313247293
3383,2013-02-12,8.234000205993652,8.25,8.085000038146973,8.086000442504883,2699300.0,0.01729680574476289,-1.199991099073668,-1.7209186276031492,45.680828396252906,41.36863385531681,-0.04806579160943869,0.05787483224495915,0.23201017412081093,0.08381841091898501,12.859039629609448,0.16499996185302734,-0.11305151843976624,-0.03424978256225586,-0.26132149472135424,0.19282192959684252,-0.14778563864180505,0.07928607351729333,0.05658734252615716,92.34246376733735,52.044359351504056,0.11353585607954879,2,-0.1510002613067627,-0.016500234603881836,0.3117494583129883,0.16949939727783203,0.7659997940063477,1,0.08464895948853224,1.8999980926587106,8.093999862670897,2.9600217438987286,8.180000305175781,-1.8636385451516997,8.105999946594237,0.08464895948853224
3384,2013-02-13,8.274999618530272,8.282999992370605,8.194999694824219,8.251999855041504,1545320.0,0.0049792824278502845,3.512776623059054,0.15540405569981208,48.78943696906888,42.88095184323263,-0.08867036706504727,0.0040068736313418896,0.18382689831953236,0.04430753688301259,13.644502121928682,0.08800029754638672,-0.11785872482066928,0.015049648284909622,-0.19707871997220217,0.2271780165420214,-0.09101453584364627,0.12111383241346552,-0.4509997367858869,98.25699958341649,54.328216177551845,0.1060641841285562,2,-0.191999673843382,-0.05749964714050115,0.27075004577636896,0.1284999847412127,0.5970001220703143,2,0.07347441490493356,-1.199991099073668,8.234000205993652,1.8999980926587106,8.093999862670897,2.9600217438987286,8.180000305175781,0.07347441490493356
3385,2013-02-14,8.335000038146973,8.348999977111816,8.239999771118164,8.246999740600586,1790480.0,0.00725080633023123,-1.1372539853209294,3.8261392378822876,46.390179659666245,43.36607832102008,-0.14038936919477507,-0.05794027169720195,0.11757856761667895,-0.014654666869958533,13.816799577454416,0.10900020599365234,-0.13104649658722956,0.07440004348754847,-0.13860676325739263,0.2874068502324896,-0.03210335988492119,0.18090344686001814,-0.5018201541900638,95.96543687612682,53.221909028061006,0.10650340337247052,2,-0.24850010871887207,-0.11750006675720215,0.21074962615966797,0.06849956512451172,0.5139999389648438,3,0.06910620407760693,3.512776623059054,8.274999618530272,-1.199991099073668,8.234000205993652,1.8999980926587106,8.093999862670897,0.06910620407760693
3386,2013-02-15,8.406000137329103,8.427000045776367,8.300000190734862,8.33899974822998,1897640.0,0.00851830820122168,1.3302681657115685,0.7613654836087983,51.9630688450646,44.47041470829623,-0.21485855667079612,-0.12553159801426084,0.03806087732510299,-0.0862049998707981,13.396422254496102,0.12699985504150568,-0.11571304552709982,0.1391501426696795,-0.08349439788573676,0.3617946832250958,0.027827872391970487,0.25047241294738853,-0.5521874496459978,94.54548156808781,49.13444425351906,0.11132227027770848,2,-0.28050017356872736,-0.18850016593933283,0.1397495269775373,0.005999565124508166,0.5620002746582013,4,0.04806094167111952,-1.1372539853209294,8.335000038146973,3.512776623059054,8.274999618530272,-1.199991099073668,8.234000205993652,0.04806094167111952
3387,2013-02-18,8.409999847412111,8.489999771118164,8.378000259399414,8.430000305175781,1426640.0,0.0004758160858511218,-1.6666666666666667,-0.298512561383497,48.72637169916896,45.310428029957684,-0.20586121798427115,-0.13204854102064623,0.02515652341536878,-0.08875735175077004,12.805586933612936,0.11199951171875,-0.09287136860716849,0.1404498577117934,-0.08798125653198063,0.36888097195556746,0.0262343005899055,0.2546654148336813,-0.5217959182434102,80.24691939445216,37.163370192851644,0.11421555712188719,2,-0.25300002098083674,-0.24150013923645197,0.14549994468688787,0.0019998550415003535,0.5489997863769513,0,0.07158148007535026,1.3302681657115685,8.406000137329103,-1.1372539853209294,8.335000038146973,3.512776623059054,8.274999618530272,0.07158148007535026
3388,2013-02-19,8.487000465393066,8.506999969482424,8.364999771118164,8.427000045776367,1454360.0,0.00915584059191743,1.840020218011131,-2.999952317375815,62.85176742554902,47.986119519093585,-0.2724809451494501,-0.20532066760128131,-0.05726510346978486,-0.16456668573590605,12.754104691749662,0.1420001983642596,-0.08335839339739515,0.20840044021606374,-0.03961345471215516,0.45641433514428265,0.08439349275195518,0.3324073876801723,-0.5506528688684087,93.58990817836086,44.33346356084994,0.12400694746410935,2,-0.3215005397796631,-0.3185007572174072,0.054999351501464844,-0.0750007629394549,0.4609994888305664,1,0.05926702935579509,-1.6666666666666667,8.409999847412111,1.3302681657115685,8.406000137329103,-1.1372539853209294,8.335000038146973,0.05926702935579509
3389,2013-02-20,8.619999885559082,8.673000335693361,8.489999771118164,8.503000259399414,2793150.0,0.015670957095895055,-1.559437667976043,1.9499801319240244,68.39863236365665,50.81636302819785,-0.3529231080151938,-0.3343553439982312,-0.1904155412320705,-0.29372117695687017,13.053729205613473,0.18599987030029475,-0.0622233288247358,0.3279998779296882,0.037899416049956614,0.6181003398094198,0.1829496469898224,0.473050108869554,-0.6265870517386478,87.75972724509582,31.09649259672146,0.14505023093986574,2,-0.2824997901916504,-0.37149977684020996,-0.12100028991699396,-0.20800018310547053,0.39799976348876953,2,0.044083540543605526,1.840020218011131,8.487000465393066,-1.6666666666666667,8.409999847412111,1.3302681657115685,8.406000137329103,0.044083540543605526
3390,2013-02-21,8.609999656677246,8.651000022888184,8.541000366210938,8.574999809265138,2347810.0,-0.00116011937524374,-1.1359419270013518,0.2991449508081653,64.98157954018525,53.272061839631334,-0.2949268556052722,-0.3168131451001912,-0.1805566740529585,-0.2789051831161924,14.076871592628104,0.1099996566772461,-0.042053856971245196,0.3028996467590339,-0.02026216981220763,0.6260614633302746,0.14131873847341403,0.4644805550446538,-0.5350363226320614,83.10974409322962,22.79819649905366,0.1615809082856204,2,-0.2524995803833008,-0.361499547958374,-0.13049983978271484,-0.1979999542236346,0.43599987030029297,3,0.030429743829333722,-1.559437667976043,8.619999885559082,1.840020218011131,8.487000465393066,-1.6666666666666667,8.409999847412111,0.030429743829333722
3391,2013-02-22,8.666000366210938,8.741999626159668,8.595999717712402,8.656999588012695,2207890.0,0.006504147708096708,-1.2289974083457091,0.257166212534073,72.73593422288326,56.724199902388406,-0.30702561379106363,-0.37328659305954304,-0.23801746647421318,-0.3304820089713232,15.077659901811222,0.14599990844726562,0.0011029561935309573,0.34705033302307164,-0.010485334639412258,0.7045860006855555,0.1682824991918288,0.5258181668543145,-0.5192725919679724,79.84103735520966,12.561937630923225,0.17876783383124215,2,-0.2525005340576172,-0.38300061225891113,-0.1992502212524414,-0.254000663757326,0.4259996414184588,4,0.02111696320881795,-1.1359419270013518,8.609999656677246,-1.559437667976043,8.619999885559082,1.840020218011131,8.487000465393066,0.02111696320881795
3392,2013-02-25,8.661999702453612,8.781000137329103,8.630999565124513,8.645000457763674,1844160.0,-0.00046165054099522873,-5.666539513001989,1.8886416613685393,71.1154931932079,59.55027376871675,-0.2391279392665453,-0.363756991985861,-0.23587583325823935,-0.3241115442203739,16.335335551030038,0.15000057220458984,0.037740589059124474,0.32769966125488104,-0.06132662209574313,0.7167259446055043,0.13318651957956895,0.5222128029301931,-0.43193386894230734,71.39415141400359,-1.018164102941526,0.1945131416753118,2,-0.17399978637695135,-0.35949969291686834,-0.22224998474120916,-0.25,0.241000175476076,0,0.03532679751155099,-1.2289974083457091,8.666000366210938,-1.1359419270013518,8.609999656677246,-1.559437667976043,8.619999885559082,0.03532679751155099
3393,2013-02-26,8.682000160217285,8.699000358581543,8.451999664306639,8.534000396728517,2030670.0,0.0023089885073546146,1.7142909542498925,8.706255259468756,88.00946810517794,63.9080550060622,-0.21109555364239974,-0.38448955785782957,-0.2593143391779087,-0.3409471968989912,16.86665520937941,0.24700069427490412,0.07303870254013844,0.33565011024475133,-0.08122506329440071,0.7525252837839034,0.1272125234751762,0.5440876970143265,-0.3637848380951336,69.90886481033772,-9.509895256946564,0.20843758676957583,2,-0.17150020599365234,-0.379500150680542,-0.2422504425048828,-0.27000045776367365,0.07800006866455078,1,0.031905029769643045,-5.666539513001989,8.661999702453612,-1.2289974083457091,8.666000366210938,-1.1359419270013518,8.609999656677246,0.031905029769643045
3394,2013-02-27,8.60200023651123,8.824999809265137,8.531999588012695,8.699999809265138,2415600.0,-0.009214457755095551,-1.4621777353924075,-0.6621603335288139,78.97188452557067,67.52824443560714,-0.08921443874429613,-0.28865181570007614,-0.1822055238012652,-0.25813569646430246,17.327808241699415,0.2930002212524414,0.11911471136837903,0.23620018959045375,-0.1906578880857026,0.663058267266611,0.02277115075237468,0.4496292284285328,-0.20973934395596672,40.214614989300216,-40.613767116476396,0.21342903883807857,2,-0.03950023651123047,-0.2775003910064697,-0.16225051879882812,-0.19000053405761896,0.13899993896484375,2,0.040223169983628404,1.7142909542498925,8.682000160217285,-5.666539513001989,8.661999702453612,-1.2289974083457091,8.666000366210938,0.040223169983628404
3395,2013-02-28,8.694000244140625,8.718000411987305,8.609999656677246,8.609999656677246,1809480.0,0.010695187758644753,-1.5714285714285714,-0.8571525885558428,79.40494818093113,70.5773421395923,-0.13961714546988446,-0.35921710508347715,-0.27541020663267624,-0.3462975563063093,17.813882556910972,0.11600017547607422,0.1551961648733613,0.30290017127990687,-0.13929238658978882,0.7450927291496017,0.08180389234505903,0.5239964502147547,-0.24200057983398615,64.87948680580608,-16.757702203433013,0.22109627893484757,2,-0.09900045394897461,-0.36950039863586426,-0.25425052642822266,-0.2820005416870135,-0.06599998474121094,3,0.03726701125015364,-1.4621777353924075,8.60200023651123,1.7142909542498925,8.682000160217285,-5.666539513001989,8.661999702453612,0.03726701125015364
3396,2013-03-01,8.737000465393066,8.753000259399414,8.649999618530272,8.715999603271483,1487470.0,0.0049459650385244025,2.886783625731061,0.2500085148897249,88.6882595088876,75.0175518962277,-0.14609025053278124,-0.3863478652259129,-0.31794748106391424,-0.3862723571081865,18.766226840639142,0.1030006408691424,0.1875431887254475,0.32325038909912074,-0.14166703751016918,0.7881678157084107,0.09079167579447578,0.5557091024037657,-0.21786077499389833,76.40769177667165,-7.764459025516942,0.2324587133046451,3,-0.14200067520141602,-0.41250061988830566,-0.3217508792877197,-0.3250007629394549,0.0499992370605451,4,0.03536672142898545,-1.5714285714285714,8.694000244140625,-1.4621777353924075,8.60200023651123,1.7142909542498925,8.682000160217285,0.03536672142898545
3397,2013-03-04,8.760000228881836,8.793000221252441,8.704999923706055,8.706000328063965,1238910.0,0.002632455335200179,-2.142827949115308,2.5713182870893787,86.83465008648479,77.68231663633169,-0.12764454558631222,-0.3840677295049719,-0.3370481602710278,-0.40625787649729084,19.501476843718656,0.08800029754638672,0.22319425897958212,0.3177001476287842,-0.15908262061411627,0.7944829158716846,0.07930876350733307,0.5560915317502353,-0.18580571708679372,82.57384581163286,-0.5414834096358021,0.23839138412145044,3,-0.12150049209594727,-0.4355003833770752,-0.34475064277648926,-0.34800052642822443,0.13299942016601562,0,0.03789951713162654,2.886783625731061,8.737000465393066,-1.5714285714285714,8.694000244140625,-1.4621777353924075,8.60200023651123,0.03789951713162654
3398,2013-03-05,8.97599983215332,8.979999542236328,8.772000312805176,8.800000190734863,2306880.0,0.024657488313679643,1.2608727201107097,3.259258605160447,89.42625184244332,80.01871880064131,-0.2983608071052384,-0.5712306792693518,-0.5471064053812604,-0.617142288452694,20.601258523638,0.2199993133544922,0.2532005361788201,0.49679975509643626,-0.02547124962225844,1.019070759815131,0.2356642527370898,0.7579352574557827,-0.35666036681366187,99.10720747953219,17.167469858911403,0.26113550235934724,3,-0.26000022888183594,-0.5740001201629639,-0.5607502460479736,-0.5640001296997088,-0.09000015258789062,1,-0.00813279362619157,-2.142827949115308,8.760000228881836,2.886783625731061,8.737000465393066,-1.5714285714285714,8.694000244140625,-0.00813279362619157
3399,2013-03-06,8.890000343322754,9.036999702453613,8.859999656677246,9.0,2154850.0,-0.00958104840003493,-1.0823408635749108,-0.6249993226731112,80.327855183397,81.72386053877594,-0.190016286158059,-0.4415550850596617,-0.4593951287744247,-0.5243201919735441,20.61628549265384,0.1770000457763672,0.2894510760074098,0.3687002658843994,-0.14285437233060883,0.8802549040994077,0.1129229467768944,0.6244775849919044,-0.19852886260376224,65.573924268887,-13.988890436674026,0.25577731910750445,3,-0.14550065994262695,-0.4595005512237549,-0.4797506332397461,-0.4780006408691424,-0.09000015258789062,2,-0.014623184411748702,1.2608727201107097,8.97599983215332,-2.142827949115308,8.760000228881836,2.886783625731061,8.737000465393066,-0.014623184411748702
3400,2013-03-07,8.909000396728516,9.04699993133545,8.876999855041504,8.9350004196167,1750380.0,0.002137238770753447,-2.7777330380511374,0.2363645821592988,79.14251173029261,82.43570248404365,-0.181197632424265,-0.41878305550789463,-0.4758470475017571,-0.5363498208695852,19.73892080474546,0.1700000762939453,0.30460178716732855,0.3475502967834476,-0.1526845018081442,0.8477850953750394,0.09743289748765172,0.5976676960792435,-0.14842327166259928,65.23943932642315,-11.914773952851533,0.2501173992957955,3,-0.1595005989074707,-0.47350049018859863,-0.5312504768371582,-0.4970006942749041,-0.15900039672851562,3,-0.01885735927390164,-1.0823408635749108,8.890000343322754,1.2608727201107097,8.97599983215332,-2.142827949115308,8.760000228881836,-0.01885735927390164
3401,2013-03-08,8.868000030517578,8.95199966430664,8.831999778747559,8.951000213623047,1648540.0,-0.004602128677196338,1.823557131316758,3.192311924586436,75.44441147798061,82.91669340457396,-0.12128468026772232,-0.34108426157204796,-0.4301434062044418,-0.48786008922411384,18.675177838939984,0.11999988555908203,0.30070448052085474,0.2721499443054203,-0.21200255191436668,0.7563024405252072,0.030073696195525912,0.5142261924153146,-0.0501383441977552,47.66084888166352,-27.899977751462565,0.2420762481098938,3,-0.1185002326965332,-0.43250012397766113,-0.4902501106262207,-0.42400026321411133,-0.18999958038330078,4,-0.027063573555734077,-2.7777330380511374,8.909000396728516,-1.0823408635749108,8.890000343322754,1.2608727201107097,8.97599983215332,-0.027063573555734077
3402,2013-03-11,8.928999900817871,8.961000442504883,8.843999862670898,8.866000175476074,1423750.0,0.006878650213167914,-1.1869195529332073,-0.7590311609522934,74.99994605919238,81.47119095502002,-0.15693054190054134,-0.35449575835776415,-0.4858598707161157,-0.5415146706768681,17.569252167424647,0.11700057983398438,0.30679696315813487,0.2913998126983639,-0.15290714307324293,0.7357067684699707,0.06924633481256137,0.5135532905841664,0.11800003051757812,57.090838471622085,-15.520661920524681,0.22215347788580334,3,-0.13950014114379883,-0.4934999942779541,-0.5512499809265137,-0.4850001335144043,-0.11100006103515625,0,-0.015903259037023054,1.823557131316758,8.868000030517578,-2.7777330380511374,8.909000396728516,-1.0823408635749108,8.890000343322754,-0.015903259037023054
3403,2013-03-12,8.930999755859375,9.034000396728516,8.904999732971191,8.935999870300293,1221610.0,0.00022397301643173329,-3.5263263564724188,-0.07936724190130184,70.65068853148314,80.54661362234363,-0.13398536589918209,-0.31789968551645487,-0.48231517601406004,-0.5391806677385791,17.169305248045344,0.12900066375732422,0.3005887074707445,0.25854969024658203,-0.16112217870533918,0.6782215591985032,0.04871375577062231,0.46838562472254175,0.11194017410278256,46.046468302549634,-23.630663328527653,0.2098359344759603,3,-0.10249996185302734,-0.495499849319458,-0.5652499198913574,-0.4869999885559082,-0.026000022888183594,1,-0.004254854758739879,-1.1869195529332073,8.928999900817871,1.823557131316758,8.868000030517578,-2.7777330380511374,8.909000396728516,-0.004254854758739879
3404,2013-03-13,8.883000373840332,8.930999755859375,8.848999977111816,8.899999618530273,2009650.0,-0.005374469077501831,1.075956396296341,3.399771123402632,67.25667451146813,79.19680543684773,-0.04686239992364705,-0.23401288935303555,-0.43392144893293505,-0.48508665003210183,16.89286547300207,0.0819997787475586,0.297678685482321,0.18015027046203613,-0.20496012985026013,0.5652606707743324,-0.012404929694111999,0.37270547061818426,0.15596075477600024,23.721190184702188,-42.428603292799004,0.19255520015614777,3,-0.0345005989074707,-0.44750046730041504,-0.5172505378723145,-0.4155006408691406,-0.02200031280517578,2,0.0003376455700632164,-3.5263263564724188,8.930999755859375,-1.1869195529332073,8.928999900817871,1.823557131316758,8.868000030517578,0.0003376455700632164
3405,2013-03-14,8.91100025177002,8.939000129699707,8.835000038146973,8.904000282287598,1360640.0,0.0031520743838022725,2.3016046018770813,-0.41178120617110797,66.05504816495693,76.68200417641098,-0.04564366609020354,-0.22835562475472493,-0.46048424588337866,-0.5065596196750626,17.17940268303784,0.10400009155273438,0.2816515612197996,0.1793501377105713,-0.1748417812784684,0.533542056699611,0.002254178216050562,0.356446097205092,0.12406165152740378,39.10902541392643,-24.2634325048343,0.17709595949451995,3,-0.03500032424926758,-0.47550034523010254,-0.6247501373291016,-0.5230002403259277,0.1099996566772461,3,-0.012456520917851877,1.075956396296341,8.883000373840332,-3.5263263564724188,8.930999755859375,-1.1869195529332073,8.928999900817871,-0.012456520917851877
3406,2013-03-15,8.8100004196167,9.029000282287598,8.788000106811522,8.930000305175781,3001240.0,-0.011334286757904488,-1.9390173696115696,-17.14291553133515,58.60470583538678,73.54534370406675,0.07465047538218172,-0.10070018825902238,-0.3569024345325644,-0.4008312965493577,18.31860484051135,0.241000175476076,0.27865082176129974,0.058150291442871094,-0.2623186577544985,0.37861924064024066,-0.10208418315581369,0.21838476604155588,0.024999618530273438,8.943206047684317,-51.20806115188239,0.16023447459868445,3,0.09949970245361328,-0.28550052642822266,-0.6192505359649658,-0.5105006694793701,0.26999950408935725,4,-0.006810489983984591,2.3016046018770813,8.91100025177002,1.075956396296341,8.883000373840332,-3.5263263564724188,8.930999755859375,-0.006810489983984591
3407,2013-03-18,9.01200008392334,9.098999977111816,8.675000190734862,8.73799991607666,2727140.0,0.022928451156127183,-1.120000953675216,-2.2833369096154303,65.83496092856214,70.92408915807997,-0.09816714654483327,-0.26908309967238253,-0.5534683021483993,-0.5961613394325482,19.679337682566032,0.4239997863769549,0.27386466012064403,0.23004994392394984,-0.06749185178850858,0.5275917396364083,0.08127904606772063,0.37882084178017905,0.017000198364257812,79.48114692889733,19.714666370807073,0.14877089785622902,3,-0.125,-0.441500186920166,-0.8265001773834229,-0.7125003337860107,0.05399990081787287,0,-0.037061654536032496,-1.9390173696115696,8.8100004196167,2.3016046018770813,8.91100025177002,1.075956396296341,8.883000373840332,-0.037061654536032496
3408,2013-03-19,8.989999771118164,9.03499984741211,8.9399995803833,9.001999855041504,1587630.0,-0.002441224212194837,1.435902138429373,-0.04379589989906373,69.71545759485636,69.74493387046434,-0.08266523169907458,-0.21867897751973686,-0.5261778050926686,-0.5658112021357589,21.24694085762592,0.0950002670288086,0.2583246113546238,0.18289966583251882,-0.09398592494662239,0.45978525661166003,0.044456870442948215,0.3213424612220894,-0.31499958038330256,74.29239129456866,11.554845341429107,0.13844279538957038,3,-0.10299968719482422,-0.39799976348876953,-0.8112497329711914,-0.690500020980835,0.15700054168701172,1,-0.019132362148442605,-1.120000953675216,9.01200008392334,-1.9390173696115696,8.8100004196167,2.3016046018770813,8.91100025177002,-0.019132362148442605
3409,2013-03-20,9.0,9.062999725341797,8.97599983215332,9.050000190734863,1420950.0,0.0011123725402044649,1.2894931673589238,4.166653421282683,66.96232028707547,68.39157926566243,-0.08428451568972406,-0.20949161835808994,-0.5324034185932796,-0.5681010734919489,21.94144885388306,0.08699989318847656,0.24930977987409264,0.17389988899230957,-0.10107211613609834,0.4488718941207175,0.03641388642810561,0.3113858915565135,-0.3249998092651385,76.6509370304727,13.598392058468804,0.13748600256420432,3,-0.11299991607666016,-0.3530001640319824,-0.8497500419616699,-0.7005002498626709,0.19999980926513672,2,-0.010555585225423214,1.435902138429373,8.989999771118164,-1.120000953675216,9.01200008392334,-1.9390173696115696,8.8100004196167,-0.010555585225423214
3410,2013-03-21,8.871999740600586,9.003999710083008,8.800000190734863,9.003000259399414,1741570.0,-0.014222251044379353,2.0676753190879107,2.6200003814682713,56.838879049377596,66.32429788470654,0.04237101083607264,-0.06414532524526884,-0.3999748624862196,-0.4360263823499011,22.185921055704682,0.20399951934814453,0.20959105640214837,0.03279962539672887,-0.22312831863881755,0.2887275694322753,-0.09516434662104523,0.16076359741450297,-0.1814795684814463,46.46218139614414,-14.285481255757794,0.12796397201777332,3,0.015000343322753906,-0.2024998664855957,-0.7217497825622559,-0.5724999904632568,0.38800048828125,3,-0.0012398196446166132,1.2894931673589238,9.0,1.435902138429373,8.989999771118164,-1.120000953675216,9.01200008392334,-0.0012398196446166132
3411,2013-03-22,8.848999977111816,8.864999771118164,8.732999801635742,8.817999839782715,1298060.0,-0.0025923990262890495,3.19049349076597,-0.23664133251798142,54.508605787951616,64.04748229901313,0.06972445649268089,-0.02817741259674378,-0.37414124836252327,-0.4090605387905466,21.749301540708764,0.13899993896484375,0.18321532088337023,0.0006498813629143285,-0.24194322650093625,0.2432429892267649,-0.12064667256901096,0.12194643529483962,-0.14358062286377127,41.03770614220576,-16.248941658581487,0.1212965539319254,3,0.03800010681152344,-0.14949989318847656,-0.6970000267028809,-0.5495002269744873,0.3690004348754883,4,0.0194372168358381,2.0676753190879107,8.871999740600586,1.2894931673589238,9.0,1.435902138429373,8.989999771118164,0.0194372168358381
3412,2013-03-25,8.968000411987305,9.022000312805176,8.866999626159668,8.940999984741211,1906540.0,0.013447896393184111,1.296302575622713,0.870977665661724,49.55059406449843,61.703027358237044,-0.04823432334768363,-0.12972888278844152,-0.48725470708781415,-0.5232189459071304,21.37110225901852,0.17300033569335938,0.16059880193210319,0.10435028076171804,-0.12709921733432594,0.335799778857762,-0.011374468286303951,0.22007502980974003,-0.2482778428955097,71.21232263098575,18.42191385655994,0.115724749048022,3,-0.08100032806396484,-0.23600053787231445,-0.7965004444122314,-0.6685006618499756,0.1959991455078125,0,0.01248879422095528,3.19049349076597,8.848999977111816,2.0676753190879107,8.871999740600586,1.2894931673589238,9.0,0.01248879422095528
3413,2013-03-26,8.958999633789062,9.010000228881836,8.895999908447266,8.972000122070312,1079540.0,-0.0010036549715375376,1.5617847499035618,-0.48149194687764907,54.24349525450649,60.25711855190797,-0.038938920017479006,-0.10425729954697793,-0.4692875547601254,-0.5074792241722843,22.40342851378818,0.11400032043457031,0.1431219651256299,0.08149952888488698,-0.136969071077937,0.29996812884771096,-0.027734771096524113,0.19073382886629808,-0.2259998321533203,68.48481345548075,16.596315959513134,0.10923429998141167,3,-0.07199954986572266,-0.22699975967407227,-0.7962498664855957,-0.6594998836517334,0.21700000762939453,1,0.011943336904334245,1.296302575622713,8.968000411987305,3.19049349076597,8.848999977111816,2.0676753190879107,8.871999740600586,0.011943336904334245
3414,2013-03-27,8.947999954223633,9.013999938964844,8.873000144958496,9.012999534606934,1143650.0,-0.0012277798878285173,3.2089246316988116,4.999779929577465,52.42233184536503,58.74237229417554,-0.019835319860977307,-0.06957422290649262,-0.45139215339249894,-0.48844280429978326,22.69123253950371,0.14099979400634766,0.12124510677611866,0.053199863433837535,-0.12438319324540181,0.23078292011307688,-0.03559166490578214,0.1419913917734572,-0.20180015563964915,74.39438488115391,23.195233978029954,0.08879152833962001,3,-0.06099987030029297,-0.1725001335144043,-0.7810001373291016,-0.6755001544952393,0.18900012969970703,2,0.0222396468037096,1.5617847499035618,8.958999633789062,1.296302575622713,8.968000411987305,3.19049349076597,8.848999977111816,0.0222396468037096
3415,2013-03-28,9.017999649047852,9.048999786376953,8.913000106811523,8.925000190734863,1780460.0,0.007822943136156058,-1.3247882754741895,-1.4307701336619862,58.992786834257274,58.78549240516115,-0.0816470556090092,-0.12021986615384961,-0.5097042223690149,-0.5510507925744434,23.069442125377225,0.1359996795654297,0.10841222615969848,0.1069995880126946,-0.05154879186214956,0.26554796788753876,0.027725398075272523,0.18627377795011668,-0.25912785339355615,90.18982948543835,36.950931173816215,0.07927418993742189,3,-0.13099956512451172,-0.24249982833862305,-0.7249995470046997,-0.747999906539917,0.14500045776367188,3,0.020181877057014574,3.2089246316988116,8.947999954223633,1.5617847499035618,8.958999633789062,1.296302575622713,8.968000411987305,0.020181877057014574
3416,2013-04-02,9.045999526977539,9.152999877929688,9.010000228881836,9.010000228881836,1684210.0,0.003104887893031094,-6.944579845289817,0.3870914814852795,57.30335072013754,57.837535715336195,-0.08118771883922271,-0.1305781766942573,-0.524128404070245,-0.5723152603957864,23.476130173389855,0.14299964904785156,0.10221613944551322,0.11954951286315918,-0.02740448791156247,0.26650351363788083,0.04607251247579924,0.19302651325051912,-0.2749626141357435,62.58732281180288,9.429367682880056,0.07347700038736045,4,-0.10299968719482422,-0.243499755859375,-0.7429994344711304,-0.797499418258667,0.14400005340576172,1,0.023656943742489833,-1.3247882754741895,9.017999649047852,3.2089246316988116,8.947999954223633,1.5617847499035618,8.958999633789062,0.023656943742489833
3417,2013-04-03,9.092000007629396,9.164999961853027,9.019000053405762,9.076000213623047,1918790.0,0.005085173895341466,-1.2461504603308513,0.4444473879411323,59.52663910605202,56.70544477213571,-0.12812000531067547,-0.15856023711894274,-0.5581565953753742,-0.6101586976197826,23.70074478095723,0.14599990844726562,0.09713262091853814,0.14895000457763885,0.006218310146598682,0.291681699008679,0.07758415736211965,0.22031585179315805,-0.2980453168823267,75.00000000000061,20.077376971760685,0.07136584721551992,4,-0.14300012588501154,-0.2835001945495623,-0.743750214576723,-0.8090002536773699,0.11100006103515447,2,0.013858381461964164,-6.944579845289817,9.045999526977539,-1.3247882754741895,9.017999649047852,3.2089246316988116,8.947999954223633,0.013858381461964164
3418,2013-04-04,8.902999877929688,9.121999740600586,8.876999855041504,9.092000007629396,1846060.0,-0.02078751974715276,-1.0331925906286727,-11.81266018954401,51.01417259166048,54.93342836153405,0.05279313826722998,0.026024813495373778,-0.3575216294738617,-0.4147522356261284,22.629462739899388,0.24499988555908203,0.10180136544758334,-0.03640012741088938,-0.17931745385901543,0.10651719903723667,-0.10785879063495152,0.03505853581317275,-0.07936156549414086,10.273887597000495,-46.58807658341717,0.0714586632240628,4,0.046000003814697266,-0.09450006484985352,-0.5077499151229858,-0.6004998683929443,0.2840003967285156,3,0.0293159253222548,-1.2461504603308513,9.092000007629396,-6.944579845289817,9.045999526977539,-1.3247882754741895,9.017999649047852,0.0293159253222548
3419,2013-04-05,8.760000228881836,8.940999984741211,8.72700023651123,8.940999984741211,1975960.0,-0.01606196237319335,1.3646412915191368,0.9576700087293848,43.14260149348239,53.41161974421236,0.17675647452807297,0.16736679947041821,-0.20579188738738807,-0.2653942290059881,21.205791537116546,0.21399974822998047,0.07625233771554107,-0.17289977073669505,-0.3357166986965634,-0.010082842776826695,-0.25430823471662833,-0.09149130675676176,0.4049997329711914,7.534249557999982,-49.4429004225455,0.08140846397993402,4,0.18599987030029297,0.08849954605102539,-0.35350024700164795,-0.4575002193450928,0.5399999618530273,4,0.04748851617207328,-1.0331925906286727,8.902999877929688,-1.2461504603308513,9.092000007629396,-6.944579845289817,9.045999526977539,0.04748851617207328
3420,2013-04-08,8.741000175476074,8.892000198364258,8.73799991607666,8.73799991607666,1608300.0,-0.0021689558115670637,-101.65797838525111,-0.016576041139774067,46.614319138979894,52.534476783215496,0.19581176315754334,0.18249181655832025,-0.17668403892014695,-0.23945902414760312,19.662023344381172,0.15400028228759766,0.04638853632560824,-0.18349981307983398,-0.36746924413003335,0.0004696179703653769,-0.27548452860493455,-0.09151509755473342,0.4152397918701176,3.196335101333403,-57.3841636639,0.09198471552510007,4,0.2049999237060547,0.1464996337890625,-0.29750025272369385,-0.4165003299713135,0.5889997482299822,0,0.045303729607315546,1.3646412915191368,8.760000228881836,-1.0331925906286727,8.902999877929688,-1.2461504603308513,9.092000007629396,0.045303729607315546
3421,2013-04-09,8.628000259399414,8.779000282287598,8.567999839782715,8.77299976348877,2811110.0,-0.012927572795810582,1.6878944523073371,-48.328989192625556,29.354876089161323,50.29050811928915,0.3063858717295176,0.2915369002457311,-0.05858179364087235,-0.12011063859042181,18.76201269599681,0.2110004425048828,0.015914419472853325,-0.2844997406005856,-0.5104957440767279,-0.058503737124443234,-0.39749774233865764,-0.17150173886251352,0.5196549133300792,10.050319488817891,-46.15078649854078,0.11299800173807151,4,0.23849964141845703,0.23849964141845703,-0.1682504415512085,-0.3035004138946533,0.7690000534057617,1,0.06200739816034151,-101.65797838525111,8.741000175476074,1.3646412915191368,8.760000228881836,-1.0331925906286727,8.902999877929688,0.06200739816034151
3422,2013-04-10,8.786999702453612,8.79800033569336,8.609000205993652,8.623000144958496,2929770.0,0.018428307634898555,1.0322504563260115,-1.1310352992245492,40.4873479551424,48.7620473082487,0.1329975254485518,0.12791180445431927,-0.20814050337613743,-0.2711339019035588,17.722834429933908,0.18900012969970703,0.008059836582509305,-0.1184002876281749,-0.351038382295501,0.1142378070391512,-0.23471933496183794,-0.0020812402945118436,0.3374692569580109,39.53066820907129,-13.787905783553086,0.11631904733366306,4,0.07950019836425959,0.07950019836425959,-0.32724988460540594,-0.46249985694885076,0.48099994659424006,2,0.04586319467123223,1.6878944523073371,8.628000259399414,-101.65797838525111,8.741000175476074,1.3646412915191368,8.760000228881836,0.04586319467123223
3423,2013-04-11,8.892999649047852,9.01099967956543,8.786999702453612,8.786999702453612,2195900.0,0.012063269623719508,-3.226416791873863,0.6463428817324534,45.39981336521542,47.981767477120975,0.01860773365068802,0.019941424318174583,-0.30604581602099046,-0.37042427009376055,15.895314016504376,0.22399997711181818,0.0073584853894352875,-0.01050033569335973,-0.24287866366357846,0.221877992276859,-0.12668949967846999,0.10568882829175053,0.20921054557861396,73.3634146288957,22.04627719833225,0.11618916398510959,4,-0.02649974822998047,-0.02649974822998047,-0.41149985790252686,-0.5684998035430908,0.3860006332397461,3,0.0348589263297554,1.0322504563260115,8.786999702453612,1.6878944523073371,8.628000259399414,-101.65797838525111,8.741000175476074,0.0348589263297554
3424,2013-04-12,8.88599967956543,8.9350004196167,8.843000411987305,8.904999732971191,2190330.0,-0.0007871325490461656,1.3290720554328275,-0.17924587715588683,50.67178221808943,47.05721140865788,0.01775523255361655,0.028646327460993604,-0.2835154231028838,-0.355888949241594,14.483080926746005,0.09200000762939453,0.0034717151196925755,-0.017650270462036488,-0.24997676104033317,0.2146762201162602,-0.13381351575118572,0.09851297482711274,0.1948421008672856,71.78328550608263,19.031961957218897,0.11616324528914866,4,-0.019499778747558594,-0.019499778747558594,-0.3270000219345093,-0.48399996757507324,0.33500003814697266,4,0.03387357708159344,-3.226416791873863,8.892999649047852,1.0322504563260115,8.786999702453612,1.6878944523073371,8.628000259399414,0.03387357708159344
3425,2013-04-15,8.800000190734863,8.907999992370605,8.755000114440918,8.887999534606934,2063110.0,-0.009678088220994918,1.3906182479250175,4.6315313958741156,47.78281417756129,45.9993740150383,0.0777564283347143,0.11162675238892916,-0.18185866224822966,-0.26229868130005407,13.215708285687771,0.1529998779296875,-0.00739295998624101,-0.09809975624084544,-0.33494626952218276,0.13874675704049189,-0.2165230128815132,0.020323500399822336,0.26032791207185113,52.37030132244321,-1.785769171022423,0.11842325664066856,4,0.06649971008300781,0.06649971008300781,-0.2125004529953003,-0.36950039863586426,0.5159997940063494,0,0.05681818058668098,1.3290720554328275,8.88599967956543,-3.226416791873863,8.892999649047852,1.0322504563260115,8.786999702453612,0.05681818058668098
3426,2013-04-16,8.75,8.809000015258789,8.649999618530272,8.777999877929688,1711200.0,-0.005681839733083893,2.5333361590302603,0.31818280338990396,39.47873746690678,43.7718293884666,0.09091412950686006,0.1653805311827874,-0.11955424911245416,-0.20463399396206583,11.615057065373492,0.1590003967285174,-0.017875006059021814,-0.14509992599487376,-0.38808545799209604,0.09788560600234852,-0.266592691993484,-0.023607159996263505,0.29063497228575486,35.07462155449117,-16.224836929406223,0.12149276599861075,4,0.09499979019165039,0.1164999008178711,-0.15750014781951904,-0.314500093460083,0.4309997558593768,1,0.06628570556640656,1.3906182479250175,8.800000190734863,1.3290720554328275,8.88599967956543,-3.226416791873863,8.892999649047852,0.06628570556640656
3427,2013-04-17,8.678000450134277,8.845000267028809,8.652000427246094,8.8100004196167,2677420.0,-0.008228519984654015,-1.0978241714955064,4.714305177111717,37.21566527795016,42.23866190916545,0.10953032114932526,0.22248142741164756,-0.03277082038129997,-0.12682767804480122,10.836886378661022,0.19299983978271484,-0.04402998869941044,-0.20039949417114222,-0.45518034916392835,0.05438136082164391,-0.3277899216675344,-0.07300906667475004,0.34372911685135676,7.756461736796955,-39.66024739185121,0.12739042749639304,4,0.11149930953979492,0.18849945068359375,-0.08550059795379639,-0.24250054359436035,0.5279998779296857,2,0.08285317185709218,2.5333361590302603,8.75,1.3906182479250175,8.800000190734863,1.3290720554328275,8.88599967956543,0.08285317185709218
3428,2013-04-18,8.817999839782715,8.918999671936035,8.710000038146973,8.715000152587889,3065410.0,0.016132678311427284,-2.6991113099106245,-0.7803008409675596,44.706826161477245,42.41246465005377,-0.048940970937175976,0.07266090115439106,-0.15763436571572242,-0.2607380555640333,9.856147634032059,0.2409992218017578,-0.06937125920152099,-0.05180010795593226,-0.3022954285548636,0.19869521264299905,-0.17704776825539703,0.07344755234353251,0.18558053811480235,58.947280362730105,14.325783147787256,0.12524766029946527,4,-0.028500080108642578,0.04850006103515625,-0.20550000667572021,-0.38249993324279785,0.4370002746582031,3,0.05103195933787008,-1.0978241714955064,8.678000450134277,2.5333361590302603,8.75,1.3906182479250175,8.800000190734863,0.05103195933787008
3429,2013-04-19,8.904999732971191,8.98900032043457,8.843000411987305,8.887999534606934,2236380.0,0.009866170874258007,-1.7290099468786766,0.16505097080636363,45.46184339033686,42.28441178909343,-0.1265139608317618,-0.02300033290151582,-0.22205020842755196,-0.34240649590250527,8.626129116546089,0.17100048065185547,-0.10153972768801722,0.03994979858398473,-0.20365828637998007,0.28355788354794953,-0.08185424389799678,0.16175384106596624,-0.33699989318847656,75.22111695004908,34.86156006335552,0.1218040424819822,4,-0.11549997329711914,-0.03849983215332031,-0.2729998826980591,-0.4694998264312744,0.5019998550415039,4,0.04199893998105941,-2.6991113099106245,8.817999839782715,-1.0978241714955064,8.678000450134277,2.5333361590302603,8.75,0.04199893998105941
3430,2013-04-22,8.861000061035156,8.925000190734863,8.824999809265137,8.925000190734863,1442830.0,-0.004941007664842956,2.1250055879241234,-3.764669583754067,42.664560159485504,43.76326557468501,-0.0711884418753268,0.021221031386385647,-0.1573819187293033,-0.2949536444066272,8.688497064073422,0.10000038146972656,-0.11395649099248573,-0.003499889373779652,-0.2470915764475361,0.2400917976999768,-0.12529573291065788,0.11829595416309857,-0.2845802116394047,62.241889565305655,23.673912092598783,0.12179584353687835,4,-0.051000118255615234,0.005499839782714844,-0.2190002202987671,-0.42550015449523926,0.550999641418457,0,0.040627429657775105,-1.7290099468786766,8.904999732971191,-2.6991113099106245,8.817999839782715,-1.0978241714955064,8.678000450134277,0.040627429657775105
3431,2013-04-23,9.020999908447266,9.057000160217283,8.892000198364258,8.9350004196167,1923830.0,0.01805663540345548,1.0886072129168798,-1.3437392898120968,47.41817283943761,44.53335722849558,-0.18950748575610987,-0.13200002726812698,-0.2968134117700245,-0.4513012920894717,9.398440338066488,0.19600009918212713,-0.1011608949766476,0.14789996147155726,-0.10534138853571307,0.4011413114788276,0.02127928646792121,0.2745206364751933,-0.4363284496307376,91.11104308491514,54.79060310968406,0.12662067500363533,4,-0.1675000190734881,-0.15450000762939453,-0.36524999141693115,-0.5855000019073486,0.5039997100830078,1,0.03270148312691035,2.1250055879241234,8.861000061035156,-1.7290099468786766,8.904999732971191,-2.6991113099106245,8.817999839782715,0.03270148312691035
3432,2013-04-24,9.079999923706056,9.166000366210938,9.001999855041504,9.119999885559082,2249170.0,0.006540296625382247,1.4848388518419513,-0.4651186000864759,57.10845256205798,45.83431713925588,-0.2263809927541942,-0.1920242865228463,-0.3313629369348572,-0.5069555232559217,9.457410835134713,0.1640005111694336,-0.08917692615957051,0.2013000011444106,-0.06537441852733039,0.4679744208161516,0.0679627913085401,0.3346372109802811,-0.4764353168334985,81.140267405067,39.80975411343624,0.13333720983587066,4,-0.171999931335451,-0.2129998207092303,-0.36299991607666193,-0.6445000171661395,0.6199998855590803,2,0.011123329625766898,1.0886072129168798,9.020999908447266,2.1250055879241234,8.861000061035156,-1.7290099468786766,8.904999732971191,0.011123329625766898
3433,2013-04-25,9.065999984741213,9.1850004196167,8.850000381469727,8.899999618530273,3812290.0,-0.0015418435112860562,-1.518808260433099,-4.150013113034585,63.70969947223063,47.28297461193823,-0.20703184850306577,-0.17876237403448947,-0.2970843922724953,-0.4905194817747365,9.193676285804733,0.33500003814697266,-0.04694846763403504,0.18195004463195907,-0.09557974890324772,0.45947983816716587,0.04318514786435479,0.32071494139956336,-0.42868923230835243,66.94437968889126,20.457379771822957,0.1387648967676038,4,-0.14849996566772639,-0.18949985504150568,-0.3372499942779559,-0.6045000553131121,0.7089996337890607,3,0.01544234982995607,1.4848388518419513,9.079999923706056,1.0886072129168798,9.020999908447266,2.1250055879241234,8.861000061035156,0.01544234982995607
3434,2013-04-26,9.147000312805176,9.1850004196167,9.003000259399414,9.177000045776367,2366950.0,0.008934516677729265,6.912967761998549,-0.1807208842724496,67.23263872022798,49.44406622779008,-0.2761565977154472,-0.25728059333282083,-0.35776851865582415,-0.5689072976284741,9.08391068658534,0.18200016021728516,-0.022951198226934366,0.25300035476684535,-0.0475014963469782,0.5535022058806689,0.10274942920993446,0.40325128032375623,-0.4658743869976085,89.44443267070741,35.93313456656119,0.15025092555691144,4,-0.22950029373168945,-0.27050018310546875,-0.4075002670288086,-0.6855003833770752,0.6469993591308612,4,0.011807127795169015,-1.518808260433099,9.065999984741213,1.4848388518419513,9.079999923706056,1.0886072129168798,9.020999908447266,0.011807127795169015
3435,2013-04-29,9.199999809265137,9.20699977874756,9.095999717712402,9.149999618530273,2053850.0,0.005794194232809247,2.468744877736083,-1.6666878596178911,75.581439983622,53.455477618536214,-0.29776204713586196,-0.3119392743168028,-0.39135136738100584,-0.6187679625271958,8.795860175759081,0.11100006103515803,-0.009861317949008352,0.2968998432159431,-0.029333929809951087,0.6231336162418373,0.133782956702996,0.4600167297288902,-0.478563923952839,98.03922092423704,37.41809569997874,0.16311688651294665,4,-0.27049970626831055,-0.3125,-0.432999849319458,-0.7384998798370361,0.45200061798095703,0,0.022499976417292178,6.912967761998549,9.147000312805176,-1.518808260433099,9.065999984741213,1.4848388518419513,9.079999923706056,0.022499976417292178
3436,2013-04-30,9.260000228881836,9.3149995803833,9.14799976348877,9.241999626159668,2318540.0,0.006521784876155623,1.609386292347467,0.36001068111159856,73.20909651594721,57.45474775609144,-0.3104591433804167,-0.37427451620860275,-0.4331264955256646,-0.6767177628359864,8.092252997508256,0.16699981689453125,-0.0010230654047056476,0.34620022773742676,-0.012218214199863908,0.7046186696747174,0.1669910067687823,0.5254094487060712,-0.4900079542260123,88.17216209620027,23.85533509378999,0.17920922096864517,4,-0.24750041961669922,-0.3185005187988281,-0.4817502498626709,-0.7985002994537354,0.42799949645996094,1,0.016414629569629247,2.468744877736083,9.199999809265137,6.912967761998549,9.147000312805176,-1.518808260433099,9.065999984741213,0.016414629569629247
3437,2013-05-02,9.218000411987305,9.276000022888184,9.131999969482422,9.24899959564209,2402220.0,-0.004535617263111358,2.3882350301248754,-1.7221192052980132,67.0157820944529,59.933520637533185,-0.20540551065023394,-0.339771317685603,-0.3731426050097184,-0.6330184783865818,7.247464028788092,0.14400005340576172,0.018986646930970963,0.2979003906249993,-0.07772310375661284,0.6735238850066114,0.11008864343419411,0.48571213781580447,-0.3826072606441837,79.13992784877365,15.307835138700526,0.18781174719080587,5,-0.14800071716308594,-0.2765007019042969,-0.42475032806396484,-0.7565004825592041,0.47699928283691584,3,0.03330431686070878,1.609386292347467,9.260000228881836,2.468744877736083,9.199999809265137,6.912967761998549,9.147000312805176,0.03330431686070878
3438,2013-05-03,9.163999557495117,9.262999534606934,9.116000175476074,9.22700023651123,2330690.0,-0.005858196146526939,1.1777799755575493,2.0323334871558223,63.872264607793866,61.97912299502841,-0.10858169953563035,-0.2795469746419741,-0.3038967187506607,-0.5762417334880681,7.400331193389461,0.14699935913085938,0.05477539139952903,0.23084955215454173,-0.16009540896244268,0.6217945132715261,0.03537707159604864,0.4263220327130348,-0.27105363466717414,51.60245143739206,-10.760222414036555,0.1954724805584926,5,-0.09399986267089844,-0.22249984741210938,-0.35449957847595215,-0.7024996280670166,0.521000862121582,4,0.058489772768663295,2.3882350301248754,9.218000411987305,1.609386292347467,9.260000228881836,2.468744877736083,9.199999809265137,0.058489772768663295
3439,2013-05-06,9.175999641418457,9.229999542236328,9.142000198364258,9.199999809265137,1226180.0,0.0013094810675242652,1.0952316076294277,0.3809509392833896,70.25860208534156,65.04512765345686,-0.08727581153749497,-0.27276844687083823,-0.30448563416685914,-0.5834678833005924,7.7002195216098555,0.08799934387207031,0.10417300957985987,0.2220496654510491,-0.17433469016780023,0.6184340210698984,0.02385748764162443,0.42024184326047376,-0.23240727968387098,36.52966843466673,-25.97762532145134,0.19819217780942458,5,-0.09349966049194336,-0.23449993133544922,-0.366499662399292,-0.7144997119903564,0.4739999771118164,0,0.06527898872271765,1.1777799755575493,9.163999557495117,2.3882350301248754,9.218000411987305,1.609386292347467,9.260000228881836,0.06527898872271765
3440,2013-05-07,9.13700008392334,9.234999656677246,9.092000007629396,9.199000358581543,1529430.0,-0.0042501699018253625,1.1343411051327774,2.5833267106413413,71.10144840116355,67.67660271587086,-0.005597030695911442,-0.21352813177197305,-0.2539704262654414,-0.5398088271037551,7.891040965351015,0.1429996490478498,0.1367013149738483,0.1632501125335697,-0.22787285256237766,0.554373077629517,-0.032311370014403096,0.3588115950815425,-0.14883885595090796,20.179445071674756,-43.90603332951529,0.1955614825479735,5,-0.05450010299682617,-0.19550037384033203,-0.30575013160705566,-0.6755001544952393,0.4449996948242205,1,0.0719053936716818,1.0952316076294277,9.175999641418457,1.1777799755575493,9.163999557495117,2.3882350301248754,9.218000411987305,0.0719053936716818
3441,2013-05-08,9.163000106811523,9.199999809265137,9.128999710083008,9.133000373840332,1559350.0,0.002845575424031299,-2.7367430421361707,-0.4838645173198794,77.8415629321511,69.9802816458812,-0.010433212952417392,-0.20805955972649315,-0.2697205948998338,-0.5619248675030022,7.14945406457214,0.0710000991821289,0.16514011444709098,0.16250014305114746,-0.20128206022584116,0.5262823463281361,-0.01939095858734774,0.34439124468964266,-0.13561827654978664,38.587007225118356,-31.276061019084693,0.18189110163849445,5,-0.08050012588500977,-0.22150039672851562,-0.33175015449523926,-0.7015001773834229,0.41899967193603693,2,0.05336683561435973,1.1343411051327774,9.13700008392334,1.0952316076294277,9.175999641418457,1.1777799755575493,9.163999557495117,0.05336683561435973
3442,2013-05-09,9.1899995803833,9.20199966430664,9.100000381469727,9.140000343322754,1066470.0,0.002946575712872379,1.7567595432636545,1.6666560701910544,74.53826023502177,71.1834550639691,-0.022560837461831795,-0.21430689444789053,-0.2858161751026813,-0.585003586921184,6.426081971811455,0.10199928283691406,0.2050474724567266,0.16934962272643972,-0.1892471695484197,0.5279464150012991,-0.009948773410989986,0.3486480188638694,-0.12810362010697673,57.30985020021595,-13.358392969990831,0.17929839613742943,5,-0.03099966049194336,-0.24849987030029297,-0.31724977493286133,-0.7014997005462646,0.2910003662109375,3,0.05418935448283513,-2.7367430421361707,9.163000106811523,1.1343411051327774,9.13700008392334,1.0952316076294277,9.175999641418457,0.05418935448283513
3443,2013-05-10,9.20300006866455,9.246000289916992,9.144000053405762,9.184000015258787,1702840.0,0.001414634262769665,-1.0606113150112226,0.380006866559889,71.78364978402902,71.68912295994699,-0.01573933562683827,-0.21385668190309914,-0.28818166172417214,-0.5948461176256803,6.865824681306257,0.10200023651123047,0.22899101752173578,0.16685009002685547,-0.19529624008964674,0.5289964201433577,-0.014223075031395638,0.3479232550851066,-0.11073167397538874,72.07782958985854,1.903475610092002,0.1810731650582513,5,0.000499725341796875,-0.26150035858154297,-0.3242502212524414,-0.7085001468658447,0.3380002975463867,4,0.05346078697042356,1.7567595432636545,9.1899995803833,-2.7367430421361707,9.163000106811523,1.1343411051327774,9.13700008392334,0.05346078697042356
3444,2013-05-13,9.187000274658203,9.241000175476074,9.168999671936037,9.218999862670898,1695570.0,-0.0017385411156113362,-1.117637159205713,-1.6841841088187954,74.84757205618536,71.6075820791207,0.007298683675491802,-0.18356176586027573,-0.25893448313800427,-0.5749829153564114,7.329331633242843,0.07200050354003729,0.23419802021540548,0.1358002662658695,-0.22508839204586373,0.4966889245776027,-0.044644062889997116,0.3162445954217361,-0.08699989318847656,61.688372006613335,-9.097388651348822,0.18044432915586692,5,0.01649951934814453,-0.2455005645751953,-0.30825042724609375,-0.6925003528594971,0.39499950408935725,0,0.05420704583325198,-1.0606113150112226,9.20300006866455,1.7567595432636545,9.1899995803833,-2.7367430421361707,9.163000106811523,0.05420704583325198
3445,2013-05-14,9.300000190734863,9.366999626159668,9.177000045776367,9.225000381469727,2004440.0,0.012299979612318435,-1.2222110681680023,-2.3437742146986946,72.90641936913448,71.5739512850304,-0.10060401808600616,-0.27108076082336297,-0.36006670235177296,-0.6830878034256997,7.8359153004161834,0.18999958038330078,0.23620252421727983,0.2238001823425293,-0.13307017445336022,0.5806705391384188,0.045365003944585425,0.40223536074047317,-0.17419990539550767,74.90650750618818,6.415328743612136,0.17843517839794457,5,-0.07050037384033203,-0.3325004577636719,-0.40275025367736816,-0.8055002689361572,0.3210000991821289,1,0.037634346302927835,-1.117637159205713,9.187000274658203,-1.0606113150112226,9.20300006866455,1.7567595432636545,9.1899995803833,0.037634346302927835
3446,2013-05-15,9.329999923706056,9.357999801635742,9.246999740600586,9.288999557495117,2060580.0,0.0032257776726800635,1.2886581720937549,0.5466729397403693,71.5517269728729,72.0779451604104,-0.1336888952022175,-0.2692025839566572,-0.3789916904812003,-0.7073775863629113,7.811533032237109,0.11100006103515625,0.22741285110086729,0.22479991912842046,-0.11427967124011396,0.5638795094969549,0.05526012394415325,0.39433971431268766,-0.1704317306518579,86.14239433651649,18.455991341735356,0.16953979518426732,5,-0.10050010681152521,-0.36250019073486506,-0.41324996948242365,-0.8355000019073504,0.22900009155273082,2,0.027009630986299493,-1.2222110681680023,9.300000190734863,-1.117637159205713,9.187000274658203,-1.0606113150112226,9.20300006866455,0.027009630986299493
3447,2013-05-16,9.397000312805176,9.460000038146973,9.354999542236328,9.371999740600586,3943330.0,0.0071811778828509976,-2.5592803918082336,0.6097646073687863,76.14535012482122,73.441621328969,-0.1929150058660536,-0.29468405045775725,-0.43465191167635453,-0.766655663913145,8.22501689230964,0.1300001144409162,0.20598107336698845,0.25585031509399414,-0.042542227958861645,0.5542428581468499,0.10665404356756625,0.40504658662042203,-0.2200002670288086,80.06337709370756,11.775710407568951,0.14919627152642784,5,-0.12100028991699219,-0.3625001907348633,-0.5305004119873047,-0.9025003910064697,0.0859994888305664,3,0.019687076703646333,1.2886581720937549,9.329999923706056,-1.2222110681680023,9.300000190734863,-1.117637159205713,9.187000274658203,0.019687076703646333
3448,2013-05-17,9.267999649047852,9.399999618530273,9.157999992370604,9.39799976348877,3116260.0,-0.013727855641500475,2.611939448718614,-5.199885561701316,58.88393613609661,72.17776955683067,-0.05320565983623027,-0.13728040400888553,-0.3025396474699811,-0.6308758674370392,8.576862131215664,0.24199962615966975,0.18232495580438268,0.1043496608734138,-0.15701148848386914,0.36571081023069674,-0.026330913805226785,0.23503023555205438,0.1920003890991211,36.42372185555979,-27.982040119541566,0.13068057467864125,5,0.008000373840332031,-0.21299982070922852,-0.40149974822998047,-0.7734997272491455,-0.047999382019044745,4,0.022982337679336107,-2.5592803918082336,9.397000312805176,1.2886581720937549,9.329999923706056,-1.2222110681680023,9.300000190734863,0.022982337679336107
3449,2013-05-20,9.279000282287598,9.286999702453613,9.213000297546387,9.277999877929688,989100.0,0.0011869479560107088,7.706199158485274,-0.007695411363386274,56.1815527981828,70.5200033787217,-0.05370701495302477,-0.1252466859357675,-0.3074642527451452,-0.63662516164705,9.049184781315542,0.07399940490722656,0.1704886446871967,0.09665026664733922,-0.13904925422361458,0.332349787518293,-0.021199493788136792,0.21450002708281524,0.180999755859375,40.06631509142044,-19.255348219139535,0.11784976043547671,5,0.0009999275207519531,-0.2240004539489746,-0.41250038146972656,-0.7845003604888916,0.005000114440917969,0,0.028235809457131333,2.611939448718614,9.267999649047852,-2.5592803918082336,9.397000312805176,1.2886581720937549,9.329999923706056,0.028235809457131333
3450,2013-05-21,9.220999717712402,9.279999732971193,9.145999908447266,9.279999732971193,2098210.0,-0.006250734218201326,3.542365758251492,-58.976167778838764,46.938744956545825,67.08635693698778,0.01951406803946476,-0.040994826123700534,-0.244548879521453,-0.57336981279132,9.491541354035855,0.13399982452392756,0.16409558652047807,0.02064971923828196,-0.16035959902400876,0.20165903750057268,-0.0698549398928634,0.11115437836942732,0.2329603195190426,23.88527970891685,-30.47390178761675,0.09050465913114546,5,0.059000492095947266,-0.1659998893737793,-0.35449981689453125,-0.7264997959136963,0.17199993133544922,1,0.039149774654229974,7.706199158485274,9.279000282287598,2.611939448718614,9.267999649047852,-2.5592803918082336,9.397000312805176,0.039149774654229974
3451,2013-05-22,9.315999984741213,9.343999862670898,9.208000183105467,9.208000183105467,2186740.0,0.010302599494317999,-1.5185172103208444,-1.8305046390586157,57.1013931888546,65.14892726519142,-0.05755312962367576,-0.11885501572209023,-0.33210732722032965,-0.6612321553338596,9.358314261114446,0.13599967956543146,0.15315566891319676,0.10089998245239507,-0.06610962045128232,0.26790958535607245,0.017395181000557258,0.18440478390423287,0.12564164733886507,54.140129323043936,2.7951073991893622,0.08350480145183826,5,-0.013999938964845526,-0.26100015640258967,-0.4495000839233416,-0.8215000629425067,0.20600032806396307,2,0.03273940593337743,3.542365758251492,9.220999717712402,7.706199158485274,9.279000282287598,2.611939448718614,9.267999649047852,0.03273940593337743
3452,2013-05-23,9.180999755859377,9.220000267028807,9.130000114440918,9.204999923706056,2621220.0,-0.014491222531446413,2.333286239050952,-0.2222241845186512,51.10247459966812,62.851018911373544,0.08497192577212154,0.02540221815495336,-0.1930470682752219,-0.51991832564544,8.560178062469237,0.18599987030029475,0.14131778541236528,-0.0391502380371076,-0.19467226742163213,0.11637179134741693,-0.11691125272936986,0.038610776655154666,0.24881620727538767,18.888790774067733,-31.084279766300877,0.07776101469226239,5,0.11400032043456854,-0.12499952316284357,-0.32524991035461603,-0.6864998340606707,0.21700000762939275,3,0.04117201497126377,-1.5185172103208444,9.315999984741213,3.542365758251492,9.220999717712402,7.706199158485274,9.279000282287598,0.04117201497126377
3453,2013-05-24,9.206000328063963,9.258000373840332,9.114999771118164,9.190999984741213,2301160.0,0.0027230773193986924,1.4033626914353947,-0.6250099340378398,51.91330347433227,60.3027668467232,0.06754474837076963,0.012045475112488546,-0.21367786372749542,-0.5383319438201344,8.664232264195817,0.14300060272216797,0.12198211309698515,-0.021149682998659713,-0.15906400852265534,0.11676464252533592,-0.09010684576065664,0.04780747976333721,0.20582668414917116,39.738218587062576,-11.442314831695995,0.06895716276199745,5,0.08149957656860529,-0.12100028991699041,-0.3780004978179914,-0.711500406265257,0.2339992523193377,4,0.030089014088709343,2.333286239050952,9.180999755859377,-1.5185172103208444,9.315999984741213,3.542365758251492,9.220999717712402,0.030089014088709343
3454,2013-05-27,9.255000114440918,9.336999893188477,9.208999633789062,9.22700023651123,921680.0,0.005322592290984529,-2.9999403963641784,1.866615805201027,57.430708695464176,58.58324343853761,0.03263727994832344,-0.02998576832284172,-0.2561009959325169,-0.5827241902206453,8.953078066322654,0.1309995651245135,0.10862190066474753,0.022450113296509144,-0.11062301412419906,0.15552324071721735,-0.04408645041384496,0.08898667700686325,0.133080718484619,61.135496660058976,5.784294991811109,0.06653656371035425,5,0.03249979019165039,-0.11250019073486328,-0.4270002841949463,-0.7605001926422119,0.25300025939941406,0,-0.0037817230663779178,1.4033626914353947,9.206000328063963,2.333286239050952,9.180999755859377,-1.5185172103208444,9.315999984741213,-0.0037817230663779178
3455,2013-05-28,9.406999588012695,9.482999801635742,9.234000205993652,9.27400016784668,2965590.0,0.016423497751729466,-1.3380315743286202,4.75,63.26081277754973,57.66203075016838,-0.11464424111866833,-0.17463587094226796,-0.4005246296626588,-0.7288341953699629,9.427855690908402,0.24899959564208984,0.10277054791821882,0.16409959793090856,0.010994288562821808,0.3172049072989953,0.08754694324686518,0.24065225261495193,-0.29199981689453125,79.34776974986784,20.97233481343001,0.0765526546840434,5,-0.10799980163574219,-0.25299978256225586,-0.5789997577667236,-0.9124996662139893,0.11700057983398438,1,-0.013075284008826515,-2.9999403963641784,9.255000114440918,1.4033626914353947,9.206000328063963,2.333286239050952,9.180999755859377,-0.013075284008826515
3456,2013-05-29,9.411999702453613,9.449999809265137,9.36400032043457,9.406999588012695,2249640.0,0.0005315312703202402,1.1234355683758168,0.037595009321669294,62.36077245269874,56.13041100882143,-0.11933926010334162,-0.17672550614410554,-0.3944785804690891,-0.7267223057772938,9.359260610187475,0.0859994888305664,0.09716890420840052,0.1614997386932373,-0.009252758339114209,0.3322522357255888,0.07612349017706244,0.24687598720941217,-0.2896399307250981,80.70649638744052,21.279367041835897,0.08537624851617552,5,-0.11299991607666016,-0.2454996109008789,-0.5737497806549072,-0.9174997806549072,0.2610006332397461,2,-0.0020187052705503694,-1.3380315743286202,9.406999588012695,-2.9999403963641784,9.255000114440918,1.4033626914353947,9.206000328063963,-0.0020187052705503694
3457,2013-05-30,9.524999618530273,9.562999725341797,9.383000373840332,9.383000373840332,2140400.0,0.012005941314171764,-1.5352156188506147,28.39919893190921,66.1322088026443,56.93577463843784,-0.23721918733850167,-0.279897015409734,-0.5014035652885234,-0.831657387243812,9.596385632323786,0.17999935150146484,0.08922462588358648,0.2591496944427494,0.049852933904713126,0.46844645498078563,0.15450131417373036,0.3637980747117684,-0.39542704620361313,91.51783243429652,32.29919395756396,0.10464838026901817,5,-0.18599987030029297,-0.3184995651245117,-0.6649997234344482,-1.0304996967315674,0.15500068664550604,3,-0.0003148877527787697,1.1234355683758168,9.411999702453613,-1.3380315743286202,9.406999588012695,-2.9999403963641784,9.255000114440918,-0.0003148877527787697
3458,2013-05-31,9.699999809265137,9.781000137329102,9.491000175476074,9.548999786376953,3914130.0,0.018372724172545984,-1.172290503591469,1.063386099115496,72.16933659191974,58.71219505996416,-0.3849806573834744,-0.4349843738353929,-0.6674608109892581,-0.9974932500028224,10.277129412958102,0.28999996185302734,0.0854793123611941,0.40734987258911204,0.1275671755222696,0.6871325696559545,0.2674585240556908,0.5472412211225333,-0.5530901508178712,85.83911595135598,25.820312576179305,0.13989134853342147,5,-0.2519998550415039,-0.38449954986572266,-0.8124997615814209,-1.115999698638916,0.039000511169433594,4,-0.03113402594997028,-1.5352156188506147,9.524999618530273,1.1234355683758168,9.411999702453613,-1.3380315743286202,9.406999588012695,-0.03113402594997028
3459,2013-06-03,9.774999618530273,9.79800033569336,9.67300033569336,9.70699977874756,2581580.0,0.007731939251534703,1.1929579467788756,0.4503299965263406,71.2242374243518,61.4105831119426,-0.4271425319183475,-0.4878183994306582,-0.7327841733198319,-1.0636617974397602,11.016886452752308,0.125,0.07389040412893522,0.4523996829986565,0.10509848683550693,0.7997008791618061,0.27874908491708084,0.6260502810802322,-0.590044531350097,95.92185959685288,36.22533963069523,0.1736505980815749,6,-0.3184995651245117,-0.3744993209838867,-0.8779995441436768,-1.1614995002746582,0.025000572204589844,0,-0.03427110498418018,-1.172290503591469,9.699999809265137,-1.5352156188506147,9.524999618530273,1.1234355683758168,9.411999702453613,-0.03427110498418018
3460,2013-06-04,9.793999671936037,9.838000297546387,9.746999740600586,9.769000053405762,1778600.0,0.0019437395547050595,-1.6376879699248121,0.36764231519013996,70.93856647946119,62.948046810898894,-0.3981886528337135,-0.4796667534527952,-0.7375610278732712,-1.072608548330189,12.208366084139472,0.09100055694580078,0.08653246019688865,0.43854975700378596,0.04408167872745139,0.8330178352801205,0.24131571786561956,0.6357837961419524,-0.5600009648748063,90.71716714451021,32.9462536862879,0.1972340391381672,6,-0.31749963760376154,-0.3289995193481463,-0.8969995975494403,-1.158999443054201,0.1319999694824201,1,-0.02920148128197453,1.1929579467788756,9.774999618530273,-1.172290503591469,9.699999809265137,-1.5352156188506147,9.524999618530273,-0.02920148128197453
3461,2013-06-05,9.652000427246094,9.73799991607666,9.62399959564209,9.699999809265137,2353300.0,-0.014498596022708754,-1.1922918214079392,-1.9200045777064325,60.77767485954883,64.02306906199675,-0.2274324368044418,-0.3153211356318817,-0.5819539118509596,-0.9219822212257469,13.120781627826391,0.1700000762939471,0.09951825948318138,0.27210049629211497,-0.13262768272736025,0.6768286753115902,0.06973640678237736,0.4744645858018526,-0.357601561136347,59.12090077174273,3.997582494850512,0.20236408950973717,6,-0.17550039291381836,-0.18700027465820312,-0.7435004711151123,-0.9510006904602051,0.24899959564208984,2,-0.013261526495387366,-1.6376879699248121,9.793999671936037,1.1929579467788756,9.774999618530273,-1.172290503591469,9.699999809265137,-0.013261526495387366
3462,2013-06-06,9.687999725341797,9.75,9.65999984741211,9.75,1624370.0,0.0037297240470568482,1.9032178674706208,1.2916890186962309,69.26605584855997,65.95115265913317,-0.2055683689477572,-0.3289647615014726,-0.6074827854269138,-0.9482591584185265,14.317170616525265,0.09799957275390625,0.127496615193202,0.2831997871398926,-0.13343747846350063,0.6998370527432858,0.07488115433819686,0.4915184199415883,-0.339240716088387,56.7721846005013,-0.686908702069907,0.20831863280169657,6,-0.16449975967407227,-0.22299957275390625,-0.7109999656677246,-0.9105000495910645,0.45200061798095703,3,-0.0015482442272579666,-1.1922918214079392,9.652000427246094,-1.6376879699248121,9.793999671936037,1.1929579467788756,9.774999618530273,-0.0015482442272579666
3463,2013-06-07,9.69499969482422,9.71399974822998,9.585000038146973,9.710000038146973,1270540.0,0.0007225402230466305,10.217481444624124,0.24193994954774714,69.15283647990388,67.2536113018487,-0.1518810895015843,-0.3132773503636397,-0.6034249462834076,-0.9438804757965435,15.077289146992229,0.1289997100830078,0.14264816979107842,0.26559977531433354,-0.15889396215513152,0.6900935127837986,0.05335290657960101,0.47784664404906607,-0.2973165567415137,43.478080591052006,-15.512658368039766,0.21224686873473228,6,-0.158999443054201,-0.2299995422363299,-0.6892499923706072,-0.8874998092651385,0.38500022888183594,4,-0.0015471263662286683,1.9032178674706208,9.687999725341797,-1.1922918214079392,9.652000427246094,-1.6376879699248121,9.793999671936037,-0.0015471263662286683
3464,2013-06-10,9.6850004196167,9.70699977874756,9.517999649047852,9.630999565124512,3624670.0,-0.0010313847882696958,2.8571623199687557,-3.5999745692673852,72.35074695430058,68.26360398815433,-0.08322363062516125,-0.2783261341757619,-0.5819014600398837,-0.9234990070306566,15.709236128135256,0.1890001296997088,0.1756934774910892,0.23070049285888672,-0.19234604012423873,0.6537470258420122,0.019177226367323996,0.44222375935044944,-0.24328556558762493,52.18763504149965,-10.77924241800632,0.21152326649156314,6,-0.0840001106262207,-0.2200002670288086,-0.6792507171630859,-0.8450007438659668,0.3399991989135742,0,0.005575621938900044,10.217481444624124,9.69499969482422,1.9032178674706208,9.687999725341797,-1.1922918214079392,9.652000427246094,0.005575621938900044
3465,2013-06-11,9.649999618530273,9.770000457763672,9.583999633789062,9.685999870300293,1997580.0,-0.0036139183861605417,-1.214292607330794,-0.6666607798813224,67.07566801169355,68.78748127248708,-0.011318615558785439,-0.2274197459077012,-0.5378022006557615,-0.8763140406154584,15.667514741085675,0.18600082397460938,0.2091310247731215,0.17819972038268972,-0.24692310618522129,0.6033225469506007,-0.03436169290126578,0.3907611336666452,-0.1686562201494688,52.3807721709645,-11.21920600859977,0.21256141328395506,6,-0.03949928283691406,-0.1849994659423828,-0.6379997730255127,-0.809999942779541,0.4200000762939471,1,0.01554410136105644,2.8571623199687557,9.6850004196167,10.217481444624124,9.69499969482422,1.9032178674706208,9.687999725341797,0.01554410136105644
3466,2013-06-12,9.58199977874756,9.647000312805176,9.579000473022461,9.642000198364258,1957130.0,-0.007046615800081257,-1.0606314572646485,1.6666666666666172,72.00882281201477,69.44043838463936,0.09312476067510644,-0.14711539659265327,-0.46220913400981445,-0.7957471114846211,15.610451153891997,0.0709991455078125,0.23544361942894199,0.09759988784790252,-0.32475599065760363,0.5199557663534087,-0.11357805140485056,0.3087778271006556,-0.06499069045019823,25.396795361828122,-42.04708358230003,0.21117793925275335,6,0.0825004577636701,-0.11299943923950373,-0.5699999332427996,-0.6985001564025897,0.6529998779296857,2,0.03590063354351902,-1.214292607330794,9.649999618530273,2.8571623199687557,9.6850004196167,10.217481444624124,9.69499969482422,0.03590063354351902
3467,2013-06-13,9.58199977874756,9.58199977874756,9.4350004196167,9.512999534606934,3309470.0,0.0,3.2608359133125258,-1.1499960263848685,71.21898397909234,69.33484364988077,0.11405458688770409,-0.13970797108677324,-0.45594231112341355,-0.7842499716720397,14.59563370976588,0.14699935913086115,0.2451410753152281,0.08834991455078267,-0.3340497789924246,0.51074960809399,-0.12284993222082008,0.2995497613223854,0.25600051879882635,43.880400713975135,-25.949904381714333,0.2111998467716035,6,0.0545005798339826,-0.11299943923950373,-0.5699999332427996,-0.6985001564025897,0.5729999542236328,3,0.03329161464271291,-1.0606314572646485,9.58199977874756,-1.214292607330794,9.649999618530273,2.8571623199687557,9.6850004196167,0.03329161464271291
3468,2013-06-14,9.480999946594238,9.654999732971193,9.447999954223633,9.609000205993652,2682580.0,-0.010540579679132911,-1.1340156520371427,-1.8550696594426768,62.04692739247746,68.31514253522806,0.20196070139292388,-0.02311776243913144,-0.3436271033763276,-0.6714252270871697,15.226939374064042,0.20699977874756037,0.25511530451884923,-0.0232999324798584,-0.43227185912711974,0.38567199416740294,-0.22778589580348907,0.18118603084377227,0.3489403533935551,13.731200519254255,-54.83611018413822,0.20448596332363075,6,0.1555004119873047,-0.004499912261962891,-0.43075013160705566,-0.5975003242492676,0.5889997482299822,4,0.06950747816059644,3.2608359133125258,9.58199977874756,-1.0606314572646485,9.58199977874756,-1.214292607330794,9.649999618530273,0.06950747816059644
3469,2013-06-17,9.541000366210938,9.593999862670898,9.506999969482422,9.506999969482422,1321080.0,0.0063284906607612434,-4.117581061371031,-0.2656275611318899,57.91967931245159,66.86859951667145,0.11764885743183129,-0.06586006388407206,-0.38677162734534853,-0.7198662824286863,15.892361580916115,0.11299991607666016,0.2530147673867944,0.023600482940674183,-0.3715358666045354,0.4187368324858838,-0.1739676918319315,0.22116865771327987,0.28104113616943316,31.64177149965981,-34.09285890704291,0.19756817477260513,6,0.06150007247924805,-0.06450033187866211,-0.46850061416625977,-0.6575007438659668,0.4259996414184588,0,0.05649298153304394,-1.1340156520371427,9.480999946594238,3.2608359133125258,9.58199977874756,-1.0606314572646485,9.58199977874756,0.05649298153304394
3470,2013-06-18,9.58199977874756,9.621999740600586,9.517000198364258,9.545999526977539,1432280.0,0.004297181738072364,-1.2340587429614975,1.0588185796028795,59.63721370785497,66.74188161092768,0.048516832281592315,-0.08266588758092297,-0.40947867320213227,-0.748248003624175,17.121801887015952,0.10499954223632812,0.226544652534443,0.04654989242553853,-0.32377984006079963,0.4168796249118767,-0.13861497381762966,0.23171475866870672,0.2323009019775366,66.81809906106162,2.854319445124972,0.18516486624316905,6,0.020500659942625177,-0.10549974441528498,-0.5095000267028826,-0.6985001564025897,0.4680004119873029,1,0.046232503653910184,-4.117581061371031,9.541000366210938,-1.1340156520371427,9.480999946594238,3.2608359133125258,9.58199977874756,0.046232503653910184
3471,2013-06-19,9.621000289916992,9.711999893188477,9.560999870300293,9.62600040435791,1697770.0,0.0040701849373794285,-1.4159819337315847,-0.1388910964528793,55.9406454780654,65.2612804586505,0.005203738304951244,-0.10292181221089436,-0.42571359699108413,-0.7762079697126172,18.165070577523977,0.1510000228881836,0.19594733112508145,0.07030038833618235,-0.28686502493297894,0.42746580160534364,-0.1082823182983983,0.248883094970763,0.18571438558593734,67.14809522989792,6.39419881351651,0.17858270663458073,6,-0.01849985122680664,-0.1445002555847168,-0.5225005149841309,-0.6715006828308105,0.3529996871948242,2,0.046668682192826605,-1.2340587429614975,9.58199977874756,-4.117581061371031,9.541000366210938,-1.1340156520371427,9.480999946594238,0.046668682192826605
3472,2013-06-20,9.559000015258787,9.590999603271484,9.480999946594238,9.538999557495117,2274360.0,-0.006444264919436948,1.6190508628519529,-3.9999999999996447,39.85611155402541,62.00608880021956,0.052502232105359425,-0.011753309676388213,-0.346324617965438,-0.7022340180207038,19.371065451608064,0.1400003433227539,0.16070787516566298,-0.010599899291994674,-0.32253456296542815,0.3013347643814388,-0.1665672311287114,0.14536743254472206,0.2402803751264173,42.04548738548613,-14.893550354452152,0.15596733183671674,6,0.04350042343139826,-0.0824999809265119,-0.46050024032592596,-0.5915002822875959,0.14099979400634943,3,0.07071865679876321,-1.4159819337315847,9.621000289916992,-1.2340587429614975,9.58199977874756,-4.117581061371031,9.541000366210938,0.07071865679876321
3473,2013-06-21,9.482999801635742,9.822999954223633,9.46399974822998,9.746999740600586,3083650.0,-0.007950644785200134,-1.3774844475321313,-13.199694831204681,29.022975905991927,57.19189201707415,0.1064635494841788,0.09071398829963861,-0.2568775295967054,-0.6159536876201059,21.007075125150827,0.35900020599365234,0.14528141564385066,-0.10045008659362864,-0.3654819012680086,0.16458172808075133,-0.23296599393081863,0.032065820743561346,-0.04799938201904297,5.292490948068611,-44.78571362855731,0.13251590733719024,6,0.14600038528442383,-0.006499767303466797,-0.32774972915649414,-0.46899986267089844,0.3410005569458008,4,0.07086364498494846,1.6190508628519529,9.559000015258787,-1.4159819337315847,9.621000289916992,-1.2340587429614975,9.58199977874756,0.07086364498494846
3474,2013-06-24,9.220000267028807,9.449000358581543,9.170000076293944,9.42199993133545,2850980.0,-0.027733791005834507,1.1796852881133817,0.7651504204837798,19.46807215469842,51.902159144074695,0.3314183957851391,0.3699231300693082,0.017015712077304457,-0.34045849500913583,21.594315721928602,0.31299972534179865,0.10854358838819422,-0.36169962882995854,-0.6361575527584034,-0.08724170490151373,-0.49892859079418095,-0.22447066686573613,0.602999687194826,7.656998481130953,-35.74062542162633,0.13722896196422243,6,0.27649974822998225,0.2564997673034686,-0.0545003414154035,-0.20600032806396307,0.6269998550415057,0,0.09219082463967543,-1.3774844475321313,9.482999801635742,1.6190508628519529,9.559000015258787,-1.4159819337315847,9.621000289916992,0.09219082463967543
3475,2013-06-25,9.284000396728516,9.355999946594238,9.19200038909912,9.255999565124512,2138120.0,0.006941445536458035,-1.1025694321328543,-0.1386182086000781,28.65427848190913,47.08498755184074,0.23472539616555288,0.3122446857865029,-0.03234997408009477,-0.3910647628302293,21.379576685022464,0.16399955749511896,0.07003887671989162,-0.2915495395660397,-0.5871852778094144,0.004086198677335062,-0.43936740868772617,-0.1437316704443532,0.5389995574951172,17.457939011566996,-22.96141343093849,0.1478178691216871,6,0.21249961853027344,0.19249963760375977,-0.1165003776550293,-0.2700004577636719,0.5939998626708984,1,0.07356738277839314,1.1796852881133817,9.220000267028807,-1.3774844475321313,9.482999801635742,1.6190508628519529,9.559000015258787,0.07356738277839314
3476,2013-06-26,9.392999649047852,9.430999755859377,9.277999877929688,9.286999702453613,2707490.0,0.011740548003180251,-1.4677480138129695,3.7855999455059433,34.22458583991738,42.97449886971019,0.10739032106854829,0.21265178045876354,-0.12353456929446693,-0.48743320780246435,21.28223452518266,0.15299987792968928,0.028897658142138738,-0.1816002845764153,-0.4795618520327096,0.11636128287987901,-0.33058106830456246,-0.032619500848268146,0.41694030761718714,34.150017525412025,-4.027280433301009,0.1489807837281469,6,0.1035003662109375,0.08350038528442383,-0.22549962997436523,-0.3789997100830078,0.5680007934570312,2,0.06994576453046175,-1.1025694321328543,9.284000396728516,1.1796852881133817,9.220000267028807,-1.3774844475321313,9.482999801635742,0.06994576453046175
3477,2013-06-27,9.522000312805176,9.572999954223633,9.392000198364258,9.392000198364258,3025110.0,0.01373370260589768,-1.7846091772732275,1.226416791873971,41.816492157225376,40.72667273245995,-0.03466131120403659,0.08792273972992248,-0.23053316151740333,-0.6014078178029543,20.821623339083033,0.180999755859375,-0.0010246539179039615,-0.052449655532836204,-0.3505193342626516,0.24562002319697918,-0.201484494897743,0.0965851838320706,0.27514084625244095,53.90509989484765,15.720917799856714,0.14903483936490752,6,-0.02550029754638672,-0.04550027847290039,-0.34350037574768066,-0.508000373840332,0.44899940490722656,3,0.04746898229973717,-1.4677480138129695,9.392999649047852,-1.1025694321328543,9.284000396728516,1.1796852881133817,9.220000267028807,0.04746898229973717
3478,2013-06-28,9.39799976348877,9.545999526977539,9.338000297546387,9.529999732971193,2998760.0,-0.013022531531494574,1.5365828128816161,-1.0153834867769642,37.74550364692434,38.48509765851248,0.08529745205709993,0.198305363442433,-0.09003109210828342,-0.46373211128569025,19.304567620257902,0.20799922943115234,-0.03512112329305239,-0.1613502025604241,-0.46321388542267883,0.14051348030183064,-0.31228204399155146,-0.010418361129296727,0.3865985739135738,56.57562189996611,19.329878680296886,0.15093184143112756,6,0.09850025177001953,0.07850027084350586,-0.22249960899353027,-0.3839998245239258,0.6269998550415039,4,0.03213450238098936,-1.7846091772732275,9.522000312805176,-1.4677480138129695,9.392999649047852,-1.1025694321328543,9.284000396728516,0.03213450238098936
3479,2013-07-01,9.4399995803833,9.513999938964844,9.380999565124512,9.423999786376953,1563390.0,0.0044690165941161375,-1.607844420550699,-0.12121058867728068,41.08658922316054,36.4239171602131,0.03069154679526953,0.136942475790498,-0.11750581746296973,-0.4886399596390376,17.6418496186181,0.13300037384033203,-0.06880751163055265,-0.10260038375854563,-0.39095560513936256,0.1857548376222713,-0.24677799444895498,0.04157722693186372,0.3323067917968743,65.09172555174268,28.5310877307964,0.14417761069040846,7,0.05650043487548828,0.06400060653686523,-0.2537496089935303,-0.42599964141845703,0.6100006103515625,0,0.04067805034612615,1.5365828128816161,9.39799976348877,-1.7846091772732275,9.522000312805176,-1.4677480138129695,9.392999649047852,0.04067805034612615
3480,2013-07-02,9.508000373840332,9.531000137329102,9.420000076293944,9.420000076293944,1607330.0,0.007203474203361093,-1.5227201300459965,5.500089408118368,46.85911219341587,35.41485790636315,-0.054657793162881774,0.04892515455685853,-0.16847341034447538,-0.5399059306309812,15.766638828208357,0.11100006103515803,-0.08537861373676137,-0.020299625396727805,-0.28342338003380263,0.24282412924034702,-0.15186150271526522,0.11126225192180961,0.252259872422119,77.96624963631074,38.34137221299871,0.13156187731853766,7,-0.011500358581542969,-0.004000186920166016,-0.2930004596710205,-0.4940004348754883,0.4109992980957049,1,0.03565415806699823,-1.607844420550699,9.4399995803833,1.5365828128816161,9.39799976348877,-1.7846091772732275,9.522000312805176,0.03565415806699823
3481,2013-07-03,9.52400016784668,9.597000122070312,9.43299961090088,9.491999626159668,1076240.0,0.001682771705643571,-1.1866651407936093,0.363641289623401,47.571208010217184,36.27209084594001,-0.09595470854392651,0.02407875078830557,-0.17206095953043388,-0.5400895436587128,14.884944591377703,0.16400051116943182,-0.10116480389861415,0.002100181579589133,-0.2545008862477154,0.25870124940689365,-0.12620035233406313,0.1304007154932414,0.22445487501640038,71.8146703929951,31.376124488405054,0.12830053391365245,7,-0.027500152587890625,-0.019999980926513672,-0.2975003719329834,-0.49850034713745117,0.3859996795654297,2,0.037169265572658094,-1.5227201300459965,9.508000373840332,-1.607844420550699,9.4399995803833,1.5365828128816161,9.39799976348877,0.037169265572658094
3482,2013-07-04,9.67300033569336,9.71500015258789,9.52400016784668,9.524999618530273,1884890.0,0.015644704454091496,-1.5466729397403456,4.624944121591417,57.729474719599345,39.46170182522973,-0.253769963225313,-0.13291749948153964,-0.30856361182516245,-0.6708733509708296,14.08682079362512,0.19099998474121094,-0.11967524366776416,0.15185031890869105,-0.10278686622035238,0.4064875040377345,0.024531726344170224,0.2791689114732119,0.06388560783833874,88.85946073111685,43.181951279189974,0.12731859256452144,7,-0.2305002212524414,-0.16900014877319336,-0.4402503967285156,-0.6475005149841309,0.18999958038330078,3,0.02977360661808337,-1.1866651407936093,9.52400016784668,-1.5227201300459965,9.508000373840332,-1.607844420550699,9.4399995803833,0.02977360661808337
3483,2013-07-05,9.68000030517578,9.800000190734863,9.647000312805176,9.673999786376953,1337720.0,0.0007236606264335865,-4.100041326254888,0.0405438494748253,55.845240215021605,43.50360938748786,-0.25690274011258296,-0.14872395666607652,-0.30227572487323684,-0.6616667256506581,13.940336107348994,0.1529998779296875,-0.137549747683396,0.15960025787353338,-0.09296090125330814,0.4121614170003749,0.03331967831011262,0.28588083743695414,-0.5100002288818359,71.36045193625144,22.9199212032591,0.12628057956342048,7,-0.1840000152587873,-0.17600011825561346,-0.4072504043579084,-0.6145005226135236,0.22799968719482422,4,0.030061921834964034,-1.5466729397403456,9.67300033569336,-1.1866651407936093,9.52400016784668,-1.5227201300459965,9.508000373840332,0.030061921834964034
3484,2013-07-08,9.73900032043457,9.847999572753906,9.713000297546387,9.730999946594238,1565370.0,0.006095042706480536,-5.136376444068752,1.3332803560080235,56.503741605978895,46.59799417905117,-0.2621034332322907,-0.2144668335630513,-0.3496396137361266,-0.7046071750625522,14.33713267430558,0.16799926757812678,-0.13534870002133204,0.2159002780914303,-0.045084056225944025,0.47688461240880464,0.08540811093274314,0.3463924452501175,-0.5564002418518079,74.53285501013848,27.243087642261344,0.13049216715868742,7,-0.17600059509277344,-0.23000049591064453,-0.3572502136230469,-0.5645003318786621,0.1849994659423828,0,0.029366391691723503,-4.100041326254888,9.68000030517578,-1.5466729397403456,9.67300033569336,-1.1866651407936093,9.52400016784668,0.029366391691723503
3485,2013-07-09,9.800000190734863,9.857999801635742,9.755999565124512,9.767000198364258,2145880.0,0.0062634632193514506,-2.7090146168917864,4.124806293956372,57.2823331401155,49.1599661012954,-0.2706758002886307,-0.27790097445807405,-0.399763215683997,-0.7499877639850556,14.445429923315418,0.11899948120117188,-0.11593150374960182,0.26940011978149414,-0.01454987183691081,0.5533501113998991,0.12742512397229078,0.4113751155906975,-0.5907841323852558,86.35303885379612,39.85778710129054,0.14197499580920275,7,-0.20200014114379883,-0.28600025177001953,-0.37150001525878906,-0.6170001029968262,0.15499973297119318,1,0.025510203585134228,-5.136376444068752,9.73900032043457,-4.100041326254888,9.68000030517578,-1.5466729397403456,9.67300033569336,0.025510203585134228
3486,2013-07-10,9.925999641418457,9.97599983215332,9.800999641418457,9.800999641418457,2408510.0,0.012857086554214137,-1.8000030517578125,3.7878796636129817,64.19178512607607,51.646109764501034,-0.34991557988542965,-0.39717056915758775,-0.5151323170907833,-0.8606103517454002,14.755911262082622,0.17599964141845703,-0.0529084017992858,0.37819957733154297,0.04392481346451582,0.7124743411985701,0.2110621953980285,0.5453369592650574,-0.6778565584716816,88.93800268379343,40.14987078847067,0.16713738193351382,7,-0.2689995765686035,-0.3529996871948242,-0.455249547958374,-0.7229995727539062,0.06300067901611328,2,-0.000705215568738371,-2.7090146168917864,9.800000190734863,-5.136376444068752,9.73900032043457,-4.100041326254888,9.68000030517578,-0.000705215568738371
3487,2013-07-11,9.901000022888184,10.010000228881836,9.871000289916992,9.996999740600586,1579960.0,-0.0025185995802333716,1.2786745565830513,-0.7679977416992188,66.82771123470143,54.877466163142934,-0.29670260397125503,-0.36580173689152495,-0.478219685478118,-0.8202869968703581,16.141934891389482,0.13899993896484375,-0.0029818538461992006,0.33724994659423757,-0.03245995873793639,0.7069598519264115,0.1523949939281497,0.5221048992603254,-0.5946284000048845,69.97238810087407,15.034528443238173,0.18485495266608723,7,-0.20550012588500977,-0.31099987030029297,-0.4302499294281006,-0.6979999542236328,0.09799957275390625,3,0.0009089813658338386,-1.8000030517578125,9.925999641418457,-2.7090146168917864,9.800000190734863,-5.136376444068752,9.73900032043457,0.0009089813658338386
3488,2013-07-12,10.140000343322754,10.154999732971193,9.927000045776367,9.927000045776367,1983830.0,0.0241390081690811,-1.1408391426793452,-2.2187596236949028,87.7668212276243,60.06415860808335,-0.46866672213904614,-0.5827794166155549,-0.7005432924162385,-1.0436477164773663,17.36623808219578,0.2539997100830096,0.044651271021097116,0.5433002471923825,0.0954378559394069,0.991162638445358,0.3193690515658947,0.7672314428188702,-0.7632658598396009,96.60646859559373,34.213667729036764,0.22393119562648808,7,-0.35250043869018555,-0.47750043869018555,-0.6457502841949463,-0.9370002746582031,-0.13000011444091797,4,-0.027317595450428223,1.2786745565830513,9.901000022888184,-1.8000030517578125,9.925999641418457,-2.7090146168917864,9.800000190734863,-0.027317595450428223
3489,2013-07-15,10.079999923706056,10.234999656677246,10.024999618530273,10.154999732971193,1355870.0,-0.005917200945284806,-1.2702655332573396,-0.3521112887121833,82.78414607705444,64.05582903959875,-0.3445703552298003,-0.5062855937545159,-0.6246063894738949,-0.9703214407513681,18.742426296667286,0.21000003814697266,0.07752483454278014,0.4563498497009295,-0.03967830408239337,0.9523780034842524,0.20833577280926896,0.7043639265925901,-0.609873610284339,67.64098051239614,-0.417776627046635,0.24801407689166124,7,-0.24600028991699396,-0.37750005722046076,-0.5794997215271014,-0.8769998550415057,-0.12800025939941584,0,-0.017063485380683918,-1.1408391426793452,10.140000343322754,1.2786745565830513,9.901000022888184,-1.8000030517578125,9.925999641418457,-0.017063485380683918
3490,2013-07-16,10.024999618530273,10.130000114440918,9.994000434875488,10.085000038146973,1405610.0,-0.005456379523023025,-1.2295251123705295,0.8000076294139339,77.24133678628684,67.3525100147176,-0.23302665574561843,-0.43889768977860477,-0.5527228689030643,-0.9020201416927609,19.943678494195634,0.1359996795654297,0.12946300826604507,0.37919955253601145,-0.14760669993160924,0.9060058050036321,0.115796426302202,0.6426026787698209,-0.44779103705278267,51.61289613739941,-19.87854339558003,0.26340312623380996,7,-0.14549970626831055,-0.32249975204467773,-0.49199938774108887,-0.8219995498657227,-0.07399940490722656,1,-0.010074796608134706,-1.2702655332573396,10.079999923706056,-1.1408391426793452,10.140000343322754,1.2786745565830513,9.901000022888184,-0.010074796608134706
3491,2013-07-17,10.06999969482422,10.145000457763672,10.03499984741211,10.0600004196167,1064510.0,0.004488785836038289,-2.6666613685130733,-0.1666534212827126,75.46462767301064,69.32308256509663,-0.21504620150803255,-0.47277453238643297,-0.5808069163424108,-0.9342166881962743,20.730768460255064,0.12000083923339844,0.17947213103804494,0.4017496585845972,-0.15785418704583876,0.9613535042150332,0.12194773576938012,0.6815515813998143,-0.400700362818764,54.67026129149784,-18.25897239056613,0.27980192281521776,7,-0.1289997100830096,-0.3674998283386248,-0.5322494506835955,-0.8669996261596697,-0.10699939727783381,2,-0.01142003719992879,-1.2295251123705295,10.024999618530273,-1.2702655332573396,10.079999923706056,-1.1408391426793452,10.140000343322754,-0.01142003719992879
3492,2013-07-18,10.234999656677246,10.244999885559082,10.015000343322754,10.0649995803833,1472040.0,0.016385299588224544,1.4210410078803393,17.001239866472897,87.46640370199614,72.83654517476047,-0.32625184821904085,-0.6161225332740763,-0.7274951703966277,-1.085259790373657,22.266758862620968,0.22999954223632812,0.22484149780713025,0.5329496383666985,-0.07816048068459835,1.1440597574179954,0.22739457884105008,0.8385046978923469,-0.4865022792177385,96.85527235212791,20.954509424073834,0.30555505952564854,7,-0.2559995651245117,-0.5274996757507324,-0.6682493686676025,-1.0319995880126953,-0.29599952697753906,3,-0.024035109379040076,-2.6666613685130733,10.06999969482422,-1.2295251123705295,10.024999618530273,-1.2702655332573396,10.079999923706056,-0.024035109379040076
3493,2013-07-19,10.154999732971193,10.220000267028807,10.095000267028807,10.220000267028807,1361960.0,-0.007816309368790408,2.84612224537126,-0.38235591109513334,80.9523691567874,75.55305934707252,-0.19197579666341547,-0.5093092902390328,-0.6301547059635073,-0.9919458601332192,22.745328526444535,0.13999938964843928,0.2709948192280329,0.41934971809387456,-0.21452147002142752,1.0532209062091766,0.10241412403622263,0.7362853121515265,-0.327061954215754,64.14328703000162,-12.58257669444572,0.3169355940576512,7,-0.1545000076293963,-0.4474997520446795,-0.6022493839263934,-0.9519996643066424,-0.15499973297119318,4,-0.015361904621484457,1.4210410078803393,10.234999656677246,-2.6666613685130733,10.06999969482422,-1.2295251123705295,10.024999618530273,-0.015361904621484457
3494,2013-07-22,10.06999969482422,10.18000030517578,10.015000343322754,10.175000190734863,1209460.0,-0.00837026493176507,1.8695464685248573,1.6153789723877483,73.97608165145166,77.40792029277655,-0.06155947804715467,-0.37667677787190534,-0.5279285104768423,-0.8927135494234939,24.791766907944517,0.16499996185302557,0.29237892929938347,0.2918497085571303,-0.30960210331049964,0.8933015204247603,-0.008876197376684658,0.5925756144909453,-0.17533197898019814,30.278655886197857,-44.37810251478933,0.3007259059338146,7,-0.046999931335450995,-0.36249971389770685,-0.5134994983673113,-0.8669996261596697,-0.28699970245361683,0,-0.005958239102353047,2.84612224537126,10.154999732971193,1.4210410078803393,10.234999656677246,-2.6666613685130733,10.06999969482422,-0.005958239102353047
3495,2013-07-23,9.967000007629396,10.109999656677246,9.946000099182127,10.0649995803833,1262780.0,-0.010228370438557621,-1.3428610354223092,0.9333248562683343,67.59332412735768,77.78586907069672,0.075567018519612,-0.2317677513714056,-0.4121872476373678,-0.7774050167844617,26.749186643685952,0.16399955749511896,0.3169585621172555,0.15470004081726252,-0.40470592791393045,0.7141060095484555,-0.12500294354833308,0.4344030251828581,0.2779998779296857,7.023385769511615,-65.18416201068328,0.2797029843655961,7,0.0910000801086408,-0.25950002670288264,-0.42749977111816584,-0.7639999389648455,-0.23700046539306818,1,-0.0015050008338791665,1.8695464685248573,10.06999969482422,2.84612224537126,10.154999732971193,1.4210410078803393,10.234999656677246,-0.0015050008338791665
3496,2013-07-24,10.050000190734863,10.125,9.965999603271484,9.968000411987305,1424950.0,0.008327499051061782,-2.6976236152541055,-0.8367360840794235,65.80049898037578,77.67173437577165,0.01341702484284113,-0.2772375072714546,-0.48218581105526326,-0.8481753415278597,28.464742827548168,0.15900039672851562,0.3409020059530725,0.2048501968383789,-0.3273839392499873,0.7370843329267451,-0.06126687120580421,0.470967264882562,0.18901969909667926,34.78266416606104,-33.859556631284406,0.2661170680441829,7,0.03599977493286133,-0.3425002098083496,-0.5104999542236328,-0.8470001220703125,-0.3450002670288068,2,-0.0098507438042722,-1.3428610354223092,9.967000007629396,1.8695464685248573,10.06999969482422,2.84612224537126,10.154999732971193,-0.0098507438042722
3497,2013-07-25,9.973999977111816,10.300000190734863,9.717000007629396,10.020000457763672,3928820.0,-0.007562210167230798,-1.0821419509096581,-0.5609829850086645,61.64816372365219,74.76966131977474,0.11271437329407874,-0.1745896703694072,-0.3959589948914619,-0.760630287783993,28.998857904345726,0.583000183105467,0.35961974896785165,0.10624999999999929,-0.4062277789570796,0.6187277789570782,-0.14998888947854105,0.36248888947853963,-0.027999877929689276,44.08231368186858,-23.215728320090754,0.2562388894785397,7,0.0345001220703125,-0.2389998435974121,-0.43449974060058594,-0.7709999084472656,-0.30900001525878906,3,-0.0011028353309275873,-2.6976236152541055,10.050000190734863,-1.3428610354223092,9.967000007629396,1.8695464685248573,10.06999969482422,-0.0011028353309275873
3498,2013-07-26,9.699999809265137,9.97700023651123,9.694000244140623,9.97700023651123,2697700.0,-0.0274714425983007,1.043318092929751,6.021685498082306,48.679739169793386,70.98028277452352,0.35507692564227256,0.12985328776571592,-0.11054656678282448,-0.4800102697179902,29.82641090749343,0.28299999237060725,0.3516143388104229,-0.18285017013549876,-0.653107357410704,0.2874070171397065,-0.4179787637731014,0.05227842350210388,0.6000003814697266,0.9900273355189961,-62.69154790701982,0.23512859363760305,7,0.2970004081726074,0.03500032424926758,-0.16049957275390625,-0.49699974060058594,-0.039999961853027344,4,0.024639208776713994,-1.0821419509096581,9.973999977111816,-2.6976236152541055,10.050000190734863,-1.3428610354223092,9.967000007629396,0.024639208776713994
3499,2013-07-29,9.824000358581543,9.913000106811523,9.66100025177002,9.6850004196167,3109810.0,0.01278356203656461,-1.6951816568409457,-0.5018040598231746,50.77922576553993,68.04004821666275,0.21338354488831968,0.038046839185085446,-0.22181330008225508,-0.5952295390149587,30.625337938641696,0.2519998550415039,0.3452805353929431,-0.0780496597290039,-0.5011703038289372,0.3450709843709294,-0.28960998177897146,0.13351066232096365,0.4759998321533203,25.50862635066563,-33.84674142775497,0.21156032204996678,7,0.15649986267089844,-0.08900022506713867,-0.27125024795532227,-0.6005001068115234,-0.1640005111694336,0,0.017915272291772366,1.043318092929751,9.699999809265137,-1.0821419509096581,9.973999977111816,-2.6976236152541055,10.050000190734863,0.017915272291772366
3500,2013-07-30,9.847000122070312,9.946999549865724,9.82699966430664,9.82699966430664,1726240.0,0.0023411810514317732,-10.999713904253468,0.14388824853175256,47.25123688864849,64.9052270184003,0.18157367127884783,0.04400229087699792,-0.22967962696698052,-0.6095285073709711,31.45112842579646,0.12299919128418146,0.2889610660018942,-0.07199988365173304,-0.4537981094356436,0.3097983421321775,-0.2628989965436883,0.11889922924022223,0.4274400711059574,29.107963703659482,-25.410488992975598,0.1908991128919554,7,0.1335000991821289,-0.10099983215332031,-0.3605000972747803,-0.6030001640319824,-0.24699974060058594,1,-0.006499454545172978,-1.6951816568409457,9.824000358581543,1.043318092929751,9.699999809265137,-1.0821419509096581,9.973999977111816,-0.006499454545172978
3501,2013-07-31,9.878000259399414,9.914999961853027,9.82699966430664,9.866999626159668,1945400.0,0.0031481808616635742,1.0705943071278707,0.5500190730497807,49.20305836307917,60.65374420296507,0.13463230321167075,0.04309211158291859,-0.2479366958210143,-0.6309045941454503,32.00408402653202,0.08800029754638672,0.24256136451423949,-0.05869975090026891,-0.39329998646559083,0.275900484665053,-0.22599986868292987,0.10860036688239205,0.3719023361206055,33.9593158617396,-17.83579275680148,0.1673001177826608,7,0.10249996185302734,-0.08900022506713867,-0.39150023460388184,-0.634000301361084,-0.2870006561279297,2,-0.01498286224706824,-10.999713904253468,9.847000122070312,-1.6951816568409457,9.824000358581543,1.043318092929751,9.699999809265137,-0.01498286224706824
3502,2013-08-01,9.961000442504883,10.005000114440918,9.901000022888184,9.935999870300293,1093290.0,0.008402528945723686,-1.1894694574110325,2.272648461205028,43.04585559743877,56.441909363037446,0.009697797851410783,-0.018156434273635114,-0.31261447987800395,-0.7046743734197172,32.235430705252945,0.1269998550415039,0.21038552549288347,0.009900426864623668,-0.30085520511497776,0.3206560588442251,-0.14547738912517794,0.16527824285442527,0.265346059265136,87.20939258684261,39.38553899171928,0.15537781598980085,8,0.019499778747558594,-0.1420001983642578,-0.4745004177093506,-0.7170004844665527,-0.3100004196166992,3,-0.02570028184181572,1.0705943071278707,9.878000259399414,-10.999713904253468,9.847000122070312,-1.6951816568409457,9.824000358581543,-0.02570028184181572
3503,2013-08-02,9.970999717712402,10.015000343322754,9.947999954223633,9.982000350952148,1009220.0,0.0010038424619329689,-1.3508842376482793,-0.44001525843982453,45.594172797703095,53.288363934843154,-0.03257197587016414,-0.0055199727218759875,-0.3046033618825543,-0.7053233225986197,32.14933170519363,0.0670003890991211,0.1786307905798985,0.005349731445312145,-0.27800236886257856,0.28870183175320285,-0.1363263187086332,0.1470257815992575,0.23273293405761564,87.57044795741334,40.50788625965542,0.14167605015394527,8,0.009500503540039062,-0.15199947357177734,-0.4844996929168701,-0.7269997596740723,-0.20199966430664062,4,-0.030688974478236042,-1.1894694574110325,9.961000442504883,1.0705943071278707,9.878000259399414,-10.999713904253468,9.847000122070312,-0.030688974478236042
3504,2013-08-05,10.024999618530273,10.06999969482422,9.95300006866455,9.977999687194824,1420260.0,0.005415695752347238,-1.412384107913635,-4.27247507585609,50.0,51.33355014291453,-0.10462931242848938,-0.038994179508463844,-0.3411737018866461,-0.7487975509710836,31.973414837068013,0.11699962615966975,0.11493895041860469,0.04504966735839844,-0.21830220390270938,0.30840153861950625,-0.08662626827215547,0.17672560298895235,0.1570237372397454,81.48145241047962,33.5488916519937,0.13167593563055355,8,-0.04449939727783203,-0.18449974060058594,-0.5384995937347412,-0.7799992561340332,-0.28999996185302734,0,-0.03640895611043182,-1.3508842376482793,9.970999717712402,-1.1894694574110325,9.961000442504883,1.0705943071278707,9.878000259399414,-0.03640895611043182
3505,2013-08-06,10.050000190734863,10.15999984741211,10.029999732971193,10.050000190734863,1143420.0,0.002493822758694142,-5.499856952127134,0.0,49.17765234665724,49.48656718361247,-0.13032301783593248,-0.04669936615970194,-0.3529949916934214,-0.7634672931320861,31.908629669955047,0.13500022888183594,0.06164865804272779,0.05755023956298899,-0.19327266220382278,0.30837314132980076,-0.06786121132041778,0.18296169044639576,0.11118224087515571,66.96708823057713,19.06529802874462,0.12541145088340602,8,-0.06949996948242188,-0.19000005722045898,-0.5497500896453857,-0.7760000228881836,-0.33100032806396484,1,-0.03880600357423847,-1.412384107913635,10.024999618530273,-1.3508842376482793,9.970999717712402,-1.1894694574110325,9.961000442504883,-0.03880600357423847
3506,2013-08-07,9.918999671936037,10.03499984741211,9.821999549865724,10.03499984741211,1882330.0,-0.013034877245036935,2.6724133678628377,-100.0,36.632838961512604,46.70708665448585,-0.02219293646884779,0.08827578945233228,-0.21022689301229924,-0.6211801459478004,30.86400730156783,0.22800064086913885,0.01803400714398684,-0.07310028076171626,-0.32433280384731766,0.17813224232388514,-0.19871654230451696,0.05251598078108444,0.24100017547607244,28.698235704067937,-12.473786168013238,0.12561626154280098,8,-0.00849962234497248,-0.05249977111816584,-0.4187495708465594,-0.5874996185302752,-0.14499950408935725,2,-0.03216042958130738,-5.499856952127134,10.050000190734863,-1.412384107913635,10.024999618530273,-1.3508842376482793,9.970999717712402,-0.03216042958130738
3507,2013-08-08,9.90999984741211,9.973999977111816,9.857999801635742,9.91800022125244,1163530.0,-0.0009073318703085587,-1.0714230975553682,0.068968635672284,38.97391261055006,45.62866148123659,-0.025955773941086946,0.10327962915466671,-0.19296432772661376,-0.6040568011802794,29.63873715513691,0.11600017547607422,-0.012860540736582493,-0.08255009651184153,-0.3331269628991649,0.16802676987548182,-0.2078385297055032,0.042738336681820144,0.25,26.03556807056016,-11.72550386260798,0.12528843319366173,8,0.0005002021789550781,0.0020003318786621094,-0.40974974632263184,-0.5784997940063477,-0.1359996795654297,3,-0.03218973249771828,2.6724133678628377,9.918999671936037,-5.499856952127134,10.050000190734863,-1.412384107913635,10.024999618530273,-0.03218973249771828
3508,2013-08-09,9.86299991607666,9.95199966430664,9.800999641418457,9.95199966430664,1104600.0,-0.00474267730162703,2.393268540445549,11.124448682801374,40.35416572232537,44.470321476434975,0.052073330233696424,0.13540567367488165,-0.14371908146391732,-0.5487728980606388,27.724485918107867,0.1510000228881836,-0.04907748533854672,-0.11570000648498535,-0.3625546476886399,0.13115463471866917,-0.2391273270868126,0.00772731411684191,0.2770399475097651,17.27026158288594,-20.5517335004709,0.12342732060182729,8,0.11749982833862305,0.11050033569335938,-0.38974976539611816,-0.5189995765686035,-0.026999473571777344,4,-0.021494463651258622,-1.0714230975553682,9.90999984741211,2.6724133678628377,9.918999671936037,-5.499856952127134,10.050000190734863,-0.021494463651258622
3509,2013-08-12,9.907999992370604,9.96399974822998,9.831000328063963,9.883000373840332,933290.0,0.004562514111005278,-1.0620111484038564,-0.28089538484615945,47.0935990213339,44.45280615784446,0.02262044061982671,0.0810126597796117,-0.18832248241615268,-0.5853029039461557,25.487063004234557,0.1329994201660174,-0.07543864357974073,-0.062099933624269354,-0.30606255242873104,0.18186268518019233,-0.18408124302650108,0.059881375777962376,0.212878286743166,29.80509458371692,-11.420615375448808,0.12198130940223122,8,0.07249975204467951,0.07250022888183771,-0.4079997539520246,-0.563999652862547,-0.2239999771118164,0,-0.014029061270879661,2.393268540445549,9.86299991607666,-1.0714230975553682,9.90999984741211,2.6724133678628377,9.918999671936037,-0.014029061270879661
3510,2013-08-13,9.923999786376953,10.020000457763672,9.902999877929688,9.925999641418457,845610.0,0.001614835892074007,-4.3182478271235665,-0.07999542229343667,43.354415417317625,43.80295694164874,0.020888314596721358,0.06014174420995744,-0.20434402571288324,-0.5906098005164502,23.50228107019573,0.11700057983398438,-0.06003424669373203,-0.041050148010253196,-0.2844084739646231,0.2023081779441167,-0.16272931098743726,0.08062901496693087,0.1784833716430665,52.56411823920902,10.088695259345677,0.12167916297718477,8,0.05649995803833008,0.05650043487548828,-0.3880000114440918,-0.5749998092651367,-0.21000003814697266,1,-0.019044753503436596,-1.0620111484038564,9.907999992370604,2.393268540445549,9.86299991607666,-1.0714230975553682,9.90999984741211,-0.019044753503436596
3511,2013-08-14,9.954999923706056,10.0,9.899999618530273,9.923999786376953,954610.0,0.003123754332568396,-1.5316400685675655,-15.501192179304656,48.94794928527308,44.458745129185886,0.0021894610355843724,0.02116975345900407,-0.2304283760049639,-0.6102609790723523,21.353141343767707,0.10000038146972656,-0.055560125270371685,-0.0043000221252427195,-0.24259919653235684,0.2339991522818714,-0.12344960932879978,0.11484956507831434,0.12982391806396265,70.31950147840821,26.88873270761382,0.11914958720355733,8,0.02549982070922674,0.025500297546384942,-0.39899992942810236,-0.5244998931884783,-0.3310003280639666,2,-0.02370668637306228,-4.3182478271235665,9.923999786376953,-1.0620111484038564,9.907999992370604,2.393268540445549,9.86299991607666,-0.02370668637306228
3512,2013-08-15,9.98900032043457,10.085000038146973,9.914999961853027,10.0,1105910.0,0.0034154090395870362,-1.1383604040210167,-0.35482680120591087,71.79487548312949,47.369934316455485,-0.0306440124100007,-0.033945653665249154,-0.26017708776772963,-0.6344995871500974,18.948604772612324,0.1700000762939453,-0.044544114786319255,0.042000341415405984,-0.15883048894174756,0.24283117177255953,-0.05841507376317168,0.14241575659398364,-0.3280000686645508,66.19732971564427,16.67939532610105,0.1004154151785771,8,-0.00850057601928711,-0.008500099182128906,-0.37400031089782715,-0.4550004005432129,-0.1690006256103498,3,-0.02152369062878723,-1.5316400685675655,9.954999923706056,-4.3182478271235665,9.923999786376953,-1.0620111484038564,9.907999992370604,-0.02152369062878723
3513,2013-08-16,9.99899959564209,10.015000343322754,9.881999969482422,9.986000061035156,1123410.0,0.0010010286201576069,4.9109924343569205,-1.1818102999826599,65.93800593397583,49.14082386467502,-0.040514334107573546,-0.05927011350312483,-0.26594648948814026,-0.6344361080388126,16.325637867480445,0.13300037384033203,-0.03802870457179708,0.05979962348937917,-0.11778956350170411,0.23738881048046245,-0.02899497000616158,0.14859421698491992,-0.3295193481445313,66.1415194226887,13.025321886287998,0.08879459349554156,8,-0.01849985122680664,-0.018499374389648438,-0.3562495708465576,-0.4479994773864746,-0.22999954223632812,4,-0.022502193908825907,-1.1383604040210167,9.98900032043457,-1.5316400685675655,9.954999923706056,-4.3182478271235665,9.923999786376953,-0.022502193908825907
3514,2013-08-19,10.010000228881836,10.095000267028807,9.939000129699707,10.0,1128830.0,0.0011001733857995966,-1.3636389908389177,0.7692759151933094,65.17690015379534,50.91851806546814,-0.06019671009068617,-0.07904911882920196,-0.2721798542479714,-0.6350322262252988,14.429945230930679,0.1560001373290998,-0.02709775874484066,0.07380023002624547,-0.09635711446657602,0.24395757451906697,-0.011278442220165275,0.15887890227265622,-0.3322095855712899,60.093934550274284,3.7780641655886456,0.08507867224641032,8,-0.062000274658203125,-0.02950000762939453,-0.2850003242492676,-0.3865003585815412,-0.052000045776368964,0,-0.017382595644195087,4.9109924343569205,9.99899959564209,-1.1383604040210167,9.98900032043457,-1.5316400685675655,9.954999923706056,-0.017382595644195087
3515,2013-08-20,9.95199966430664,9.965999603271484,9.789999961853027,9.949999809265137,2019880.0,-0.005794262062836508,10.733413866547986,0.19998092695021935,56.56021833012624,53.13267132864743,-0.019623003440832676,-0.023431297268899698,-0.20885934900799086,-0.5679764838963379,12.627043601816101,0.2200002670288086,-0.022318573342619885,0.016549682617187145,-0.153167709306123,0.1862670745404973,-0.06830901334446793,0.10140837857884222,-0.25752063604736364,53.114603396953555,-5.780159887038835,0.08485869596165489,8,-0.009499549865722656,0.02850055694580078,-0.18374991416931152,-0.2884998321533203,-0.09200000762939453,1,-0.02692922609403292,-1.3636389908389177,10.010000228881836,4.9109924343569205,9.99899959564209,-1.1383604040210167,9.98900032043457,-0.02692922609403292
3516,2013-08-21,9.951000213623047,9.99899959564209,9.916999816894533,9.951000213623047,1224620.0,-0.00010042712191582481,-1.411730057219865,0.0,48.96263261405502,54.242529106814644,-0.015205981913261724,-0.031862571164632314,-0.20024971224213672,-0.5582828154780497,10.734786750131438,0.08199977874755682,-0.028678206451917987,0.02050023078918528,-0.14071161210435612,0.18171207368272668,-0.06010569065758453,0.1011061522359551,-0.2405003358129889,52.786914976111575,-2.4218818370685824,0.08060592144677066,8,-0.008500099182128906,0.02950000762939453,-0.16000032424926758,-0.28750038146972656,-0.12199974060058594,2,-0.023816748096197382,10.733413866547986,9.95199966430664,-1.3636389908389177,10.010000228881836,4.9109924343569205,9.99899959564209,-0.023816748096197382
3517,2013-08-22,9.963000297546387,9.987000465393066,9.91800022125244,9.949000358581543,1438620.0,0.0012059173616447705,1.2258044668677126,100.0,49.17361559923707,55.222467982027055,-0.021118117821151472,-0.04714618549546756,-0.2043432625082886,-0.5621651328643544,10.548112656928135,0.06900024414062678,-0.03626006713411556,0.0330502986907959,-0.12761080142539072,0.19371139880698252,-0.04728025136729741,0.11338084874888921,-0.2371204041675785,56.72136478475156,5.374517021280887,0.08033055005809323,8,-0.02050018310546875,0.017499923706054688,-0.1412503719329834,-0.2995004653930664,-0.07700061798095703,3,-0.03402596524942225,-1.411730057219865,9.951000213623047,10.733413866547986,9.95199966430664,-1.3636389908389177,10.010000228881836,-0.03402596524942225
3518,2013-08-23,9.939000129699707,9.98799991607666,9.91800022125244,9.961999893188477,1044820.0,-0.0024089297530774934,-1.1538506683098684,-1.6428474114441416,40.52872042095976,54.49303702642993,0.01653526727559651,-0.004556253771468732,-0.1692964048353751,-0.5270865519371792,10.498376644289415,0.06999969482422053,-0.016326891636971652,-0.0028998851776123047,-0.12162620088535725,0.11582643053013264,-0.06226304303148389,0.05646327267625928,-0.1983554213748988,48.85246516747158,1.2630200452491351,0.059363157853872375,8,0.0034999847412109375,0.041500091552734375,-0.09575009346008301,-0.26649999618530273,-0.0710000991821289,4,-0.011973079114858787,1.2258044668677126,9.963000297546387,-1.411730057219865,9.951000213623047,10.733413866547986,9.95199966430664,-0.011973079114858787
3519,2013-08-26,10.0,10.0,9.86299991607666,9.940999984741213,945800.0,0.00613742524441796,3.644069440403453,-2.56524443338716,44.897947267727126,54.66454056536432,-0.033572507176179656,-0.054488254259219104,-0.22024729146644972,-0.5742575309857543,10.511928066106194,0.13700008392333984,0.002378100384081705,0.04930000305175852,-0.058190208326236004,0.15679021442975305,-0.0044451026372396285,0.10304510874075667,-0.24518106932703176,100.0,52.595416320959295,0.053745105688997326,8,-0.05749988555908203,-0.019499778747558594,-0.14600014686584473,-0.3274998664855957,-0.1269998550415039,0,-0.023099994659423806,-1.1538506683098684,9.939000129699707,1.2258044668677126,9.963000297546387,-1.411730057219865,9.951000213623047,-0.023099994659423806
3520,2013-08-27,9.782999992370604,9.96500015258789,9.744999885559082,9.95300006866455,3014460.0,-0.021700000762939653,1.2680411357558596,-2.881356480134601,38.19447663829905,53.46971027125609,0.18028189396277483,0.1659811218785041,0.003165593232392183,-0.34424670624910014,10.562193455400871,0.25500011444091797,0.017997953447601134,-0.16449999809265314,-0.2876575933072676,-0.0413424028780387,-0.22607879569996037,-0.10292120048534592,0.3120002746582031,14.901995983349279,-33.42842013097963,0.06157879760730746,8,0.13700008392334162,0.1975002288818377,0.08224987983703791,-0.10300016403198065,0.07400035858154475,1,0.01788819287246657,3.644069440403453,10.0,-1.1538506683098684,9.939000129699707,1.2258044668677126,9.963000297546387,0.01788819287246657
3521,2013-08-28,9.729999542236328,9.758000373840332,9.642999649047852,9.758000373840332,3349840.0,-0.005417607091445231,7.214093525424883,0.16471070022102624,35.48386600586355,49.43515366267099,0.22127952086504976,0.21852933379226336,0.06083797480619424,-0.27660725918890705,10.82744584319951,0.14000034332275213,0.020157105385068874,-0.21010041236877441,-0.3646306272493369,-0.0555701974882119,-0.28736551980905567,-0.13283530492849316,0.358000717163085,24.369694023112555,-25.674580294684272,0.0772651074402815,8,0.13900041580200195,0.2415003776550293,0.15275049209594727,-0.04999971389770508,0.10000038146972834,2,0.013360752369679929,1.2680411357558596,9.782999992370604,3.644069440403453,10.0,-1.1538506683098684,9.939000129699707,0.013360752369679929
3522,2013-08-29,9.704999923706056,9.74899959564209,9.68299961090088,9.730999946594238,2013940.0,-0.0025693339883268163,1.129055082985899,0.9285446680970723,36.7893099263376,46.1964096618223,0.22546744061987667,0.2354376851948512,0.09231411209264273,-0.2395041650608256,10.603070230349516,0.06599998474120916,0.024457760566644282,-0.22230000495910396,-0.4086705586420596,-0.03592945127614833,-0.3154852818005818,-0.12911472811762614,0.36520031127929364,17.36700664098655,-35.30184138089594,0.09318527684147805,8,0.16400003433227361,0.26649999618530096,0.19175004959106268,-0.025000095367433417,0.04899978637695135,3,0.012776975815683711,7.214093525424883,9.729999542236328,1.2680411357558596,9.782999992370604,3.644069440403453,10.0,0.012776975815683711
3523,2013-08-30,9.664999961853027,9.758000373840332,9.631999969482422,9.708000183105467,2477900.0,-0.0041215829126719505,-1.3119296557154732,1.6538532076441044,29.510972875784617,42.23352885315444,0.23815129522396106,0.26492008047697446,0.14090941032750948,-0.18920296547384652,10.41555316895012,0.12600040435791016,0.01820032611617428,-0.24699997901916504,-0.4657024825920697,-0.02829747544626038,-0.35635123080561826,-0.13764872723271182,0.3881122496948226,8.967388487493391,-44.66883823818276,0.10935125178645239,8,0.1510000228881836,0.23099994659423828,0.20675015449523926,0.04250001907348633,-0.031000137329101562,4,0.022865982264321794,1.129055082985899,9.704999923706056,7.214093525424883,9.729999542236328,1.2680411357558596,9.782999992370604,0.022865982264321794
3524,2013-09-02,9.65999984741211,9.803000450134276,9.645999908447266,9.765000343322754,1324500.0,-0.0005173424170360486,-1.3609037652103189,2.4418594335648285,27.31962141471344,38.984573640330794,0.21040956747536832,0.25420657412778525,0.16310253484572002,-0.17371433896671107,9.786074812441145,0.15700054168700994,-0.011460073565576323,-0.2337501049041748,-0.4727260373568729,0.0052258275485232986,-0.35323807113052474,-0.11426213867782486,0.3678456296118142,8.408367127179417,-43.48955578951827,0.1194879662263492,9,0.15600013732910156,0.23600006103515625,0.20600032806396484,0.0475001335144043,0.026000022888183594,0,0.02153211039244396,-1.3119296557154732,9.664999961853027,1.129055082985899,9.704999923706056,7.214093525424883,9.729999542236328,0.02153211039244396
3525,2013-09-03,9.65999984741211,9.71500015258789,9.642000198364258,9.670999526977539,1723400.0,0.0,-2.1064486019236233,0.10475835823471176,23.230512006590658,36.125449128390315,0.1839810869626195,0.23556834809749283,0.17858679641451758,-0.16174617882624354,8.670914003136525,0.07299995422363281,-0.037146416156220496,-0.2142500877380371,-0.4629900993470901,0.034489923871015904,-0.3386200935425645,-0.08988008193350971,0.3440948991593249,16.374151594751073,-31.822373574354554,0.1243700058045269,9,0.15600013732910156,0.23600006103515625,0.19775032997131348,0.0475001335144043,-0.1510000228881836,1,0.022049720591191146,-1.3609037652103189,9.65999984741211,-1.3119296557154732,9.664999961853027,1.129055082985899,9.704999923706056,0.022049720591191146
3526,2013-09-04,9.600000381469727,9.70699977874756,9.534000396728516,9.70699977874756,1980210.0,-0.0062111249368659305,2.2336515236592036,9.727501300503022,16.29114685601327,32.471841490254334,0.21116105651316808,0.28505895078571086,0.25017866752367546,-0.0892075831036756,9.213479878718294,0.17299938201904475,-0.06695801372621624,-0.2582995891571045,-0.5343668273125388,0.017767648998329832,-0.39633320823482165,-0.12026597007938733,0.38176867847636764,24.535305441615098,-20.500878159557235,0.13803361907771755,9,0.16699981689453125,0.24699974060058594,0.26324987411499023,0.10749959945678711,-0.07400035858154297,2,0.02677082909064188,-2.1064486019236233,9.65999984741211,-1.3609037652103189,9.65999984741211,-1.3119296557154732,9.664999961853027,0.02677082909064188
3527,2013-09-05,9.590999603271484,9.616999626159668,9.491000175476074,9.602999687194824,1548360.0,-0.0009375810250608074,5.299978542307417,0.11215094877759468,14.583405769386772,29.589028751190675,0.18086403154805453,0.28346928777019187,0.2667475581219634,-0.06644308696863632,9.867688137007283,0.12599945068359375,-0.08972875921403478,-0.2513503551483147,-0.5507184163279888,0.04801770603135935,-0.40103438573815176,-0.10166632455847768,0.35494796361720304,32.05107043734506,-9.889310346386765,0.14968403058983729,9,0.15450048446655273,0.23450040817260742,0.293750524520874,0.1165003776550293,0.048000335693359375,3,0.024919229519418273,2.2336515236592036,9.600000381469727,-2.1064486019236233,9.65999984741211,-1.3609037652103189,9.65999984741211,0.024919229519418273
3528,2013-09-06,9.651000022888184,9.651000022888184,9.484999656677246,9.592000007629396,2032960.0,0.006255908883181727,4.627129602689684,-4.91663355320656,21.280027343708284,26.964815426299694,0.08461248563802748,0.2179462395819698,0.219166019031654,-0.11442654822817744,10.820407289417638,0.1660003662109375,-0.1080165566909077,-0.1807499408721931,-0.4918234812042446,0.13032359945985839,-0.33628671103821794,-0.025213170706168242,0.24945280485924215,52.20124277248656,12.03844093985304,0.15553677016602543,9,0.07399988174438477,0.17149972915649414,0.2487502098083496,0.05649995803833008,-1.0270004272460938,4,0.010672436737182878,5.299978542307417,9.590999603271484,2.2336515236592036,9.600000381469727,-2.1064486019236233,9.65999984741211,0.010672436737182878
3529,2013-09-09,9.769000053405762,9.8100004196167,9.635000228881836,9.659000396728516,1878520.0,0.012226715390916132,-1.215192394748755,1.8644004784534878,36.64237235042288,26.79235939431345,-0.07778023241240639,0.09380835121226916,0.11385810333522883,-0.22099059766637374,11.296940480441613,0.17500019073486328,-0.12659111798102174,-0.05579991340637136,-0.36591007577986545,0.25431024896712273,-0.2108549945931184,0.09925516778037569,0.08159839381324296,87.38453231921312,46.84168816684226,0.155055081186747,9,-0.12150001525878906,0.053499698638916016,0.13075017929077148,-0.06150007247924805,-1.4689998626709002,0,-0.01381924743001417,4.627129602689684,9.651000022888184,5.299978542307417,9.590999603271484,2.2336515236592036,9.600000381469727,-0.01381924743001417
3530,2013-09-10,9.734999656677246,9.887999534606934,9.664999961853027,9.847000122070312,2114120.0,-0.0034804377666741715,1.2989730758075537,-1.0181892269145072,34.958207095695315,26.7339528487392,-0.05733400779676501,0.1190258521863985,0.1582250070032476,-0.17493328086263205,11.265743586777646,0.22299957275390625,-0.1413809708275604,-0.0803503036499027,-0.38924883063759985,0.22854822333779445,-0.23479956714375128,0.07409895984394588,-0.25,62.03475824467078,22.088918878218323,0.15444926349384894,9,-0.04850006103515625,0.08750009536743164,0.17550039291381836,-0.027499675750732422,-1.3839998245239258,1,-0.005033362928096641,-1.215192394748755,9.769000053405762,4.627129602689684,9.651000022888184,5.299978542307417,9.590999603271484,-0.005033362928096641
3531,2013-09-11,9.718999862670898,9.805999755859377,9.630000114440918,9.800000190734863,1485820.0,-0.001643533083781179,2.784960570977262,0.723214209688269,33.10248813522607,26.324305983060146,-0.04811881233213633,0.1227310628941467,0.18410332376451777,-0.14940194192793754,11.333659820160797,0.1759996414184588,-0.16581623505373244,-0.08455009460449148,-0.38898515465343664,0.21988496544445368,-0.23676762462896406,0.0676674354199811,-0.22594020843505902,58.06458483207755,19.40461265835961,0.15221753002447222,9,-0.032500267028808594,0.0710000991821289,0.20125031471252441,0.01600027084350586,-1.224999427795412,2,-0.021607165460877154,1.2989730758075537,9.734999656677246,-1.215192394748755,9.769000053405762,4.627129602689684,9.651000022888184,-0.021607165460877154
3532,2013-09-12,9.77400016784668,9.85200023651123,9.736000061035156,9.77400016784668,1503120.0,0.005659049897410506,-2.0526276163228427,-0.0,39.04384488442575,27.38351398402027,-0.10314938745727531,0.05354278170853277,0.13502086778000333,-0.19539617397552078,10.83795311271,0.13300037384033203,-0.16912051689439522,-0.018799781799316406,-0.31058320980066867,0.27298364620203586,-0.16469149579999254,0.12709193220135973,-0.27304171600341753,71.71230737192836,32.92300023862055,0.1458917140006761,9,-0.08750057220458984,0.015999794006347656,0.11449980735778809,-0.03900003433227539,-1.180000305175783,3,-0.025373454133378992,2.784960570977262,9.718999862670898,1.2989730758075537,9.734999656677246,-1.215192394748755,9.769000053405762,-0.025373454133378992
3533,2013-09-13,9.77400016784668,9.82699966430664,9.758999824523926,9.79300022125244,1173680.0,0.0,-1.7754617465600124,-100.0,33.67056404489428,28.089174276262586,-0.09617559823311694,0.0377579803556749,0.14083506573806304,-0.1860751303066106,10.568986762464533,0.06799983978271484,-0.16602118195131865,-0.007549810409546609,-0.28273677182360224,0.267637151004509,-0.14514329111657354,0.13004367029748032,-0.26530089434814386,55.81409962592225,23.744412214291643,0.13759348070702748,9,-0.08750057220458984,0.015999794006347656,0.13724994659423828,-0.03900003433227539,-1.1319999694824219,4,-0.013812177876356468,-2.0526276163228427,9.77400016784668,2.784960570977262,9.718999862670898,1.2989730758075537,9.734999656677246,-0.013812177876356468
3534,2013-09-16,9.836000442504883,9.864999771118164,9.810999870300293,9.83899974822998,1340280.0,0.006343387926487365,-1.0377147998200629,0.15785775234654892,54.93485020964806,31.61187852104674,-0.14593090804412334,-0.03999696432887667,0.08358727597637738,-0.23959254793186346,9.906042703992318,0.09099960327148438,-0.1607005460541444,0.0631504535675056,-0.19189088157207834,0.31819178870708953,-0.06437021400228637,0.19067112113729756,-0.3197151637841795,79.8452678426212,43.72012943176284,0.127520667569792,9,-0.14950084686279297,-0.04600048065185547,0.14099955558776855,-0.10100030899047852,-1.1120004653930664,0,-0.12322090202693592,-1.7754617465600124,9.77400016784668,-2.0526276163228427,9.77400016784668,2.784960570977262,9.718999862670898,-0.12322090202693592
3535,2013-09-17,9.684000015258787,9.843000411987305,9.656000137329102,9.843000411987305,1419020.0,-0.015453479097992662,1.3521988435978023,53.01240063593064,46.38369400926069,34.955494871407566,0.01098740674311216,0.09580828752207005,0.23670540681185237,-0.08075326992421417,10.41101307689253,0.18700027465820312,-0.15029306915026375,-0.07544999122619878,-0.31875072068397436,0.1678507382315768,-0.19710035595508657,0.04620037350268902,-0.16028045142035907,22.978714769798163,-14.028917294008512,0.1216503647288877,9,0.0024995803833025576,0.10599994659424006,0.296499967575075,0.05100011825561701,-0.9849996566772443,1,-0.14291613200569997,-1.0377147998200629,9.836000442504883,-1.7754617465600124,9.77400016784668,-2.0526276163228427,9.77400016784668,-0.14291613200569997
3536,2013-09-18,9.71399974822998,9.727999687194824,9.666999816894533,9.704999923706056,1417740.0,0.0030978658533584724,2.2973168028454847,-0.05660252873010504,50.70201253014615,38.96867340038082,-0.0012750220532780077,0.04969034507778325,0.20413306122531516,-0.10462831140991469,10.73979186252875,0.06099987030029119,-0.1368016416419522,-0.03360023498535192,-0.26012696008499425,0.19292649011429042,-0.14686359753517308,0.07966312756446925,-0.18299458497618204,27.751058625976494,-11.25597267091057,0.11326336254982075,9,-0.027500152587890625,0.07600021362304688,0.26650023460388184,0.021000385284423828,-1.138999938964842,2,-0.1403129453781401,1.3521988435978023,9.684000015258787,-1.0377147998200629,9.836000442504883,-1.7754617465600124,9.77400016784668,-0.1403129453781401
3537,2013-09-19,9.62399959564209,9.793999671936037,9.583999633789062,9.786999702453613,1778380.0,-0.009264994329888698,1.3728811732884778,-18.111476104697864,47.03326671892771,41.83014444207188,0.10493331301347553,0.11909741405587404,0.2912676855920875,-0.008294017432953993,11.270065108590433,0.21000003814697443,-0.12283703587824846,-0.10665035247802734,-0.31534397491886246,0.10204326996280777,-0.2109971636984458,-0.0023035412576088987,-0.08585454496122935,14.23485491260818,-27.391709771015172,0.10434681122041772,9,0.1119999885559082,0.1660003662109375,0.35650038719177246,0.11100053787231445,-0.9549999237060547,3,-0.11741471407358395,2.2973168028454847,9.71399974822998,1.3521988435978023,9.684000015258787,-1.0377147998200629,9.836000442504883,-0.11741471407358395
3538,2013-09-20,9.81999969482422,9.824999809265137,9.5649995803833,9.581000328063963,3040930.0,0.02036576344733887,1.088358643405657,-1.4662528229911638,59.07026683361344,44.322132717981944,-0.0721617197257931,-0.0909374188230121,0.08691564200846713,-0.19589369908173637,11.733719707574652,0.26000022888183594,-0.09241311616463577,0.09529976844787846,-0.09429392849506257,0.2848934653908195,0.0005029199764070569,0.19009661691934987,-0.2748575544648393,84.99998410543876,37.553404890915935,0.09479684847147053,9,-0.09350013732910334,-0.029999732971193183,0.16050028800964178,-0.08499956130981623,-1.0989999771118182,4,-0.12484723729670844,1.3728811732884778,9.62399959564209,2.2973168028454847,9.71399974822998,1.3521988435978023,9.684000015258787,-0.12484723729670844
3539,2013-09-23,9.769000053405762,9.838000297546387,9.687999725341797,9.838000297546387,1553200.0,-0.0051934463343557,3.347827288810261,-0.288704715313492,55.84137345232603,46.64248453538535,-0.023649026042653176,-0.06127251719305171,0.13073280852887947,-0.13689652498355542,12.597891346661367,0.15000057220458984,-0.059073129145387426,0.055850124359130504,-0.08500943920360271,0.19670968792186372,-0.014579657422236991,0.126279906140498,-0.21700076516142985,73.3812456047066,21.09524191838939,0.07042978178136668,9,-0.0540003776550293,0.020999908447265625,0.21149992942810059,-0.03399991989135742,-1.067999839782713,0,-0.11536491441092767,1.088358643405657,9.81999969482422,1.3728811732884778,9.62399959564209,2.2973168028454847,9.71399974822998,-0.11536491441092767
3540,2013-09-24,9.958000183105467,10.06999969482422,9.777999877929688,9.784000396728516,2929860.0,0.01934692687751749,-2.1397690682745942,-2.521727111897365,66.85494661410377,50.3927576997051,-0.19857189519201235,-0.24927005686503811,-0.06162858962351514,-0.3160961912035791,12.81863004255642,0.3009996414184588,-0.02628596237051184,0.23610024452209366,0.059710668924815025,0.4124898201193723,0.14790545672345345,0.32429503232073387,-0.3992808899338822,77.82188389348248,21.115748552485776,0.08819478779863965,9,-0.1405005455017072,-0.18050050735473455,0.006249904632570136,-0.22300004959106268,-1.1479997634887678,1,-0.12392048436464476,3.347827288810261,9.769000053405762,1.088358643405657,9.81999969482422,1.3728811732884778,9.62399959564209,-0.12392048436464476
3541,2013-09-25,9.859999656677246,9.946999549865724,9.803999900817873,9.934000015258787,1832660.0,-0.009841386285017961,1.8600093460616778,-0.425289939271693,61.68547360083117,52.90849422375015,-0.08768858683765757,-0.14865236877084698,0.030351882689600984,-0.20918071956732476,12.443104024758554,0.1540002822875941,-0.014021462031944765,0.13159971237182688,-0.05531373135780271,0.3185131561014565,0.03814299050701209,0.22505643423664168,-0.28082914743955634,58.41584345392412,-1.3507877850923435,0.09345672186481484,9,-0.04250001907348633,-0.08249998092651367,0.1015005111694336,-0.1249995231628418,-0.9089994430541992,2,-0.1177484116147477,-2.1397690682745942,9.958000183105467,3.347827288810261,9.769000053405762,1.088358643405657,9.81999969482422,-0.1177484116147477
3542,2013-09-26,9.829000473022461,9.892999649047852,9.791999816894533,9.862000465393066,1521700.0,-0.0031439335430192283,1.1263489705158591,0.44594368193827993,57.93227896571446,55.604240326063504,-0.05371595375348548,-0.11371740807131481,0.04952742278048561,-0.16978744777062715,12.015198780634995,0.10099983215331854,0.002936778291285691,0.09440050125122035,-0.09740703220227154,0.28620803470471223,-0.0015032654755255948,0.1903042679779663,-0.23019679636131052,52.277392636124986,-8.09730516727744,0.09590376672674618,9,-0.011500835418701172,-0.051500797271728516,0.13249969482421875,-0.09400033950805664,-0.9420003890991211,3,-0.12758170753976084,1.8600093460616778,9.859999656677246,-2.1397690682745942,9.958000183105467,3.347827288810261,9.769000053405762,-0.12758170753976084
3543,2013-09-27,9.88599967956543,9.88599967956543,9.803000450134276,9.803000450134276,998790.0,0.00579908472885049,1.0000000000000429,-2.515128746062534,55.51364940914429,55.66855134822975,-0.10410504354463157,-0.16159606858673214,-0.01629783825509712,-0.21818348085543882,11.267460125232311,0.08299922943115412,0.025495373594351278,0.14034972190856898,-0.059854796339662286,0.34055424015680025,0.04024746278445335,0.24045198103268461,-0.26834816217775703,51.83245289048198,-4.9139458418459085,0.10010225912411586,9,-0.06850004196166992,-0.10850000381469727,0.07550048828125,-0.1509995460510254,-1.0229997634887695,4,-0.12310338327695469,1.1263489705158591,9.829000473022461,1.8600093460616778,9.859999656677246,-2.1397690682745942,9.958000183105467,-0.12310338327695469
3544,2013-09-30,9.868000030517578,9.868000030517578,9.723999977111816,9.843000411987305,1672480.0,-0.001820721184632168,10.520180056458381,0.30120301961369444,56.36365959365225,56.777436413162135,-0.09061839392577298,-0.1340894203912093,-0.004775150795232719,-0.19134251322398832,10.641335505752199,0.16199970245361328,0.03980900405451848,0.11195006370544469,-0.0911102998832991,0.3150104272941885,0.010419881911072792,0.2134802454998166,-0.2322545860324432,41.6185464999295,-13.861627649759377,0.10153018179437157,9,-0.05050039291381836,-0.0905003547668457,0.09350013732910156,-0.13299989700317383,-1.2290000915527344,0,-0.11623432400263334,1.0000000000000429,9.88599967956543,1.1263489705158591,9.829000473022461,1.8600093460616778,9.859999656677246,-0.11623432400263334
3545,2013-10-01,9.873000144958496,9.906999588012695,9.781999588012695,9.831000328063963,1277120.0,0.0005066998809744039,1.2727540705033726,1.6800183108263471,57.446826172010084,57.52686015114702,-0.07374446430544879,-0.12892389370527013,-0.013007170185561634,-0.18918676131289835,10.056016361607218,0.125,0.05897324430255324,0.10630016326904368,-0.09788883116747016,0.3104891577055575,0.0042056660507867605,0.2083946604873006,-0.2198845304597974,66.81634677888346,11.18129326307725,0.10209449721825649,10,-0.05550050735473633,-0.09550046920776367,0.0885000228881836,-0.1380000114440918,-1.209000587463379,1,-0.11870757764891882,10.520180056458381,9.868000030517578,1.0000000000000429,9.88599967956543,1.1263489705158591,9.829000473022461,-0.11870757764891882
3546,2013-10-02,9.857000350952148,9.883999824523926,9.79800033569336,9.84000015258789,1117440.0,-0.0016205604954353525,1.4225499677627338,0.40476839237055506,54.17086794999098,58.319926954598486,-0.039478411815075276,-0.0976918146825998,-0.003167588365903029,-0.16653050140559778,8.795783980037204,0.0859994888305664,0.05625118797691897,0.07745037078857386,-0.11455039217185181,0.26945113374899954,-0.018550010691638974,0.1734507522687867,-0.18720937324042808,72.67795444241202,18.28853217409825,0.09600038148021244,10,-0.03950071334838867,-0.07950067520141602,0.09324979782104492,-0.12200021743774414,-1.1370000839233398,2,-0.10621891996121446,1.2727540705033726,9.873000144958496,10.520180056458381,9.868000030517578,1.0000000000000429,9.88599967956543,-0.10621891996121446
3547,2013-10-03,9.829999923706056,10.045000076293944,9.795999526977539,9.871999740600586,1749500.0,-0.002739213379807204,-3.527257594673293,-2.4705486368225142,52.739715801143,57.61653239543511,0.02214493101515025,-0.05467103442200383,0.01968195802957773,-0.1340328418464818,7.611514873169992,0.24900054931640447,0.07099173962972571,0.038499927520753374,-0.13271448785947726,0.209714342900984,-0.04710728016936194,0.12410713521086869,-0.1442005973098368,33.02178001325116,-20.312199266606683,0.08560720769011541,10,0.04899978637695135,-0.05250024795532404,0.09025001525878729,-0.09499979019165217,-1.1490001678466815,3,-0.0894201136220979,1.4225499677627338,9.857000350952148,1.2727540705033726,9.873000144958496,10.520180056458381,9.868000030517578,-0.0894201136220979
3548,2013-10-04,9.753999710083008,9.850000381469727,9.730999946594238,9.847999572753906,1337890.0,-0.007731456176288121,1.4285436250754169,2.2381017257040003,46.04243301261872,56.52776123546763,0.09811649510874965,0.03103235006059535,0.09939577530060006,-0.050861751673336286,6.489159007779611,0.11900043487548828,0.079424904971237,-0.04265027046203684,-0.20184486726575734,0.11654432634168366,-0.12224756886389798,0.036947027939824295,-0.052832368949667696,9.34570831835486,-38.95619077233082,0.07959729840186032,10,0.14300012588500977,0.02349996566772461,0.16625022888183594,-0.018999576568603516,-0.9379997253417969,4,-0.08888657493637442,-3.527257594673293,9.829999923706056,1.4225499677627338,9.857000350952148,1.2727540705033726,9.873000144958496,-0.08888657493637442
3549,2013-10-07,9.633999824523926,9.751999855041504,9.60200023651123,9.734999656677246,1368710.0,-0.012302633701642862,1.2222128032325972,1.074467869244973,47.509947576344004,54.378316897938774,0.22009844636273534,0.14798716591751493,0.21779390189062298,0.07550836836345809,6.31632175702947,0.15199947357177734,0.09606302072007544,-0.15590014457702672,-0.33071322974160644,0.018912940587552995,-0.24330668715931658,-0.06849360199473686,0.43599987030029475,7.223385911017663,-42.4524932771047,0.08740654258228994,10,0.1895003318786621,0.14349985122680664,0.2220001220703125,0.10100030899047852,-0.9340000152587873,0,-0.08002905568719643,1.4285436250754169,9.753999710083008,-3.527257594673293,9.829999923706056,1.4225499677627338,9.857000350952148,-0.08002905568719643
3550,2013-10-08,9.685999870300293,9.741999626159668,9.605999946594238,9.631999969482422,1940170.0,0.005397555192392378,-1.5660329827528812,-0.5346533718580628,48.635482293802596,52.928317863824475,0.14020127584095476,0.09710666779506028,0.1640218528595696,0.031171710313351753,6.67298854907208,0.1359996795654297,0.08734942503656029,-0.10145010948181188,-0.2808170120855742,0.07791679312195043,-0.19113356078369392,-0.011766658179929834,0.37463983535766765,18.9615494737568,-32.104330872646045,0.0896834513018814,10,0.13750028610229492,0.09149980545043945,0.1700000762939453,0.04900026321411133,-1.015000343322754,1,-0.10809415087293295,1.2222128032325972,9.633999824523926,1.4285436250754169,9.753999710083008,-3.527257594673293,9.829999923706056,-0.10809415087293295
3551,2013-10-09,9.508999824523926,9.649999618530273,9.468000411987305,9.649999618530273,2678040.0,-0.018273802203848222,1.5815528004923942,-2.6111120922593294,44.83378803561759,51.47292998270261,0.29298666177712107,0.2714866349863776,0.336157224535242,0.21336681401803226,7.134912617987306,0.21799945831298828,0.08075479755182968,-0.2679501533508297,-0.4848485661186057,-0.05105174058305373,-0.3763993597347177,-0.15950094696694173,0.5424670917510994,7.105621558010561,-46.61072945407109,0.10844920638388776,10,0.24750041961669922,0.26000022888183594,0.3470001220703125,0.22600030899047852,-0.8309993743896484,2,-0.08886321196994174,-1.5660329827528812,9.685999870300293,1.2222128032325972,9.633999824523926,1.4285436250754169,9.753999710083008,-0.08886321196994174
3552,2013-10-10,9.526000022888184,9.605999946594238,9.489999771118164,9.519000053405762,2626240.0,0.0017878008915737098,-2.5692068429237946,-0.049645246163315275,34.26124371917007,49.11155157270548,0.255337311337021,0.24765147632257722,0.31171384346465203,0.20386883889249674,7.761510346794773,0.11600017547607422,0.04310426158005498,-0.23854994773864746,-0.4827911365035753,0.00569124102628038,-0.3606705421211114,-0.11642935335618354,0.5021282332153323,15.183145427855283,-33.14773599539663,0.12212059438246436,10,0.2305002212524414,0.24300003051757812,0.28100013732910156,0.2200002670288086,-0.88800048828125,3,-0.0846105137437323,1.5815528004923942,9.508999824523926,-1.5660329827528812,9.685999870300293,1.2222128032325972,9.633999824523926,-0.0846105137437323
3553,2013-10-11,9.638999938964844,9.744000434875488,9.520999908447266,9.53499984741211,1644390.0,0.011862262839088311,-2.3787966361298154,14.857220708446867,43.47388548815037,47.67935444987193,0.11579272587450795,0.13072125849206273,0.19210799543052914,0.0987052112514668,8.103365919745723,0.22300052642822266,0.018497116577272266,-0.11880002021789515,-0.36932267514770345,0.13172263471191314,-0.2440613476828002,0.006461307247009884,0.36672320337402375,60.21121912725197,14.427379967880107,0.1252613274649042,10,0.11750030517578125,0.13000011444091797,0.1465001106262207,0.15000009536743164,-1.003000259399414,4,-0.09938792293512044,-2.5692068429237946,9.526000022888184,1.5815528004923942,9.508999824523926,-1.5660329827528812,9.685999870300293,-0.09938792293512044
3554,2013-10-14,8.62399959564209,9.149999618530273,8.612000465393066,8.904000282287598,15947640.0,-0.1053014160960517,-2.539480371181368,-2.692311924586436,13.391851892562443,42.78435730771108,1.0457456613919938,1.1070236119636778,1.1868309695780468,1.11493683420081,9.403064753611437,1.0269994735717773,-0.02602865016513256,-1.0732003211975094,-1.635911474387406,-0.5104891680076129,-1.3545558977924586,-0.7918447446025603,1.3602146374827147,1.0599938668293194,-38.99116079650035,0.2813555765949485,10,0.704500675201416,0.7170004844665527,1.1497502326965332,1.1950006484985352,0.030000686645507812,0,0.022263496996931975,-2.3787966361298154,9.638999938964844,-2.5692068429237946,9.526000022888184,1.5815528004923942,9.508999824523926,0.022263496996931975
3555,2013-10-15,8.300000190734862,8.600000381469728,8.289999961853027,8.600000381469728,8821720.0,-0.03756950604113585,1.066668150159092,1.071426625159242,11.91404631098186,38.08915490337674,1.2551414584415674,1.393464580750793,1.485564062017172,1.4358689799948348,10.645509868379149,0.3339996337890625,-0.08489132156521784,-1.3279997348785422,-2.169086539417048,-0.48691293034003635,-1.748543137147795,-0.9074563326092893,1.6018812163260385,0.68777342699528,-35.51027207075677,0.42054340226925274,10,0.8674998283386248,0.8799996376037615,1.4349997043609637,1.5190000534057635,0.32399940490722834,1,0.048192724016655974,-2.539480371181368,8.62399959564209,-2.3787966361298154,9.638999938964844,-2.5692068429237946,9.526000022888184,0.048192724016655974
3556,2013-10-16,8.35099983215332,8.37600040435791,8.010000228881836,8.289999961853027,8344410.0,0.006144534969455551,5.594537472184753,-0.20333277172547942,14.264955585869075,33.814181546124075,1.0818143394025235,1.3018640213424888,1.4135929761792205,1.381987662898819,12.11583227614343,0.3660001754760742,-0.14945532523575444,-1.2088500976562493,-2.2235549436502424,-0.19414525166225616,-1.7162025206532459,-0.7014976746592527,1.4219310592909498,19.665488048548287,-13.899704801926315,0.5073524229969962,10,0.5790004730224609,0.689000129699707,1.4034998416900635,1.4895000457763672,0.14700031280517578,2,0.038318728446400385,1.066668150159092,8.300000190734862,-2.539480371181368,8.62399959564209,-2.3787966361298154,9.638999938964844,0.038318728446400385
3557,2013-10-17,8.494000434875487,8.720000267028809,8.375,8.451000213623049,6261790.0,0.017123770278569594,-2.538452509622297,0.7049231587010658,17.688044051424015,30.663693883769117,0.8150877289868141,1.1276829960478185,1.251140358413826,1.235103384221519,12.569338140780669,0.3690004348754883,-0.21994384677147671,-1.009349536895753,-2.129386961303924,0.11068788751241776,-1.5693682490998384,-0.44933082469166763,1.1026373903125393,27.91234997093318,-3.204096266939903,0.5600187122040854,10,0.3869996070861834,0.5459995269775408,1.244249343872072,1.3659996986389178,0.038999557495118964,3,0.02166235058139465,5.594537472184753,8.35099983215332,1.066668150159092,8.300000190734862,-2.539480371181368,8.62399959564209,0.02166235058139465
3558,2013-10-18,8.593999862670897,8.74899959564209,8.550999641418457,8.567999839782715,3931070.0,0.011772948278272244,-5.599952316617658,0.6046485839118275,21.511624931332022,27.77499136765667,0.59590376771739,0.9814445311090392,1.1339650393292136,1.1289680903479624,13.257582978903724,0.25499916076660334,-0.2903832587307811,-0.8480501174926776,-2.0277284855008073,0.3316282505154522,-1.4378893014967424,-0.2582109334886127,0.8439742028865105,51.22806547897885,20.554397353354425,0.5898391840040647,10,0.28300046920776545,0.4460000991821307,1.144249916076662,1.2725000381469744,-0.041999816894529474,4,0.005119812967085968,-2.538452509622297,8.494000434875487,5.594537472184753,8.35099983215332,1.066668150159092,8.300000190734862,0.005119812967085968
3559,2013-10-21,8.642000198364258,8.765000343322754,8.611000061035156,8.611000061035156,2007700.0,0.00558533121484639,-8.935458069279518,1.1923119245865172,22.99254510493978,24.92577612444969,0.4385035444206906,0.8903308251793725,1.0675417418613762,1.0738511825538701,14.065931822630183,0.17100048065185725,-0.36413947130731117,-0.7436997890472412,-1.964568493229546,0.47716891513506354,-1.3541341411383936,-0.13326543695608883,0.6531764835255913,83.70859254113114,55.22705558955067,0.6104343520911523,10,0.2350001335144043,0.39799976348876953,1.0962495803833008,1.2504997253417969,-0.15000057220458984,0,-0.0006943437469445479,-5.599952316617658,8.593999862670897,-2.538452509622297,8.494000434875487,5.594537472184753,8.35099983215332,-0.0006943437469445479
3560,2013-10-22,8.723999977111816,8.949000358581543,8.642000198364258,8.656000137329103,4082840.0,0.009488518498654841,-5.395855478179668,2.193533501507357,25.842212263884335,22.81560103870155,0.2298664381063773,0.7495737756827019,0.96717620427318,0.9848360308947068,14.771970061397518,0.30700016021728516,-0.42972645732099934,-0.5999999999999996,-1.8238122861104422,0.6238122861104429,-1.21190614305522,0.011906143055220753,0.44265905947723105,76.03830134276106,50.951853247874276,0.611906143055221,10,0.1530003547668457,0.31599998474121094,1.0142498016357422,1.1684999465942383,-0.2539997100830078,1,-0.00802380731406116,-8.935458069279518,8.642000198364258,-5.599952316617658,8.593999862670897,-2.538452509622297,8.494000434875487,-0.00802380731406116
3561,2013-10-23,8.699000358581543,8.871999740600586,8.604999542236326,8.73799991607666,2308420.0,-0.002865614236114422,-1.352412321239497,-0.5735242556414326,25.86428026878727,21.882605099770128,0.14291340298486865,0.7200519858650374,0.9721415240679256,1.0048710065582611,15.549033065394442,0.2670001983642596,-0.49651692058575136,-0.566949653625489,-1.7938487253914168,0.6599494181404388,-1.180399189508453,0.04649988225747492,0.35199279723678245,56.446020239814054,31.02644214409647,0.6134495358829639,10,0.17799997329711914,0.3409996032714844,1.0392494201660156,1.1934995651245117,-0.2540006637573242,2,-0.008621768001821573,-5.395855478179668,8.723999977111816,-8.935458069279518,8.642000198364258,-5.599952316617658,8.593999862670897,-0.008621768001821573
3562,2013-10-24,8.574999809265138,8.678999900817871,8.215000152587889,8.60099983215332,5227220.0,-0.014254574572362011,4.098893843566129,0.6666748178216397,25.34504386463493,19.86828936382397,0.13167515352819237,0.7855653607539335,1.0731577114846313,1.1225606476814018,16.768081907950265,0.4840002059936541,-0.5799304154348697,-0.6282501697540273,-1.8621440325196996,0.605643693011646,-1.2451971011368634,-0.011303238371191071,0.3740005493164045,49.046260987066,20.701443468237535,0.6169469313828366,10,0.005000114440916192,0.46500015258788885,1.16324996948242,1.3175001144409162,-0.12800025939941584,3,-0.008979552888554676,-1.352412321239497,8.699000358581543,-5.395855478179668,8.723999977111816,-8.935458069279518,8.642000198364258,-0.008979552888554676
3563,2013-10-25,8.668999671936035,8.725000381469728,8.5,8.531000137329103,1594360.0,0.010962083354139729,-1.2500059604701796,-5.307669735539303,29.598303467665005,21.66900620550203,-0.12783205228206285,0.6279093428954088,0.9564695299337345,1.02262064229277,17.984539634827755,0.22500038146972834,-0.650990068312467,-0.47340030670165945,-1.6853642277214753,0.7385636143181573,-1.0793822672115674,0.1325816538082485,0.20300006866455078,61.852778192826754,29.56242829237363,0.6059819605099084,10,-0.1894993782043457,0.3710002899169922,1.0940001010894775,1.2235002517700195,-0.2859992980957031,4,-0.01568804760781095,4.098893843566129,8.574999809265138,-1.352412321239497,8.699000358581543,-5.395855478179668,8.723999977111816,-0.01568804760781095
3564,2013-10-28,8.720999717712402,8.842000007629395,8.668000221252441,8.711999893188478,1945360.0,0.005998390557644839,-2.5876552191994966,0.06521633967504653,29.598303467665005,23.63392366735571,-0.1839722912211279,0.5118139593911923,0.881562988819784,0.9650821859403464,19.712640454688625,0.17399978637695312,-0.719005564872333,-0.3640502452850338,-1.5394445443269653,0.8113440537568977,-0.9517473948060005,0.2236469042359328,-0.7109994888305664,68.93725110601511,33.516698976443486,0.5876971495209659,10,-0.2414994239807129,0.319000244140625,1.03725004196167,1.1715002059936523,-0.42099952697754084,0,-0.019378474648129584,-1.2500059604701796,8.668999671936035,4.098893843566129,8.574999809265138,-1.352412321239497,8.699000358581543,-0.019378474648129584
3565,2013-10-29,8.701000213623049,8.767999649047853,8.651000022888184,8.732000350952147,1730230.0,-0.0022932581970773747,1.2718653358270704,-3.4445268623506085,31.702900976350364,25.57147315518697,-0.1129912902582415,0.4632597896319197,0.8798211368989701,0.9799296192713332,21.26278203288561,0.11699962615966975,-0.815564826263401,-0.3254497528076161,-1.4512542960318822,0.800354790416649,-0.8883520244197491,0.2374525188045169,-0.6743599891662608,73.97265841600002,33.525864451225075,0.5629022716121327,10,-0.11899995803833185,0.3389997482299787,1.0514996051788312,1.191499710083006,-0.430999755859375,1,-0.024020294487081095,-2.5876552191994966,8.720999717712402,-1.2500059604701796,8.668999671936035,4.098893843566129,8.574999809265138,-0.024020294487081095
3566,2013-10-30,8.8100004196167,8.817999839782715,8.701999664306639,8.732000350952147,1948940.0,0.012527319080281263,1.4681174859230328,-2.516120100904794,34.43478607004779,27.432222268367386,-0.16766715156400025,0.286487548223608,0.7499301273610506,0.8674446321146885,22.820635710502497,0.11699962615966619,-0.7631883075192576,-0.16409955024719203,-1.2226533206152723,0.8944542201208883,-0.6933764354312331,0.365177334936849,-0.7670529994964586,94.89639626621971,49.13667407632016,0.5292768851840403,10,-0.22800016403198242,0.2174997329711914,0.9874992370605469,1.0824995040893555,-0.4050006866455078,2,-0.03859252399475854,1.2718653358270704,8.701000213623049,-2.5876552191994966,8.720999717712402,-1.2500059604701796,8.668999671936035,-0.03859252399475854
3567,2013-10-31,8.951000213623047,8.960000038146973,8.79800033569336,8.821000099182129,2843160.0,0.016004516151031156,1.1891886667225124,1.6666666666666288,35.223367979143674,28.955749273679793,-0.2648791418061709,0.08037996234773992,0.5888603788631563,0.7237445856823079,23.1642285530894,0.16199970245361328,-0.6646184734884741,0.020850229263306375,-0.9580732660375659,0.9997737245641787,-0.4686115183871298,0.5103119769137425,-0.8920717417526234,98.04351657008988,51.87650843300209,0.4894617476504363,10,-0.36350011825561523,0.07649993896484375,0.8464994430541992,0.9414997100830078,-0.518000602722168,3,-0.056530053259156055,1.4681174859230328,8.8100004196167,1.2718653358270704,8.701000213623049,-2.5876552191994966,8.720999717712402,-0.056530053259156055
3568,2013-11-01,8.88700008392334,8.979999542236328,8.848999977111816,8.937999725341797,2118270.0,-0.007150053421102753,-1.0629876322567564,-0.3923045886366137,59.549771173387434,33.01766328128509,-0.1731552481836509,0.08020862729464184,0.6324067835053011,0.786257571168953,24.030637409361525,0.13099956512451172,-0.5698672535664535,0.0002000808715827418,-0.898621647438695,0.8990218091818614,-0.4492107832835561,0.4496109450267216,-0.7920287494018545,71.73264614572976,19.039511915112428,0.4494108641551393,11,-0.28950023651123047,0.14050006866455078,0.9104995727539062,1.0054998397827148,-0.35500049591064453,4,-0.04951058061241409,1.1891886667225124,8.951000213623047,1.4681174859230328,8.8100004196167,1.2718653358270704,8.701000213623049,-0.04951058061241409
3569,2013-11-04,8.86299991607666,8.975000381469727,8.824999809265137,8.880000114440918,1429870.0,-0.0027005927332099944,-2.2258044668676553,0.3333395665426258,76.13741415157514,38.606019046584066,-0.12796657801138878,0.04583583687191606,0.6332861217389798,0.8076579015921688,25.79786535172981,0.15000057220458984,-0.485959202658778,0.01474990844726598,-0.8124163638448074,0.8419161807393394,-0.3988332276987716,0.42833304459330357,-0.7149268890922844,64.43775164429346,4.952874958228136,0.4135831361460368,11,-0.2655000686645508,0.16450023651123047,0.9344997406005859,1.0295000076293945,-0.37800025939941406,0,-0.054157683265420475,-1.0629876322567564,8.88700008392334,1.1891886667225124,8.951000213623047,1.4681174859230328,8.8100004196167,-0.054157683265420475
3570,2013-11-05,8.638999938964844,8.868000030517578,8.586000442504883,8.852999687194824,3182040.0,-0.02527360704421322,1.3114679132157918,12.588073600359026,61.52000427246101,42.56776615810337,0.09242794884820782,0.1975014131526578,0.8380812976368617,1.0270744545607542,27.897664262365296,0.2819995880126953,-0.41798391501247245,-0.15690007209777868,-0.8877423425895792,0.5739421983940218,-0.5223212073436798,0.20852106314812247,-0.4410113210653517,13.451679584061498,-48.96042955731038,0.3654211352459004,11,-0.041500091552734375,0.3885002136230469,1.1584997177124023,1.253499984741211,-0.2109994888305664,1,-0.03924062398715589,-2.2258044668676553,8.86299991607666,-1.0629876322567564,8.88700008392334,1.1891886667225124,8.951000213623047,-0.03924062398715589
3571,2013-11-06,8.663999557495117,8.727999687194824,8.609999656677246,8.621000289916992,2242130.0,0.002893809319006513,-2.6307403386249595,-0.2009313933019898,57.50880169707009,46.14151702837395,0.06922063430225123,0.11167633766686258,0.7954800385755689,0.9969675246601675,29.215388550096183,0.11800003051757812,-0.35244148568878764,-0.08965044021606516,-0.7402056085927207,0.5609047281605903,-0.4149280244043929,0.2356271439722626,-0.4190902841354145,19.796774927506064,-45.03865440399301,0.3252775841883282,11,0.07600021362304688,0.36350059509277344,1.133500099182129,1.2285003662109375,-0.26599979400634766,2,-0.04547542934609228,1.3114679132157918,8.638999938964844,-2.2258044668676553,8.86299991607666,-1.0629876322567564,8.88700008392334,-0.04547542934609228
3572,2013-11-07,8.720000267028809,8.765000343322754,8.678999900817871,8.708999633789062,2532570.0,0.006463609463743136,-1.4225442920657094,0.25583303761533,55.790458175519966,49.051756440357835,0.0401762321408583,-0.00822563392492981,0.7229714496802142,0.937123262322693,30.542581954631732,0.10100078582763672,-0.29506932225832827,0.006650257110596414,-0.5328291393828319,0.5461296536040248,-0.2630894411361169,0.2763899553573097,-0.430985577536509,34.01018545861189,-31.202022208360653,0.26973969824671407,11,0.06299972534179688,0.30749988555908203,1.0774993896484375,1.172499656677246,-0.23099994659423828,3,-0.036123913349941694,-2.6307403386249595,8.663999557495117,1.3114679132157918,8.638999938964844,-2.2258044668676553,8.86299991607666,-0.036123913349941694
3573,2013-11-08,8.680999755859375,8.737000465393066,8.626999855041504,8.737000465393066,1270190.0,-0.004472535547607515,2.9285434512355035,-5.090680537494582,51.807207618077925,51.51941245707037,0.09058382209853733,-0.04709036260571864,0.7459600510430278,0.9732279208251633,32.90779577184067,0.1100006103515625,-0.23446260041928824,0.015549755096435192,-0.30258994333029854,0.3336894535231689,-0.14352009411693167,0.17461960430980206,-0.35052597520243367,24.42142114656677,-36.86274219850719,0.15906984921336684,11,0.10200023651123047,0.24900054931640625,1.1472499370574951,1.2115001678466797,-0.06799983978271484,4,-0.028568154813171653,-1.4225442920657094,8.720000267028809,-2.6307403386249595,8.663999557495117,1.3114679132157918,8.638999938964844,-0.028568154813171653
3574,2013-11-11,8.815999984741211,8.848999977111816,8.723999977111816,8.723999977111816,1005650.0,0.01555123058156016,-1.7173910789994713,-1.6428364639566766,54.063601263364724,54.00393471118308,-0.03299302977658236,-0.1759920875771126,0.5963476892097717,0.8402868124362044,31.72982767596779,0.1680002212524414,-0.15480565198136098,0.14094996452331543,-0.18344909958298672,0.4653490286296176,-0.021249567529835645,0.3031494965764665,-0.44655465838950725,81.56024051566125,21.22769767107377,0.16219953205315085,11,-0.03299999237060547,0.06500005722045898,1.021249771118164,1.0764999389648438,-0.21700000762939453,0,-0.03221420113657725,2.9285434512355035,8.680999755859375,-1.4225442920657094,8.720000267028809,-2.6307403386249595,8.663999557495117,-0.03221420113657725
3575,2013-11-12,8.699999809265138,8.831000328063965,8.675000190734862,8.831000328063965,1659730.0,-0.013157914663889048,1.3816720538132532,-1.423918564512933,50.04086056721336,55.73794298864592,0.09258680674249753,-0.030027994915686307,0.696086529032927,0.9566705780524973,29.886531437618068,0.15600013732910334,-0.09449215106989506,0.004949808120729315,-0.2672054139992106,0.27710503024066924,-0.13112780293923976,0.1410274191806984,-0.2939212299603575,37.656917122222524,-22.210229712672287,0.1360776110599699,11,0.08300018310546697,0.17700052261352361,1.1005001068115217,1.1224999427795392,-0.060999870300294745,1,-0.02471266175878839,-1.7173910789994713,8.815999984741211,2.9285434512355035,8.680999755859375,-1.4225442920657094,8.720000267028809,-0.02471266175878839
3576,2013-11-13,8.670999526977539,8.739999771118164,8.645999908447267,8.704000473022461,1316460.0,-0.0033333658532630484,-1.2650519349205431,0.25191462100696305,54.25530205995116,57.852602330957865,0.11152424366611768,0.025481512233064052,0.7100874743880148,0.9841493022640204,27.5159866158052,0.09399986267089666,-0.03608675223211755,-0.040050458908080344,-0.25957776194298354,0.17947684412682285,-0.14981411042553106,0.06971319260937037,-0.2304856898968648,19.819661145095882,-39.705392203509945,0.10976365151745152,11,0.1120004653930664,0.20600080490112305,1.129500389099121,1.1515002250671387,0.12900066375732422,2,-0.028024344377742594,1.3816720538132532,8.699999809265138,-1.7173910789994713,8.815999984741211,2.9285434512355035,8.680999755859375,-0.028024344377742594
3577,2013-11-14,8.678000450134277,8.793999671936035,8.678000450134277,8.760000228881836,2071270.0,0.0008073951722586958,-1.8292569461405161,2.4847705467576002,50.43231309031945,56.839551432839194,0.06897981721436786,0.03475405805163412,0.6881494781799606,0.973592311116219,26.5523964901952,0.1230001449584961,0.016697170917158388,-0.04224953651428187,-0.23756417532391794,0.1530651022953542,-0.13990685591909902,0.05540778289053527,-0.20511747074426445,22.97322840057736,-34.75962830171102,0.097657319404818,11,0.10249996185302734,0.19899988174438477,1.084749698638916,1.1359996795654297,0.1789999008178711,3,-0.03226557641411221,-1.2650519349205431,8.670999526977539,1.3816720538132532,8.699999809265138,-1.7173910789994713,8.815999984741211,-0.03226557641411221
3578,2013-11-15,8.637999534606934,8.713000297546388,8.60099983215332,8.701000213623049,2645660.0,-0.0046094622554121445,1.5746982801143754,0.7683030366468007,45.96696163442038,53.487278930933115,0.07816549660329919,0.08244745650301155,0.7105062476406196,1.0117483885881207,25.754892729944924,0.11200046539306818,0.05636063152198467,-0.08445043563842702,-0.27470308380231145,0.1058022125254574,-0.17957675972036924,0.010675888443515191,-0.13468956144614097,14.919226139890096,-39.68630950607671,0.09512632408194177,11,0.08900070190429688,0.23900079727172852,1.1247506141662598,1.1760005950927734,0.31600093841552734,4,-0.0172492732345515,-1.8292569461405161,8.678000450134277,-1.2650519349205431,8.670999526977539,1.3816720538132532,8.699999809265138,-0.0172492732345515
3579,2013-11-18,8.63599967956543,8.649999618530272,8.600000381469728,8.63700008392334,2022230.0,-0.0002315183085495054,2.7037194023526667,0.01587926310531131,46.7853457269689,51.85009464810066,0.049818006288983696,0.08851281633092611,0.6906708583817114,1.0112024300317053,24.986962930808556,0.04999923706054332,0.083898838488361,-0.08615026473998988,-0.2769552187665614,0.10465468928658161,-0.18155274175327563,0.009252212273295868,-0.10408833226010472,15.584115332691399,-35.0608740690421,0.09540247701328586,11,0.0885004997253418,-0.055999755859375,1.1267504692077637,1.1780004501342773,0.3100004196166992,0,-0.0026632427445767437,1.5746982801143754,8.637999534606934,-1.8292569461405161,8.678000450134277,-1.2650519349205431,8.670999526977539,-0.0026632427445767437
3580,2013-11-19,8.654000282287598,8.675000190734862,8.600000381469728,8.630999565124513,1303130.0,0.002084368155404359,1.3076674785058415,-22.99142040037954,41.52176752420975,50.07375751778284,0.038184474032972204,0.06851175897675255,0.6516900866060915,0.9896490619534717,24.925344137681357,0.07499980926513317,0.05634838328065506,-0.06464967727661097,-0.25786457031331445,0.1285652157600925,-0.1612571237949627,0.03195776924174076,-0.09520364328641229,27.83510222541141,-16.501356078483653,0.09660744651835147,11,0.07049989700317383,-0.15900039672851562,0.6807498931884766,0.7319998741149902,0.3680000305175781,1,-0.006355477626728501,2.7037194023526667,8.63599967956543,1.5746982801143754,8.637999534606934,-1.8292569461405161,8.678000450134277,-0.006355477626728501
3581,2013-11-20,8.62399959564209,8.654000282287598,8.600000381469728,8.654000282287598,2818230.0,-0.003466684269344378,2.5999109924342383,-1.3043370097023979,29.78994533792759,47.184811646939245,0.06919060079365202,0.09760999482246824,0.660445228057803,1.01563099124761,24.76621808291184,0.05399990081786932,0.00848197341579926,-0.09090032577514684,-0.2885807188517475,0.10678006730145384,-0.1897405223134463,0.007939870763152612,-0.039930782446795376,12.370774199573484,-24.13226884906816,0.09884019653829994,11,0.10050058364868164,-0.1289997100830078,0.5497503280639648,0.6010003089904785,0.44900035858154297,2,0.0017393719881821923,1.3076674785058415,8.654000282287598,2.7037194023526667,8.63599967956543,1.5746982801143754,8.637999534606934,0.0017393719881821923
3582,2013-11-21,8.498000144958496,8.612000465393066,8.477999687194824,8.607999801635742,2855350.0,-0.014610326599187706,1.2711806874479727,3.6665713014177634,27.6694543169162,44.50283905792127,0.17923627467111558,0.22930145329582174,0.7615238763052048,1.1344590968628516,23.878299534314877,0.14599990844726562,-0.01070218381803656,-0.21304979324340856,-0.42470757503446954,-0.0013920114523475746,-0.31887868413893905,-0.10722090234787807,0.48199939727783203,8.510810986299527,-22.56367945268793,0.10582889089553026,11,0.16549968719482422,0.09949970245361328,0.4869999885559082,0.5869998931884766,0.5249996185302734,3,0.03553777837430738,2.5999109924342383,8.62399959564209,1.3076674785058415,8.654000282287598,2.7037194023526667,8.63599967956543,0.03553777837430738
3583,2013-11-22,8.532999992370605,8.550000190734862,8.482999801635742,8.510000228881836,1897450.0,0.004118598118979078,1.3508842376483634,-0.20908941158111025,31.29260159507291,41.97272798366663,0.13525879363844417,0.19351189735244212,0.7014961147806922,1.0923068523223591,23.13857580349332,0.06700038909911932,-0.02447252987702342,-0.171249961853027,-0.39687381813683587,0.05437389443078189,-0.28406188999493054,-0.05843803371112344,0.4369595527648933,27.918865275693722,1.0206253462171055,0.11281192814190437,11,0.12150001525878906,0.0644998550415039,0.42750000953674316,0.5195002555847168,0.4779996871948242,4,0.03797027526910024,1.2711806874479727,8.498000144958496,2.5999109924342383,8.62399959564209,1.3076674785058415,8.654000282287598,0.03797027526910024
3584,2013-11-25,8.552000045776367,8.595000267028809,8.524999618530272,8.538999557495117,956340.0,0.0022266557392183195,-2.4146352809822993,0.5652444333872372,43.57463832424742,41.25425884555931,0.08367105700246213,0.16991317885099555,0.6551741482087969,1.06525021160531,22.74932244818212,0.07000064849853693,-0.04029590351926515,-0.14379992485046422,-0.3792281023351407,0.09162825263421226,-0.2615140135928016,-0.02608583610812687,0.40812030220031836,37.563537783802445,8.594088353022617,0.11771408874233794,11,0.0839996337890625,0.04549980163574219,0.40650010108947754,0.5005002021789551,0.47299957275390625,0,0.04700659788286976,1.3508842376483634,8.532999992370605,1.2711806874479727,8.498000144958496,2.5999109924342383,8.62399959564209,0.04700659788286976
3585,2013-11-26,8.491999626159668,8.560000419616701,8.47700023651123,8.550000190734862,1788820.0,-0.007015951741760396,1.1281819293311628,-4.461414319248689,37.92143221656838,39.439384418516774,0.124115942283483,0.22498823839277549,0.6914923036589684,1.115789358330975,22.366905733925684,0.08300018310547053,-0.0503764129198796,-0.19335031509399414,-0.4457489149233158,0.05904828473532753,-0.31954961500865586,-0.06715101517933242,0.4584783086013804,8.474229248160002,-20.76093537541665,0.12619929991466092,11,0.14350032806396484,0.1055002212524414,0.46650052070617676,0.5605006217956543,0.5060005187988281,1,0.05346214001516314,-2.4146352809822993,8.552000045776367,1.3508842376483634,8.532999992370605,1.2711806874479727,8.498000144958496,0.05346214001516314
3586,2013-11-27,8.470000267028809,8.505000114440918,8.444000244140625,8.489999771118164,1499040.0,-0.002590598221776874,1.4399855042056877,0.34481567956855935,31.563511867420218,37.34285094930575,0.12807345887285848,0.23211001315231883,0.688098358138685,1.1260916146916173,22.228708583147654,0.06099987030029297,-0.07620580205867533,-0.19834966659545827,-0.46099080175688556,0.06429146856596901,-0.3296702341761719,-0.06702909901474463,0.46153855980224634,15.476183718303144,-12.611554523382992,0.1313205675807141,11,0.10850000381469727,0.12749958038330078,0.48849987983703613,0.5824999809265137,0.48600006103515625,2,0.06517119579383479,1.1281819293311628,8.491999626159668,-2.4146352809822993,8.552000045776367,1.3508842376483634,8.532999992370605,0.06517119579383479
3587,2013-11-28,8.444999694824219,8.498000144958496,8.430000305175781,8.468000411987305,937840.0,-0.00295166132425162,-1.5660560693849641,1.1500643746125603,32.229001318476776,35.8164109142009,0.13024361147016883,0.2289995450995459,0.6897929797437143,1.139530128347749,22.704681361199828,0.06799983978271484,-0.09045401066351033,-0.1980502128601067,-0.44293431436727815,0.046833888647064725,-0.32049226361369243,-0.07560816210652099,0.45728681704541074,9.090541282547756,-18.657049172598917,0.12244205075358533,11,0.10750055313110352,0.15250015258789062,0.513500452041626,0.6075005531311035,0.5120000839233398,3,0.07436356211881257,1.4399855042056877,8.470000267028809,1.1281819293311628,8.491999626159668,-2.4146352809822993,8.552000045776367,0.07436356211881257
3588,2013-11-29,8.446999549865723,8.460000038146973,8.402000427246094,8.428999900817871,1157560.0,0.00023680936811998343,1.636308465906628,-0.7825690355750892,15.25439253444253,32.31297167058686,0.10985344537486341,0.20274040608066812,0.6577112586457421,1.1220463098542464,23.331204031125527,0.057999610900878906,-0.10999762066905916,-0.17405033111572266,-0.40533647918769056,0.057235816956245245,-0.2896934051517057,-0.058407257079739594,0.4175040654683997,23.315626930203827,2.276867037123772,0.11564307403598353,11,0.09150075912475586,0.24400043487548828,0.36300039291381836,0.6055006980895996,0.29200077056884766,4,0.06818991882534231,-1.5660560693849641,8.444999694824219,1.4399855042056877,8.470000267028809,1.1281819293311628,8.491999626159668,0.06818991882534231
3589,2013-12-02,8.383000373840332,8.475000381469728,8.350000381469728,8.449999809265138,1743000.0,-0.007576557290855823,1.1367415473899778,-3.7222634311752603,16.91042666295013,29.578378241558013,0.1499605247547251,0.2413073749785859,0.6919087921011862,1.1709902097094727,23.99545119482528,0.125,-0.12802920160637754,-0.21404953002929616,-0.43915809388124316,0.011059033822650832,-0.32660381195526966,-0.10149524810332267,0.43525292268498816,15.714279226705663,-3.0892817048290766,0.1125542819259733,12,0.11899995803833008,0.2819995880126953,0.37674975395202637,0.6694998741149902,0.3579998016357422,0,0.07491342928777711,1.636308465906628,8.446999549865723,-1.5660560693849641,8.444999694824219,1.4399855042056877,8.470000267028809,0.07491342928777711
3590,2013-12-03,8.300000190734862,8.413000106811522,8.23799991607666,8.413000106811522,2573190.0,-0.009901011499949042,2.0973508089358193,1.686580123551639,15.197184434229769,27.95696036336937,0.19832055236022406,0.31369148899215027,0.737435446677015,1.2391778285444364,24.17064160649932,0.1750001907348615,-0.14120722509075812,-0.280099725723268,-0.5402347296939904,-0.0199647217525456,-0.41016722770862835,-0.1500322237379077,0.4620627559837871,23.22105939922068,4.358236570818324,0.1300675019853609,12,0.12500000000000178,0.30899953842163264,0.4597499370574969,0.7525000572204608,0.330999374389652,1,0.08734932664275297,1.1367415473899778,8.383000373840332,1.636308465906628,8.446999549865723,-1.5660560693849641,8.444999694824219,0.08734932664275297
3591,2013-12-04,8.270000457763674,8.38700008392334,8.25,8.336999893188478,2184460.0,-0.003614425576119351,-1.5607408331698467,0.5929157980909621,13.309400026414735,26.36139877553587,0.19313495877204367,0.32955690086837564,0.7319997618585479,1.253321647272644,24.355299525710393,0.13700008392333984,-0.15798282199412483,-0.29039950370788326,-0.5816018411654404,0.0008028337496739368,-0.43600067243666096,-0.14479833497910555,0.4186936646650974,12.307889814034354,-5.7856949620879625,0.14560116872877832,12,0.14649963378906072,0.3389992713928205,0.5409996509551984,0.7824997901916486,0.40199947357177734,2,0.0880289778595349,2.0973508089358193,8.300000190734862,1.1367415473899778,8.383000373840332,1.636308465906628,8.446999549865723,0.0880289778595349
3592,2013-12-05,8.404999732971191,8.470000267028809,8.269000053405763,8.286999702453612,2709850.0,0.016323974333131153,-1.6104037651721947,-1.761209326159391,32.104444333760014,26.451603524278887,0.04867493895122621,0.17892200293885452,0.563402519918716,1.1004559207185167,24.489018179137485,0.2010002136230451,-0.16915228265796678,-0.139650201797485,-0.4285719770529717,0.14927157345800168,-0.2841110894252292,0.0048106858302592315,0.22059720056828347,70.46391939254633,49.822022093318296,0.14446088762774353,12,0.011500358581542969,0.20399999618530273,0.3997504711151123,0.6350002288818359,0.3020000457763672,3,0.06555628942274727,-1.5607408331698467,8.270000457763674,2.0973508089358193,8.300000190734862,1.1367415473899778,8.383000373840332,0.06555628942274727
3593,2013-12-06,8.432999610900879,8.447999954223633,8.369999885559082,8.439999580383299,1584680.0,0.003331335968976834,5.782403184343644,-0.05932175993274195,35.0073603470984,25.499683749040106,0.0055856502271574016,0.13849042062189554,0.49959978306959485,1.0558483963032153,24.476852845310233,0.07800006866455078,-0.1682809915678778,-0.09925031661987305,-0.3848003235015405,0.18629969026179438,-0.24202532006070676,0.04352468682096067,0.1383337401938025,82.27819067815304,58.4768147374011,0.14277500344083333,12,-0.03399944305419922,0.17600011825561523,0.3745005130767822,0.6070003509521484,0.25800037384033203,4,0.06213686612404601,-1.6104037651721947,8.404999732971191,-1.5607408331698467,8.270000457763674,2.0973508089358193,8.300000190734862,0.06213686612404601
3594,2013-12-09,8.531999588012695,8.586000442504883,8.494000434875487,8.532999992370605,4489610.0,0.011739592277917765,-1.3896506025587985,0.14291553133518614,41.95244451881494,25.94757400484528,-0.10789618335956064,0.018048272920264452,0.36578942929548575,0.9420050568863214,24.64053871700055,0.1530008316040039,-0.15205492780856922,0.013949680328369851,-0.23851709162733492,0.2664164522840746,-0.11228370564948165,0.14018306630622135,-0.29399967193603516,84.48253655060907,58.66364624861366,0.12623338597785227,12,-0.11999940872192383,0.07450056076049805,0.2805004119873047,0.508000373840332,0.1840000152587873,0,0.024261690391160773,5.782403184343644,8.432999610900879,-1.6104037651721947,8.404999732971191,-1.5607408331698467,8.270000457763674,0.024261690391160773
3595,2013-12-10,8.484999656677246,8.586999893188478,8.421999931335451,8.586999893188478,2250080.0,-0.005508665448306305,2.2352858678882517,101.95900857960139,41.032235517643606,26.999654410425652,-0.06927905155719571,0.05071525972343771,0.3765539328072478,0.9753822421868463,24.782286179466862,0.16499996185302734,-0.14304487623557627,-0.022300243377685547,-0.26002533276897744,0.21542484601360634,-0.14116278807333238,0.09656230131796129,-0.24003973007202184,69.73285791097113,40.46910119333219,0.11886254469564603,12,-0.07249975204467773,0.06800031661987305,0.3275003433227539,0.5550003051757812,0.30500030517578125,1,0.030170952169381593,-1.3896506025587985,8.531999588012695,5.782403184343644,8.432999610900879,-1.6104037651721947,8.404999732971191,0.030170952169381593
3596,2013-12-11,8.428000450134277,8.460000038146973,8.418000221252441,8.449999809265138,2386070.0,-0.0067176439421672285,1.0,0.21567949137489095,45.04249674452781,28.423376124431325,-0.02108093319664306,0.0933629298098495,0.3964240798373062,1.0169636780135427,24.844425021166554,0.06699943542480469,-0.15254328749645119,-0.06714949607849086,-0.2942484512939405,0.1599494591369588,-0.18069897368621568,0.04639998152923397,-0.16935892486572257,50.00014994886688,17.36312665996077,0.11354947760772442,12,-0.015500545501708984,0.11549949645996094,0.38449954986572266,0.61199951171875,0.3469991683959943,2,0.024086272442831014,2.2352858678882517,8.484999656677246,-1.3896506025587985,8.531999588012695,5.782403184343644,8.432999610900879,0.024086272442831014
3597,2013-12-12,8.39799976348877,8.439000129699707,8.345000267028809,8.378999710083008,3666660.0,-0.0035596446420490535,-1.160942724033982,-0.8636639500606204,40.37085912522953,31.21409463451877,0.0017340493924677958,0.10678609214745549,0.38905201323756344,1.032429123873925,25.31636691203133,0.09399986267089844,-0.15391832596896293,-0.08315014839172363,-0.2969183580451862,0.13061806126173892,-0.1900342532184549,0.02373395643500764,-0.1262239035034174,21.9006522038973,-10.865024104809137,0.10688410482673129,12,0.014500141143798828,0.14550018310546875,0.4857501983642578,0.6420001983642578,0.4270000457763672,3,0.03262683681391931,1.0,8.428000450134277,2.2352858678882517,8.484999656677246,-1.3896506025587985,8.531999588012695,0.03262683681391931
3598,2013-12-13,8.48900032043457,8.531999588012695,8.428000450134277,8.434000015258789,3333530.0,0.010835979936726803,-2.1044780368377602,2.894744767354314,45.92497914990844,34.437933799736356,-0.0923988850840356,0.0042694404670378105,0.2634156811467161,0.9316499267369664,25.2997168437184,0.13399982452392578,-0.1468981155626281,0.015300369262694957,-0.18544026565104588,0.2160410041764358,-0.08506994819417635,0.11567068671956626,-0.20461549912109334,59.50424622174889,26.215854082725336,0.10037031745687051,12,-0.07650041580200195,0.05449962615966797,0.41624975204467773,0.550999641418457,0.3709993362426758,4,0.025680227362958608,-1.160942724033982,8.39799976348877,1.0,8.428000450134277,2.2352858678882517,8.484999656677246,0.025680227362958608
3599,2013-12-16,8.61299991607666,8.689000129699707,8.480999946594237,8.487000465393066,2671710.0,0.014607090465481587,-2.014484741264875,2.2908863920099876,57.22823065073335,39.10805004601454,-0.20153567572569742,-0.12810984611633458,0.10937562868418027,0.7965135326040045,24.91309520386512,0.20800018310547053,-0.135500550444263,0.14044995307922292,-0.05660555116756605,0.3375054573260119,0.04192220095582755,0.2389777052026183,-0.3165104918881827,77.90690582462366,39.76620580111805,0.09852775212339462,12,-0.14349985122680664,-0.06949996948242188,0.2435002326965332,0.4270000457763672,0.057000160217285156,0,0.009056086082035009,-2.1044780368377602,8.48900032043457,-1.160942724033982,8.39799976348877,1.0,8.428000450134277,0.009056086082035009
3600,2013-12-17,8.598999977111816,8.647000312805176,8.574999809265138,8.58899974822998,2102810.0,-0.001625442830750723,-2.789489534708889,0.07936724190130184,57.780454359300045,44.04927830522401,-0.15719281625863246,-0.12484239678031095,0.09087668779786284,0.7988149604937966,24.64848203193375,0.07200050354003729,-0.11550044324872744,0.12920002937316966,-0.058506783924281436,0.31690684267062075,0.035346622724445,0.2230534360218943,-0.2789599105926648,73.83715450084556,31.47339092861675,0.09385340664872514,12,-0.11999988555908203,-0.0644998550415039,0.2330000400543213,0.44099998474121094,0.08800029754638494,1,0.013606189844294292,-2.014484741264875,8.61299991607666,-2.1044780368377602,8.48900032043457,-1.160942724033982,8.39799976348877,0.013606189844294292
3601,2013-12-18,8.638999938964844,8.699999809265138,8.604999542236326,8.604999542236326,2299550.0,0.004651699262646414,-4.588185796027898,3.3999618539006162,61.492933301393506,47.3146659682944,-0.15572145706237173,-0.1725053915374044,0.023878706154254914,0.746735335994412,24.27756929121517,0.10099983215332209,-0.09156432455630004,0.16844997406005824,-0.021951613701045147,0.3588515618211616,0.07324918017950743,0.26365076794060904,-0.29682226865485895,82.81691578641924,34.7470981717355,0.09520079388055132,12,-0.1164999008178711,-0.1230001449584961,0.19100022315979004,0.4010000228881836,0.006999969482423651,2,0.017478877642667978,-2.789489534708889,8.598999977111816,-2.014484741264875,8.61299991607666,-2.1044780368377602,8.48900032043457,0.017478877642667978
3602,2013-12-19,8.800000190734863,8.829000473022461,8.663999557495117,8.668000221252441,3209810.0,0.018636445526970524,-1.357134098990477,3.882306742959519,67.59726923515771,50.93576695585655,-0.28474219027526715,-0.3264581792050336,-0.163353420150937,0.5731437187991943,23.683335151476058,0.1900005340576172,-0.05156598952504332,0.3143502235412594,0.07355139093073504,0.5551490561517838,0.19395080723599634,0.4347496398465225,-0.42919674930846696,92.76800981737495,39.849865588457234,0.12039941630526255,12,-0.21299982070922852,-0.26649999618530273,0.029999971389770508,0.23999977111816406,0.029999732971191406,3,-0.0028409740525816574,-4.588185796027898,8.638999938964844,-2.789489534708889,8.598999977111816,-2.014484741264875,8.61299991607666,-0.0028409740525816574
3603,2013-12-20,8.857000350952148,8.977999687194824,8.838000297546387,8.840999603271484,4031550.0,0.0064772907933909885,-11.727588000693602,0.12121781348437996,73.79519543155236,54.47385039060515,-0.307622658202769,-0.3772840258732124,-0.2501068348678821,0.5035961563646367,23.317963246009366,0.17799949645996094,-0.001709033413517247,0.35515036582946813,0.06285108138876083,0.6474496502701754,0.20900072360911537,0.5013000080498209,-0.4403772063661453,75.6540443871345,17.285066468152955,0.1461496422203534,12,-0.19550037384033203,-0.24900054931640625,-0.02824997901916504,0.1829996109008789,0.035999298095703125,4,-0.003613022515413067,-1.357134098990477,8.800000190734863,-4.588185796027898,8.638999938964844,-2.789489534708889,8.598999977111816,-0.003613022515413067
3604,2013-12-23,8.954000473022461,9.005999565124512,8.894000053405762,8.899999618530273,2257880.0,0.010951802893389928,-2.3939253821922954,3.3748956967457384,82.3762748321393,59.06763253666023,-0.3782430932954757,-0.466543000912079,-0.3436250082152359,0.39362307490197246,23.27272903770475,0.14899921417236328,0.03340389985146608,0.4320504665374756,0.07673608877848359,0.7873648442964676,0.2543932776579787,0.6097076554169725,-0.4700121433233999,87.93523861785735,24.082592312592453,0.17765718887949639,12,-0.2785005569458008,-0.332000732421875,-0.15200018882751465,0.0859994888305664,-0.16300010681152344,0,-0.010498192023602249,-11.727588000693602,8.857000350952148,-1.357134098990477,8.800000190734863,-4.588185796027898,8.638999938964844,-0.010498192023602249
3605,2013-12-24,8.946000099182129,9.019000053405762,8.902000427246094,9.010000228881836,277190.0,-0.0008934971429179761,1.8536571182675645,-1.1851688330036734,84.21051107488175,63.41963412892178,-0.3329903646956609,-0.4456340066692803,-0.32171879320359054,0.3880730756658295,23.050668759535135,0.11699962615966797,0.06764009600829368,0.4013500690460212,-0.0008269259804070117,0.8035270640724494,0.20026157153280622,0.6024385665592362,-0.38893019652350524,82.36718258694212,11.498992010081238,0.2010884975132142,12,-0.26399993896484375,-0.31750011444091797,-0.2937500476837158,0.09399986267089844,-0.19099998474121094,1,-0.030851779547086844,-2.3939253821922954,8.954000473022461,-11.727588000693602,8.857000350952148,-1.357134098990477,8.800000190734863,-0.030851779547086844
3606,2013-12-27,9.022000312805176,9.170999526977539,8.977999687194824,8.979999542236328,1883200.0,0.00849544073110331,-7.391209702498186,-0.6562607101879032,83.2077509321157,68.17928877413135,-0.3529915904471199,-0.5039997168019497,-0.38428745062793723,0.30091856520353133,22.918750609544546,0.22499942779541016,0.09417560823796478,0.44975028038024867,-0.0033909420625910514,0.9028915028230884,0.22317966915882792,0.6763208916016694,-0.3910215860270103,70.6115930688376,-0.29502287465773236,0.22657061122141992,12,-0.22250032424926758,-0.31750059127807617,-0.412250280380249,0.017999649047851562,-0.21600055694580078,4,-0.037131459380632004,1.8536571182675645,8.946000099182129,-2.3939253821922954,8.954000473022461,-11.727588000693602,8.857000350952148,-0.037131459380632004
3607,2013-12-30,9.072999954223633,9.10099983215332,9.032999992370604,9.060999870300293,2075280.0,0.005652808651100516,1.0000000000000522,0.2857110419836062,83.61344158999043,72.36689571191823,-0.3332142310964361,-0.5328587931065947,-0.4255960281138478,0.2390916482847878,22.72147861353192,0.07899951934814453,0.12956062231507914,0.46934990882873606,-0.031215921530915125,0.9699157391883872,0.21906699364891047,0.7196328240085617,-0.34481748340957985,70.57063077253525,1.05690178984824,0.2502829151798254,12,-0.24700021743774414,-0.3685002326965332,-0.46324992179870605,-0.03299999237060547,-0.3660001754760742,0,-0.047062718828471906,-7.391209702498186,9.022000312805176,1.8536571182675645,8.946000099182129,-2.3939253821922954,8.954000473022461,-0.047062718828471906
3608,2013-12-31,9.02299976348877,9.147000312805176,9.02299976348877,9.147000312805176,506120.0,-0.005510877437135631,1.0,-10.333306842565365,77.18713861004473,74.58455215184172,-0.22294541912172683,-0.4611362431931667,-0.3695097449496423,0.2786143491036981,22.463341013686914,0.12400054931640625,0.16757362591743075,0.39054970741272044,-0.13758807584553523,0.9186874906709761,0.1264808157835926,0.6546185990418483,-0.2151102225652899,46.57038095402042,-20.180345112407977,0.2640688916291283,12,-0.15000009536743164,-0.3185000419616699,-0.3924999237060547,0.017000198364257812,-0.9510002136230469,1,-0.021389764473194517,1.0000000000000522,9.072999954223633,-7.391209702498186,9.022000312805176,1.8536571182675645,8.946000099182129,-0.021389764473194517
3609,2014-01-02,9.01099967956543,9.119000434875488,8.993000030517578,9.111000061035156,1703890.0,-0.0013299439474550034,1.1723996185339867,0.8064511167169138,80.29950613350327,77.08666901564209,-0.16600962561086696,-0.42127469450922206,-0.3529849596136252,0.2792422707507818,21.886277528551467,0.12600040435791016,0.21612500132349588,0.3471496582031257,-0.1930785056947748,0.8873778221010262,0.07703557625417545,0.617263740152076,-0.13775034115221985,40.52030375869477,-24.78523355062587,0.2701140819489505,1,-0.1230001449584961,-0.3064999580383301,-0.38499975204467773,0.029000282287597656,-0.9769992828369123,3,-0.013095109833947793,1.0,9.02299976348877,1.0000000000000522,9.072999954223633,-7.391209702498186,9.022000312805176,-0.013095109833947793
3610,2014-01-03,9.024999618530273,9.130000114440918,8.961000442504883,8.989999771118164,1361990.0,0.0015536499237251977,-2.634459986053571,-0.3499971389879647,86.18169249673728,79.82986448179139,-0.12653299721243627,-0.39861161281693036,-0.3648477295078578,0.2535806549438533,20.74453234852081,0.16899967193603516,0.25843363417445353,0.32489962577819753,-0.20979789852328246,0.8595971500796775,0.05755086362745665,0.5922483879289384,-0.09815524617548377,30.47593097184378,-35.24688445038882,0.26734876215074005,1,-0.10750007629394531,-0.32049989700317383,-0.4082498550415039,0.015000343322753906,-1.0179996490478498,4,-0.025927896089755542,1.1723996185339867,9.01099967956543,1.0,9.02299976348877,1.0000000000000522,9.072999954223633,-0.025927896089755542
3611,2014-01-06,8.998000144958496,9.083000183105467,8.984000205993652,9.029999732971193,1371050.0,-0.002991631547146212,-2.3000286104840937,-0.9142779291553641,86.49635121181534,81.92976247919778,-0.0483371567632922,-0.3312596518618953,-0.3351748235810561,0.26814807560216636,19.541085840238097,0.09899997711181463,0.28310777573391377,0.2615001678466804,-0.2484619701300801,0.7714623058234409,0.006519098858300154,0.5164812368350606,-0.03699970245361328,19.892327018227498,-49.251502885932304,0.25498106898838047,1,0.006499767303466797,-0.2935004234313965,-0.381500244140625,0.04199981689453125,-0.8050003051757812,0,-0.027006004290156538,-2.634459986053571,9.024999618530273,1.1723996185339867,9.01099967956543,1.0,9.02299976348877,-0.027006004290156538
3612,2014-01-07,8.956000328063965,9.015000343322754,8.869999885559082,9.01099967956543,1665800.0,-0.004667683509436693,3.60313952256248,1.718751862669035,80.2069955055154,82.64218470963812,0.020247656206112907,-0.2591505003118577,-0.28693697556441755,0.2968025106491403,18.633086955052704,0.14500045776367188,0.3104542403929358,0.19195032119750977,-0.30188525227329066,0.6857858946683102,-0.05496746553789045,0.43886810793291,0.21499919891357422,31.04704326989286,-37.69202040069002,0.2469177867354004,1,0.0644993782043457,-0.25150060653686523,-0.3680002689361572,0.0839996337890625,-0.6719999313354474,1,-0.016748611736263297,-2.3000286104840937,8.998000144958496,-2.634459986053571,9.024999618530273,1.1723996185339867,9.01099967956543,-0.016748611736263297
3613,2014-01-08,8.956999778747559,9.0,8.928000450134277,9.0,1526730.0,0.00011159565062346388,2.3487990418949187,0.7818314230722547,76.46154342741947,81.98499233133592,0.03902919434753471,-0.23070892158338907,-0.28458852688927117,0.282168345008289,17.67601868183992,0.07199954986572266,0.3339667150922452,0.16674976348877024,-0.30838033852201185,0.6418798654995523,-0.0708152875166217,0.4043148144941622,0.2079797554016114,33.461467923559404,-32.70854906819907,0.23756505100539113,1,0.06349992752075195,-0.252500057220459,-0.3819997310638428,0.08300018310546875,-0.6490001678466797,2,-0.027911131648476695,3.60313952256248,8.956000328063965,-2.3000286104840937,8.998000144958496,-2.634459986053571,9.024999618530273,-0.027911131648476695
3614,2014-01-09,8.73900032043457,8.920999526977539,8.706000328063965,8.914999961853027,4043590.0,-0.02433844632108173,1.2872404644627178,4.092993856594735,58.1967496870404,79.09457439935355,0.24956841938309182,0.0037878602687406726,-0.06738168891012464,0.4849513610826719,17.438411098292555,0.25099945068359375,0.3321095153410596,-0.0615997314453125,-0.5218277524157671,0.39862828952514207,-0.2917137419305398,0.16851427903991478,0.42007962074279703,7.783020989842464,-55.04531123912516,0.23011401048522695,1,0.19949960708618164,-0.0345005989074707,-0.12425017356872559,0.30099964141845703,-0.34200000762939453,3,-0.076324607633803,2.3487990418949187,8.956999778747559,3.60313952256248,8.956000328063965,-2.3000286104840937,8.998000144958496,-0.076324607633803
3615,2014-01-10,8.741000175476074,8.800999641418457,8.720000267028809,8.75,1761090.0,0.00022884254127175652,-2.176468388279073,0.051135470796373865,56.250021913498365,76.09927117506274,0.24074853618083125,0.02313650556975233,-0.06952252547456439,0.46851831617567186,16.825726058683767,0.08099937438964844,0.31865688693918415,-0.07239990234375071,-0.5093193628599337,0.3645195581724323,-0.2908596326018422,0.1460598279143408,0.3999565811767578,9.283782724069326,-48.908704487853925,0.21845973025809173,1,0.1855001449584961,-0.03650045394897461,-0.1575000286102295,0.2989997863769531,-0.3229999542236328,4,-0.08088316720678368,1.2872404644627178,8.73900032043457,2.3487990418949187,8.956999778747559,3.60313952256248,8.956000328063965,-0.08088316720678368
3616,2014-01-13,8.630999565124513,8.774999618530272,8.614999771118164,8.75,2373290.0,-0.012584442071077895,-1.119202955758337,13.222528345872432,38.954198663608345,71.13713307213139,0.3234692122899947,0.15718397569341924,0.035542039876913734,0.5633155182623693,16.375120843573953,0.1599998474121076,0.28293296052384775,-0.19255046844482315,-0.6002255359399093,0.21512459905026304,-0.39638800219236536,0.011287065302719057,0.49255893438476406,3.999942779623314,-47.76100295689442,0.20383753374754285,1,0.2500004768371564,0.07950019836425604,-0.11399960517883478,0.40900039672851385,-0.25499916076660334,0,-0.07229748894479149,-2.176468388279073,8.741000175476074,1.2872404644627178,8.73900032043457,2.3487990418949187,8.956999778747559,-0.07229748894479149
3617,2014-01-14,8.671999931335451,8.717000007629395,8.590000152587889,8.618000030517576,1857270.0,0.00475036128800288,-1.3090954804365684,-0.45377902084455624,37.65016558799983,66.74413606968196,0.2454128957025894,0.14520843067649025,-0.014565254285821894,0.5070042037877514,15.586493331129143,0.12699985504150568,0.2453029737208876,-0.16525011062621964,-0.5287320032162022,0.1982317819637629,-0.3469910569212118,0.01649083566877252,0.4210450444703593,19.999953479285104,-27.551510908873972,0.18174094629499168,1,0.1880002021789533,0.047999858856199396,-0.15925002098083674,0.36800003051757635,-0.29599952697754084,1,-0.055235250847029516,-1.119202955758337,8.630999565124513,-2.176468388279073,8.741000175476074,1.2872404644627178,8.73900032043457,-0.055235250847029516
3618,2014-01-15,8.706999778747559,8.789999961853027,8.699999809265138,8.699999809265138,1561440.0,0.004035960296267849,-24.714441416906276,0.12962930258018215,32.023221367878406,61.38010442905696,0.1797803735430712,0.1342616096291458,-0.05638986235960175,0.4571247049958149,15.283673501333794,0.11800003051757635,0.20400840992926383,-0.14115023612976074,-0.4722971216420042,0.18999664938248273,-0.3067236788858825,0.024423206626360994,0.34580161120081776,35.347385890203704,-6.802682366732078,0.16557344275612193,1,0.1530003547668457,0.051000118255615234,-0.19424986839294434,0.32050037384033203,-0.3280000686645508,2,-0.04858153126999243,-1.3090954804365684,8.671999931335451,-1.119202955758337,8.630999565124513,-2.176468388279073,8.741000175476074,-0.04858153126999243
3619,2014-01-16,8.690999984741211,8.725000381469728,8.64900016784668,8.715999603271483,1532250.0,-0.0018375783177806415,2.534797072521414,-3.571389645777219,31.654634796962966,55.32154246241539,0.16272713875975064,0.16485688963577694,-0.046767744282334434,0.4570267544399549,16.117279597899355,0.07600021362304865,0.15384779926108472,-0.16105003356933523,-0.4822232435835332,0.16012317644486274,-0.3216366385764342,-0.0004634285622362455,0.32477730621832634,47.867334993604935,10.358140075134436,0.16058660500709904,1,0.14550018310546697,0.06699991226196289,-0.18700003623962402,0.3365001678466797,-0.2159996032714826,3,-0.044068619780550655,-24.714441416906276,8.706999778747559,-1.3090954804365684,8.671999931335451,-1.119202955758337,8.630999565124513,-0.044068619780550655
3620,2014-01-17,8.715999603271483,8.748000144958496,8.675000190734862,8.699000358581543,1646530.0,0.002876495060886386,-1.2461669380987332,-0.6799801632715116,26.24211254277816,48.626627054744596,0.099779238618666,0.15712805178827516,-0.07076474126374066,0.41937620682201704,16.937564211380288,0.07299995422363459,0.11391812524158595,-0.14190039634704732,-0.44755380959805535,0.1637530169039607,-0.29472710297255134,0.010926310278456697,0.2657155166183234,62.99978542307362,28.451861061483804,0.15282670662550393,1,0.08650064468383967,0.04200029373169123,-0.20674943923950018,0.311500549316408,-0.203000068664549,4,-0.03659927776345617,2.534797072521414,8.690999984741211,-24.714441416906276,8.706999778747559,-1.3090954804365684,8.671999931335451,-0.03659927776345617
3621,2014-01-20,8.789999961853027,8.850000381469727,8.772000312805176,8.819999694824219,1748840.0,0.008490174615630952,-1.3636731450039736,-1.7647685834503948,28.785571612198353,42.9131355110427,-0.007631282460437205,0.10015527878046271,-0.14368785150965024,0.3338730589668266,17.81921288604354,0.13400077819824396,0.0715264136767324,-0.07545003890991175,-0.36539274509446784,0.21449266727464433,-0.2204213920021889,0.0695213141823654,0.16037796065262455,76.92293584711896,44.99294387675137,0.1449713530922779,1,0.005000114440917969,-0.032000064849853516,-0.3072500228881836,0.23750019073486328,-0.3359994888305664,0,-0.042320789785551316,-1.2461669380987332,8.715999603271483,2.534797072521414,8.690999984741211,-24.714441416906276,8.706999778747559,-0.042320789785551316
3622,2014-01-21,8.774999618530272,8.838000297546387,8.734000205993652,8.838000297546387,1366980.0,-0.001706523707378227,2.301554623756831,2.1000413262549467,30.379704813195545,37.79293122057338,-0.02347455303752355,0.1193033533660337,-0.1295677010796048,0.3375657807897845,18.0835669133221,0.10400009155273438,0.020060938160790798,-0.08920035362243794,-0.38054334689524616,0.20214263965037027,-0.23487185025884294,0.05647114301396705,0.14654808238196004,62.6862272494345,31.261137146816335,0.1456714966364044,1,-0.019499778747556817,-0.016999721527097833,-0.29699969291686834,0.25250053405761896,-0.4270000457763654,1,-0.04546999789376516,-1.3636731450039736,8.789999961853027,-1.2461669380987332,8.715999603271483,2.534797072521414,8.690999984741211,-0.04546999789376516
3623,2014-01-22,8.824999809265137,8.843000411987305,8.784999847412111,8.829000473022461,1283690.0,0.005698027681879214,2.624973923409217,0.06350191489683599,36.11939448718588,35.33989175392287,-0.10523457829429717,0.07039186778089501,-0.1786279303911762,0.2770726053580326,17.60218466945721,0.06800079345703303,-0.031867012626461744,-0.0376001358032223,-0.32946063968715755,0.25426036808071295,-0.18353038774518993,0.10833011613874532,0.07002408778114777,87.56191759503521,54.92083113279559,0.14593025194196788,1,-0.10499954223632812,-0.025499820709228516,-0.3469998836517334,0.2025003433227539,-0.5599994659423828,2,-0.05087812063585928,2.301554623756831,8.774999618530272,-1.3636731450039736,8.789999961853027,-1.2461669380987332,8.715999603271483,-0.05087812063585928
3624,2014-01-23,8.859999656677246,8.937999725341797,8.798999786376953,8.829999923706055,1731500.0,0.003965988461026804,-2.0217375529962993,-7.498688915375447,38.06076749497974,33.318863485198584,-0.13551670106789082,0.029501174571294086,-0.21661386185386533,0.23175660637213014,17.03741946755442,0.13899993896484375,-0.07469019469713167,0.002099752426147461,-0.28657344743863966,0.2907729522909346,-0.1422368475062452,0.14643635235854013,-0.26999950408935725,70.34212673375055,35.88108518080293,0.1443365999323932,1,-0.09599971771240234,-0.03399991989135742,-0.3819997310638428,0.16750049591064453,-0.5319995880126971,3,-0.054288935127862814,2.624973923409217,8.824999809265137,2.301554623756831,8.774999618530272,-1.3636731450039736,8.789999961853027,-0.054288935127862814
3625,2014-01-24,8.670000076293945,8.88599967956543,8.642000198364258,8.88599967956543,1910770.0,-0.021444648729767146,1.259258605160447,-7.2000508630829385,30.796229520828433,32.41242246933414,0.04844710808300157,0.2084507160354896,-0.02813013932528463,0.4102304652823925,16.43665930962187,0.24399948120117188,-0.11764615867538453,-0.1740998268127445,-0.4713021955390726,0.12310254191358361,-0.32270101117590855,-0.025498642449580444,-0.07303993225097827,9.459433336125628,-25.735535977718776,0.1486011843631642,1,0.09399986267089844,0.20299959182739258,-0.16350007057189941,0.26000022888183594,-0.4230003356933594,4,-0.022491314083998404,-2.0217375529962993,8.859999656677246,2.624973923409217,8.824999809265137,2.301554623756831,8.774999618530272,-0.022491314083998404
3626,2014-01-27,8.687000274658201,8.713000297546388,8.604999542236326,8.652000427246094,1407110.0,0.001960807175854562,1.4827790322934054,-0.16203662822527126,33.775620665179446,31.981917477909654,0.044953317981187624,0.17398672482418753,-0.04554499664694234,0.3826444097644117,15.201021086865335,0.10800075531006215,-0.13333574107850055,-0.14034962654113947,-0.43306267593230885,0.1523634228500299,-0.2867061512367233,0.006006898154444329,-0.08321933898925771,24.62483103076945,-10.636507336302735,0.1463565246955846,1,0.08449935913086115,0.1934995651245135,-0.1802501678466779,0.19399976730346857,-0.30800056457519354,0,-0.020030014337499735,1.259258605160447,8.670000076293945,-2.0217375529962993,8.859999656677246,2.624973923409217,8.824999809265137,-0.020030014337499735
3627,2014-01-28,8.645999908447267,8.699999809265138,8.604999542236326,8.699999809265138,1472110.0,-0.00471973810459525,2.5185348709889523,-1.5428610354224217,32.10588523210269,31.991102351712357,0.09149992205422208,0.1911578663701139,-0.005669961808733248,0.4128567507437797,13.898607439157113,0.09500026702881215,-0.1486898219096986,-0.15999999046325541,-0.43925155916793557,0.11925157824142474,-0.2996257748155955,-0.02037420611091534,0.2919998168945295,12.312415515385792,-22.219193152168955,0.13962578435234013,1,0.1254997253417951,0.23449993133544744,-0.12674999237060725,0.2310004234313947,-0.31499958038330256,1,-0.0222067357688982,1.4827790322934054,8.687000274658201,1.259258605160447,8.670000076293945,-2.0217375529962993,8.859999656677246,-0.0222067357688982
3628,2014-01-29,8.829999923706055,8.994999885559082,8.758999824523926,8.930000305175781,4519430.0,0.021281519454911857,1.0521785281873517,1.8518623174328452,55.449071567747396,34.63492865957729,-0.08182215142638505,-0.008477204823371665,-0.18739086772349012,0.21807110357959303,12.398024473150683,0.34899997711181463,-0.13433727751343305,0.033650016784667613,-0.22672883534370492,0.29402886891304014,-0.09653940927951865,0.16383944284885388,-0.22500038146972834,57.69235471762726,18.960252649497527,0.13018942606418665,1,-0.03000020980834961,0.050499916076660156,-0.26974964141845703,0.04700040817260742,-0.4219999313354492,2,-0.054586676683667235,2.5185348709889523,8.645999908447267,1.4827790322934054,8.687000274658201,1.259258605160447,8.670000076293945,-0.054586676683667235
3629,2014-01-30,8.892999649047852,9.03499984741211,8.803999900817871,8.901000022888184,2905270.0,0.007134736793446672,-1.483872125515933,0.0800034332144424,58.482105319177315,38.217150079177195,-0.12645277074827987,-0.08513540078824988,-0.24726795994200756,0.14265846476001265,11.131411964260007,0.23099994659423828,-0.11908980324213836,0.10254974365234304,-0.14223024087356428,0.34732972817825036,-0.01984024861061151,0.2249397359152976,-0.2880001068115252,66.97672149181186,23.506725485096013,0.12238999226295398,1,-0.07299995422363281,-0.012499809265136719,-0.25824975967407227,-0.015999317169189453,-0.4829998016357404,3,-0.07061726419750125,1.0521785281873517,8.829999923706055,2.5185348709889523,8.645999908447267,1.4827790322934054,8.687000274658201,-0.07061726419750125
3630,2014-01-31,8.791000366210938,8.967000007629395,8.630000114440918,8.960000038146973,3556920.0,-0.011469615075025308,2.683066772978128,21.12397186792228,59.0090588367959,41.575315326354705,-0.014187811966959174,-0.0016502127439608216,-0.14384720463972656,0.2320685843073207,9.685421378117812,0.33699989318847656,-0.10385094490396973,0.012250423431396484,-0.20628819003619725,0.23078903689899022,-0.09701888330240038,0.12151973016519335,-0.16880081176758033,43.255974876244444,-4.991633286360425,0.10926930673379695,1,0.02899932861328125,0.08949947357177734,-0.14225053787231445,0.08599996566772461,-0.3819999694824201,4,-0.05266753250585399,-1.483872125515933,8.892999649047852,1.0521785281873517,8.829999923706055,2.5185348709889523,8.645999908447267,-0.05266753250585399
3631,2014-02-03,8.755000114440918,8.967000007629395,8.729000091552733,8.836000442504883,2692140.0,-0.004095125727487159,-2.5789360466366253,0.479292812441806,54.699900204343415,44.27755925870447,0.018244173888994908,0.016033718590154677,-0.10584733902328125,0.2553979964982016,8.161287663924446,0.23799991607666193,-0.08668973889663789,-0.011599826812744851,-0.20430729474584552,0.18110764112035582,-0.10795356077929519,0.08475390715380549,-0.125,34.88382924362618,-16.237270678438136,0.09635373396655039,2,0.06499958038330078,0.12549972534179688,-0.09975004196166992,-0.17500019073486328,-0.3540000915527344,0,-0.05802402823529518,2.683066772978128,8.791000366210938,-1.483872125515933,8.892999649047852,1.0521785281873517,8.829999923706055,-0.05802402823529518
3632,2014-02-04,8.805999755859375,8.854999542236328,8.720000267028809,8.75100040435791,2088020.0,0.005825201684958925,-1.3076872916377982,-0.6790015894507565,55.50612144878003,46.431640032214936,-0.031173927567570203,-0.04930781712102572,-0.15015155825076398,0.19101724100898032,7.4554274888291845,0.13499927520751953,-0.06578146847258459,0.04689984321594309,-0.12536166497536172,0.2191613514072479,-0.03923091087970931,0.1330305973115955,-0.17599964141845703,43.45673023714717,-9.260608726180905,0.08613075409565263,2,0.01399993896484375,0.0625004768371582,-0.053999900817871094,-0.2154998779296875,-0.4699993133544922,1,-0.0484896726793852,-2.5789360466366253,8.755000114440918,2.683066772978128,8.791000366210938,-1.483872125515933,8.892999649047852,-0.0484896726793852
3633,2014-02-05,8.706999778747559,8.852999687194824,8.659000396728517,8.848999977111816,2105810.0,-0.011242332484275086,1.5866637844436013,-2.5818522307572263,50.81465396265518,47.84873852862331,0.05512441007607549,0.031623844608485996,-0.04659682454942171,0.2759245762998539,6.779360657983596,0.19399929046630682,-0.05346002009434336,-0.03960013389587402,-0.18569073027797778,0.10649046248622973,-0.11264543208692679,0.03344516429517874,-0.06079967498779304,19.012275327134056,-32.90089235062603,0.07304529819105211,2,0.11299991607666016,0.1615004539489746,0.05824995040893555,-0.1164999008178711,-0.39499950408935725,2,-0.043183583351104504,-1.3076872916377982,8.805999755859375,-2.5789360466366253,8.755000114440918,2.683066772978128,8.791000366210938,-0.043183583351104504
3634,2014-02-06,8.071999549865723,8.468999862670897,7.980000019073486,8.451999664306639,15835220.0,-0.07292985471663538,1.3623151682403927,2.676053405687102,29.773867766347422,47.735142778125415,0.6331772490222143,0.6472782205919145,0.5850607897743814,0.8920066291182831,7.848993316399336,0.7269997596740723,-0.05832820292047991,-0.6412503242492669,-0.9765930681396586,-0.3059075803588751,-0.8089216961944636,-0.4735789523040701,0.9630002975463867,9.321127847918415,-39.48815499413904,0.16767137194519594,2,0.4355003833770752,0.4830005168914795,0.7167501449584961,0.6210002899169922,0.28400039672851385,3,0.04162542879607467,1.5866637844436013,8.706999778747559,-1.3076872916377982,8.805999755859375,-2.5789360466366253,8.755000114440918,0.04162542879607467
3635,2014-02-07,8.034000396728517,8.178000450134277,8.008999824523926,8.093000411987305,5442270.0,-0.004707526667024786,-2.100895919367257,0.1552631512903421,25.706936147287607,46.838622276137436,0.6386312759108606,0.6636190520572232,0.6211411461964733,0.913101595338194,8.976430252792634,0.16900062561035156,-0.07415643619117418,-0.6438994884490956,-1.0957442287553292,-0.19205474814286205,-0.8698218586022115,-0.4179771182959797,0.9798994541168202,5.471162946419046,-38.1385812965888,0.2259223701531166,2,0.47349953651428045,0.5209996700286847,0.7622492313384992,0.6589994430541974,0.3259992599487287,4,0.04680102465973279,1.3623151682403927,8.071999549865723,1.5866637844436013,8.706999778747559,-1.3076872916377982,8.805999755859375,0.04680102465973279
3636,2014-02-10,8.006999969482424,8.043000221252441,7.84600019454956,8.0,5492570.0,-0.0033607699667389523,3.9873125860112735,-0.11864351986554947,25.51019787539701,46.105768125392366,0.6247264739760912,0.6761401090183501,0.646578681576111,0.9223902046574928,9.701118446444749,0.19700002670288175,-0.09798277181228165,-0.6396999359130842,-1.1822505809353974,-0.09714929089077096,-0.9109752584242408,-0.36842461340192756,0.9862218847274775,15.956380477546592,-24.19766550434979,0.27127532251115644,2,0.4335000514984113,0.4575002193450892,0.8039996623992902,0.6859998703002912,0.43700027465820135,0,0.0502061232394484,-2.100895919367257,8.034000396728517,1.3623151682403927,8.071999549865723,1.5866637844436013,8.706999778747559,0.0502061232394484
3637,2014-02-11,8.192999839782715,8.218999862670897,8.008000373840332,8.010000228881836,4198020.0,0.02322965792546583,-1.2566872191877738,26.142915531328516,31.455384346743614,43.43980287861416,0.4109240013376123,0.4768638500340625,0.46195099718242183,0.7210173285499764,9.973704881823153,0.211999893188473,-0.09555922971669872,-0.4297500610351559,-1.008668710952712,0.14916858888240014,-0.719209385993933,-0.14029073607637876,0.7543331480407733,34.458770611853,0.28904683400480735,0.2894593249587778,2,0.24750018119812012,0.24750018119812012,0.6614999771118164,0.5,0.19099998474121094,1,0.025387548782252356,3.9873125860112735,8.006999969482424,-2.100895919367257,8.034000396728517,1.3623151682403927,8.071999549865723,0.025387548782252356
3638,2014-02-12,8.284000396728517,8.291999816894531,8.189999580383299,8.22700023651123,7044370.0,0.01110711079279314,1.7945652883924976,0.31147694761034694,33.63637792178022,40.67916650112559,0.2618665764792585,0.3716005456766496,0.3733438808974032,0.6118872970717373,10.645677849683516,0.10200023651123225,-0.09720860259245256,-0.31759953498840154,-0.9141958590655861,0.278996789088783,-0.6158976970269929,-0.01930137294981016,0.6192792793640134,70.30504582767317,39.02916297107241,0.29829816203859194,2,0.12249970436096014,0.15649962425231756,0.5784993171691877,0.40899944305419744,0.12599945068359375,2,0.0062771660171456745,-1.2566872191877738,8.192999839782715,3.9873125860112735,8.006999969482424,-2.100895919367257,8.034000396728517,0.0062771660171456745
3639,2014-02-13,8.307999610900879,8.328000068664549,8.197999954223633,8.300999641418457,3833550.0,0.0028970561350816215,4.53181559938351,0.12280613696062793,38.64489607395819,38.41648174969919,0.16333481791710547,0.33459137644151404,0.3541295282999961,0.5705284274797418,10.985741760126853,0.1300001144409162,-0.09383237148843726,-0.27445030212402344,-0.883423275445482,0.3345226711974352,-0.5789367887847519,0.03003618453670498,0.552988885929933,95.85052635119597,59.26149508167288,0.3044864866607292,2,0.09850049018859863,0.13250041007995605,0.5545001029968262,0.38500022888183594,0.1170005798339826,3,0.00048154356580298874,1.7945652883924976,8.284000396728517,-1.2566872191877738,8.192999839782715,3.9873125860112735,8.006999969482424,0.00048154356580298874
3640,2014-02-14,8.397000312805176,8.435000419616701,8.312999725341799,8.312999725341799,2702970.0,0.010712651188322209,-1.9047581203666037,12.000136239781762,41.29651668329587,36.92721691402724,0.014044694691461856,0.2323809845631466,0.27372229073723275,0.46149157306563104,11.318594794903799,0.1270008087158221,-0.12937176246253834,-0.16949963569641113,-0.7804516792466831,0.44145240785386086,-0.47497565747154624,0.13597638607872398,0.4233886519343866,93.54837142766907,53.1555343204091,0.3054760217751358,2,-0.046500444412231445,0.04349970817565918,0.42449951171875,0.30749940872192383,-0.01500034332275213,4,-0.004882739631248412,4.53181559938351,8.307999610900879,1.7945652883924976,8.284000396728517,-1.2566872191877738,8.192999839782715,-0.004882739631248412
3641,2014-02-17,8.418000221252441,8.449999809265138,8.357000350952147,8.402000427246094,1735210.0,0.0025008821799423764,1.3250163914883326,0.1904724060807706,43.07412418052607,35.54588388422124,-0.06681179034895912,0.1919228263781534,0.26270417504587584,0.4219390035545132,12.349185492462194,0.09299945831299183,-0.177261184938871,-0.1298997402191162,-0.7348228967807522,0.47502341634251977,-0.4323613184999342,0.17256183806170178,0.36341319267952166,92.76026495781782,46.79892775976299,0.3024615782808179,2,-0.06850028038024902,0.022499799728393555,0.39749979972839355,0.2864995002746582,0.008999824523925781,0,-0.006890064510661875,-1.9047581203666037,8.397000312805176,4.53181559938351,8.307999610900879,1.7945652883924976,8.284000396728517,-0.006890064510661875
3642,2014-02-18,8.37600040435791,8.449000358581543,8.354000091552733,8.442000389099121,1712390.0,-0.004989286741582277,1.3750089407052872,-4.12505215473565,34.90691839293059,33.778357709807395,-0.10305968874983229,0.2134412074583274,0.31005145011531177,0.4454485507951702,13.192297412493826,0.09500026702881037,-0.22373326120492543,-0.1519495964050286,-0.7516323731146954,0.44773318030463827,-0.451790984759862,0.14789179194980484,0.367996480798757,71.53871547518585,25.94339982019352,0.29984138835483354,2,-0.21850037574768244,0.0644996166229248,0.41974949836730957,0.32849931716918945,0.1099996566772461,1,0.008118414099805404,1.3250163914883326,8.418000221252441,-1.9047581203666037,8.397000312805176,4.53181559938351,8.307999610900879,0.008118414099805404
3643,2014-02-19,8.37600040435791,8.41100025177002,8.333999633789062,8.376999855041504,1179290.0,0.0,1.2318940734188413,0.015143195676675433,32.06108284794736,34.03249271887406,-0.17315913938463368,0.1877021652775941,0.314606503438263,0.42586044946389023,14.144822823850559,0.07700061798095703,-0.26719371901094213,-0.12949962615966726,-0.715828503349476,0.4568292510301424,-0.4226640647545725,0.163664812435238,0.3320766131744719,70.63513989123516,26.598334562979673,0.29316443859490476,2,-0.22800040245056152,0.0644996166229248,0.4139995574951172,0.32849931716918945,0.10699939727783203,2,0.0009550405658831362,1.3750089407052872,8.37600040435791,1.3250163914883326,8.418000221252441,-1.9047581203666037,8.397000312805176,0.0009550405658831362
3644,2014-02-20,8.378999710083008,8.38700008392334,8.300999641418457,8.345000267028809,1233490.0,0.0003580832832263958,2.4400045776192565,-34.01812977099237,34.64974118596801,35.026137723171885,-0.14307688576401034,0.15475423746649142,0.31309946511179554,0.4033790240237902,14.987175319450103,0.08600044250488281,-0.3202784860766634,-0.10245032310485769,-0.6665941404848219,0.46169349427510653,-0.3845222317948398,0.17962158558512442,0.29459423453006117,52.34898040169422,7.874117973146511,0.28207190868998216,2,-0.23099970817565918,0.06150031089782715,0.43000030517578125,0.3255000114440918,0.18700027465820312,3,0.0036997420219264665,1.2318940734188413,8.37600040435791,1.3750089407052872,8.37600040435791,1.3250163914883326,8.418000221252441,0.0036997420219264665
3645,2014-02-21,8.475000381469728,8.51200008392334,8.392000198364258,8.394000053405763,1846700.0,0.01145729498846948,-1.8235254518730097,2.3824016156629546,40.01427110889514,36.637701415782786,-0.18991468643812226,0.0457407887964596,0.2212525447118736,0.2881768482447722,15.464228605569447,0.13300037384033203,-0.3633598954122288,0.0033003330230734207,-0.553819309607162,0.5604199756533088,-0.2752594882920434,0.2818601543381902,0.16548981314080002,82.46463276836242,35.257367009877015,0.2785598213151175,2,-0.2150001525878924,-0.03450036048889338,0.3222496509551984,0.22949934005737127,0.028999328613279474,4,-0.005899727254784604,2.4400045776192565,8.378999710083008,1.2318940734188413,8.37600040435791,1.3750089407052872,8.37600040435791,-0.005899727254784604
3646,2014-02-24,8.512999534606934,8.529000282287598,8.439999580383299,8.479999542236326,1203240.0,0.004483675684580302,1.7384204580466809,0.4074056631541986,39.452828102996875,37.5263062775887,-0.1660517050592123,-0.006284662218231318,0.18977187331131695,0.23125768756241882,15.717308392435262,0.08900070190429865,-0.3174360475322153,0.04999952316284251,-0.49832876003687154,0.5983278063625557,-0.22416461843701363,0.32416366476269864,0.0957110600011557,92.98214793622111,43.42914919151008,0.27416414159985664,2,-0.15349960327148438,-0.07249951362609863,0.26725053787231445,0.19150018692016602,-0.0029993057250976562,0,-0.015388179523794454,-1.8235254518730097,8.475000381469728,2.4400045776192565,8.378999710083008,1.2318940734188413,8.37600040435791,-0.015388179523794454
3647,2014-02-25,8.454000473022461,8.555999755859375,8.402999877929688,8.531999588012695,1914700.0,-0.006930466910591293,1.4285800787163185,-2.363610091610427,40.622695784527245,38.302563817893926,-0.07390851843281432,0.03962432444100905,0.255705399123741,0.2712327051208341,16.045989227326185,0.1529998779296875,-0.25906211586120875,0.0006004333496090197,-0.5409183653663145,0.5421192320655326,-0.27015896600835276,0.2713598327075708,0.12420170558328714,60.000299191808125,6.312121774989549,0.2707593993579619,2,-0.07700061798095703,-0.013500452041625977,0.32249951362609863,0.25049924850463867,0.07299995422363281,1,-0.0031938047948133486,1.7384204580466809,8.512999534606934,-1.8235254518730097,8.475000381469728,2.4400045776192565,8.378999710083008,-0.0031938047948133486
3648,2014-02-26,8.347999572753906,8.491999626159668,8.26099967956543,8.491000175476074,2768080.0,-0.012538549129115117,2.186217057016765,1.8333618623758987,66.82929552435311,41.43416375682669,0.04707590135461892,0.1134817501455192,0.3646183287535898,0.3586135421609562,16.417187309946996,0.23099994659423828,-0.19580766380930292,-0.08130044937133718,-0.5944061557946974,0.431805257052023,-0.33785330258301727,0.1752524038403429,0.20800018310546875,29.491481589241264,-28.577457225589445,0.25655285321168014,2,0.060500144958496094,0.09250044822692871,0.4087502956390381,0.35650014877319336,0.16000080108642578,2,0.016530964942985227,1.4285800787163185,8.454000473022461,1.7384204580466809,8.512999534606934,-1.8235254518730097,8.475000381469728,0.016530964942985227
3649,2014-02-27,8.265000343322754,8.36299991607666,8.156999588012695,8.342000007629395,2401930.0,-0.00994240940093527,2.4622054816477,0.5384569214455774,63.35261632361899,43.88484149464037,0.13782837244638024,0.15496571495819467,0.4456276798050389,0.42423709335349713,16.754565156365413,0.20600032806396484,-0.15314807196208946,-0.13289971351623464,-0.6014531081878545,0.3356536811553852,-0.36717641085204455,0.10137698381957527,0.2909994125366211,27.06784708711178,-36.098894002714864,0.23427669733580975,2,0.09149932861328125,0.17549967765808105,0.4947497844696045,0.4394993782043457,0.25299930572509943,3,0.026376218905920457,2.186217057016765,8.347999572753906,1.4285800787163185,8.454000473022461,1.7384204580466809,8.512999534606934,0.026376218905920457
3650,2014-02-28,8.328000068664549,8.33899974822998,8.223999977111816,8.305999755859375,2414310.0,0.007622470989089747,4.227301298307215,-0.2857195937577178,67.81358327203048,46.63367028258531,0.07153424731787084,0.05849999209547185,0.381780440342407,0.34322133632079144,18.178592416417256,0.11499977111816406,-0.11691696973188925,-0.04674997329712127,-0.4777745882295896,0.3842746416353471,-0.26226228076335545,0.1687623341691129,0.19959970474243427,42.857245292579066,-25.195635971140078,0.2155123074662343,2,0.02849960327148615,0.11249995231628596,0.4669997692108172,0.3764996528625506,0.1379995346069336,4,0.028578279792789152,2.4622054816477,8.265000343322754,2.186217057016765,8.347999572753906,1.4285800787163185,8.454000473022461,0.028578279792789152
3651,2014-03-03,8.246999740600586,8.281000137329103,8.192000389099121,8.272000312805176,2387470.0,-0.009726264096555415,3.139501874071022,-1.136373488231051,53.391959648481745,48.68756375542433,0.14050262344789566,0.10486745713133594,0.4596850338770935,0.4083779034804582,19.725858311907523,0.1359996795654279,-0.09614191215385226,-0.1023502826690681,-0.4973965402150835,0.2926959748769473,-0.2998734114420749,0.09517284610393872,0.2533360496521002,22.556419731250386,-47.69093916952396,0.19752312877300762,3,0.10949993133544922,0.19350028038024902,0.5715000629425049,0.45749998092651367,0.2690000534057617,0,0.031162844375657306,4.227301298307215,8.328000068664549,2.4622054816477,8.265000343322754,2.186217057016765,8.347999572753906,0.031162844375657306
3652,2014-03-04,8.378999710083008,8.41100025177002,8.279999732971191,8.295000076293945,2331150.0,0.01600581710128801,-1.2982482557847714,-3.3599084493610527,55.675002506676805,51.31133260639427,0.010027328047366169,-0.06404618123891659,0.32086904029021923,0.2608694527912352,21.118205620533043,0.1640005111694336,-0.08254418155059895,0.05099968910217356,-0.28130518527945725,0.3833045634838044,-0.11515274808864184,0.21715212629298897,0.09516265634155374,66.26868560919854,-3.8073228255877183,0.16615243719081557,3,-0.022500038146972656,0.06150031089782715,0.44700002670288086,0.3255000114440918,0.13199996948242188,1,0.015634386362513686,3.139501874071022,8.246999740600586,4.227301298307215,8.328000068664549,2.4622054816477,8.265000343322754,0.015634386362513686
3653,2014-03-05,8.331000328063965,8.366999626159668,8.289999961853027,8.366999626159668,1805480.0,-0.005728533677030967,3.2778425347038254,-0.42856494096276115,51.33570072505988,53.1653281107378,0.05696236558272716,-0.0481275697365966,0.3595165428726812,0.2911195079087907,22.391139836862646,0.08899974822998047,-0.07530616771322762,0.02180027961730957,-0.2587350812888882,0.30233564052350737,-0.11846740083579022,0.16206796007040936,0.11803555148559752,68.50404935063959,1.6186003356095142,0.14026768045309893,3,0.025499343872070312,0.10949969291687012,0.49499940872192383,0.37349939346313477,0.2199993133544922,2,0.023526598423226464,-1.2982482557847714,8.378999710083008,3.139501874071022,8.246999740600586,4.227301298307215,8.328000068664549,0.023526598423226464
3654,2014-03-06,8.407999992370605,8.423999786376951,8.329999923706055,8.329999923706055,1815650.0,0.009242547266173906,-1.41025076721804,-2.1667108191162447,50.647804295031214,54.34683179808626,-0.01731148717016673,-0.1039962000025838,0.27073984417890884,0.21284473275505178,20.892913744150164,0.09399986267089666,-0.04852477168599023,0.08199992179870641,-0.17823396447662176,0.3422338080740346,-0.04811702133895679,0.2121168649363696,0.016914459778956115,93.10351914958409,28.368387121233027,0.13011694313766367,3,-0.05150032043457031,0.03250002861022949,0.4322497844696045,0.29649972915649414,-0.09000015258789062,3,0.011893480204622664,3.2778425347038254,8.331000328063965,-1.2982482557847714,8.378999710083008,3.139501874071022,8.246999740600586,0.011893480204622664
3655,2014-03-07,8.409999847412111,8.470999717712402,8.378999710083008,8.402000427246094,1276180.0,0.00023785145615140557,-2.4073537722520486,0.10255657851302574,49.518048063057726,55.46518957142635,-0.03296827434965088,-0.08051063202124276,0.2570012917243858,0.21474179743291444,19.21216948519077,0.09200000762939453,-0.016503070151497212,0.06519980430603134,-0.1578891949637402,0.2882888035758029,-0.04634469532885532,0.176744303940918,-0.5639996528625515,78.1361945910477,16.246029412388175,0.11154449963488604,3,-0.053500175476075995,-0.0034997463226336123,0.44024991989135565,0.29449987411498846,0.039999961853027344,4,0.01284183158088581,-1.41025076721804,8.407999992370605,3.2778425347038254,8.331000328063965,-1.2982482557847714,8.378999710083008,0.01284183158088581
3656,2014-03-10,8.409000396728517,8.425000190734862,8.369999885559082,8.399999618530272,1224380.0,-0.00011884074931356459,1.6829177521400789,1.1251788268957594,52.09126302544482,56.73947482041719,-0.05394543921367578,-0.050436012649168305,0.2435583158889365,0.21885759951825,17.01969823325572,0.055000305175779474,0.01006711934868143,0.04410033226013432,-0.11373629951424213,0.20193696403451078,-0.034817983627053906,0.12301864814732255,-0.5505002117157005,67.5396199283006,6.586141689172962,0.07891831588718845,3,-0.08450078964233576,-0.0025002956390398623,0.4412493705749494,0.2954993247985822,0.13299942016601385,0,0.006778356981067546,-2.4073537722520486,8.409999847412111,-1.41025076721804,8.407999992370605,3.2778425347038254,8.331000328063965,0.006778356981067546
3657,2014-03-11,8.401000022888184,8.442999839782715,8.350000381469728,8.39799976348877,1752870.0,-0.0009514060486245368,1.1379212066734952,0.33333333333320175,51.56836326389951,55.04381568036679,-0.060629666206001076,-0.027461785368954494,0.23508140420246448,0.22767612890060462,15.755284304206185,0.0929994583129865,0.021607501880563262,0.025699949264526012,-0.11035284776992071,0.16175274629897274,-0.04232644925269646,0.09372634778174849,-0.5302498472213752,61.326083291181924,1.5312885562159693,0.06802639851722335,3,-0.08700037002563477,-0.05050015449523926,0.4492497444152832,0.303499698638916,0.15799999237060547,1,0.013688819283996123,1.6829177521400789,8.409000396728517,-2.4073537722520486,8.409999847412111,-1.41025076721804,8.407999992370605,0.013688819283996123
3658,2014-03-12,8.336000442504883,8.368000030517576,8.229000091552733,8.354999542236326,3288350.0,-0.007737124176432797,5.1777645911927905,-6.332485696121467,47.497124535373764,53.282094370561765,0.002781327848245141,0.04388316612390142,0.28412057452648476,0.29152749577783865,15.037549762208545,0.171999931335451,0.02907902696357212,-0.04189963340759206,-0.1724836307959503,0.08868436398076618,-0.10719163210177207,0.023392365286587946,-0.4532452759971628,44.21508935784558,-15.839062592398285,0.06529199869417943,3,-0.004500389099121094,0.01349949836730957,0.5082495212554932,0.3684992790222168,0.31099987030029297,2,0.020993189511871124,1.1379212066734952,8.401000022888184,1.6829177521400789,8.409000396728517,-2.4073537722520486,8.409999847412111,0.020993189511871124
3659,2014-03-13,8.312000274658201,8.387999534606934,8.295000076293945,8.335000038146973,2736740.0,-0.0028790986771433102,-2.26312971607355,1.2105712277885814,39.64417020307141,50.15215958512187,0.03816277730362749,0.07188394865470293,0.2919392369444722,0.3134618049242164,14.421807800115038,0.09299945831298828,0.03728056697783089,-0.06609983444213974,-0.19624450318235276,0.06404483429807328,-0.13117216881224714,-0.001027500072032339,-0.4174802171263874,34.29764930740256,-21.974854618422903,0.0650723343701066,3,0.01949977874756037,-0.11100029945373358,0.5322496891021746,0.39249944686889826,0.5329999923706072,3,0.02875353210573417,5.1777645911927905,8.336000442504883,1.1379212066734952,8.401000022888184,1.6829177521400789,8.409000396728517,0.02875353210573417
3660,2014-03-14,8.355999946594237,8.428000450134277,8.154999732971191,8.156000137329103,2880220.0,0.005293511848186716,-1.702969128429322,-8.695733300160885,40.10087574772875,48.6753724850382,-0.0016175262325877071,0.025987533681663066,0.2314843830956832,0.2663218545656889,14.567334702052273,0.27300071716308594,0.021187263909515863,-0.02005014419555806,-0.15023294141657217,0.11013265302545605,-0.08514154280606512,0.045041254414948995,-0.44995029585881063,69.7917149574483,17.41245030098375,0.06509139861050675,3,-0.04300022125243963,-0.15499997138976873,0.1752500534057635,0.2194998264312762,0.5290002822875994,4,-0.0045476432568684055,-2.26312971607355,8.312000274658201,5.1777645911927905,8.336000442504883,1.1379212066734952,8.401000022888184,-0.0045476432568684055
3661,2014-03-17,8.359999656677246,8.409000396728517,8.342000007629395,8.357999801635742,1249570.0,0.0004786632489914844,-2.941263919665752,0.009999284743580751,43.63136382256444,47.33719040902572,0.013519152007676283,0.018361158021999557,0.211607104774588,0.2595724160795019,14.797199532239242,0.06700038909912287,0.014019281578692144,-0.013150405883788352,-0.1419754712800625,0.11567465951248579,-0.07756293858192542,0.05126212681434872,-0.4426510046022809,71.18050266565118,18.948765632355247,0.06441253269813729,3,-0.04699993133544922,-0.15899968147277832,0.1712503433227539,0.2155001163482666,0.37800025939941406,0,0.01076556893348779,-1.702969128429322,8.355999946594237,-2.26312971607355,8.312000274658201,5.1777645911927905,8.336000442504883,0.01076556893348779
3662,2014-03-18,8.444000244140625,8.482999801635742,8.347000122070312,8.357999801635742,1864290.0,0.010047917573332343,-1.5185172103208944,43.00333810205055,56.70397907237555,47.93366578094969,-0.06737686692894229,-0.06354166139600537,0.11373166895975828,0.17526257895790565,14.834962536489698,0.1359996795654297,-0.0013660415657010816,0.06745018959045446,-0.06522348040608072,0.20012385958698964,0.001113354592186866,0.13378702458872205,-0.5155785707529112,88.10989349669849,31.638402261605023,0.06633683499826738,3,-0.1250004768371582,-0.16200017929077148,0.008499860763549805,0.0644996166229248,0.24499988555908203,1,0.011605823060214737,-2.941263919665752,8.359999656677246,-1.702969128429322,8.355999946594237,-2.26312971607355,8.312000274658201,0.011605823060214737
3663,2014-03-19,8.383999824523926,8.479000091552733,8.347000122070312,8.421999931335451,2024980.0,-0.007105686627417396,-1.3571525885558267,-0.4418594335647482,58.58583495490334,48.81566918760215,0.0010416919309435002,-0.0030685432937076484,0.15884174057825717,0.23310080005262357,14.792636684542328,0.1319999694824201,0.00484767063433722,0.0070497989654541016,-0.12566511932130275,0.13976471725221096,-0.059307660177925214,0.07340725810883342,-0.4333950260062913,69.81708646742243,9.228582284669365,0.06635745914337852,3,-0.06500005722045898,-0.028500080108642578,0.05650019645690918,0.12450003623962402,0.31099987030029297,2,0.020873114789789593,-1.5185172103208944,8.444000244140625,-2.941263919665752,8.359999656677246,-1.702969128429322,8.355999946594237,0.020873114789789593
3664,2014-03-20,8.409999847412111,8.432000160217285,8.342000007629395,8.352999687194824,1642130.0,0.003101147833058482,-1.2784987384864253,-1.4999999999999767,56.24999091391499,49.563662837697386,-0.02754105500641124,-0.028065992277898744,0.12497433484695364,0.2042375239762375,14.619625027505364,0.09000015258789062,-0.00024331561399115742,0.03149981498718368,-0.10203746495446886,0.16503709492883623,-0.03526882498364259,0.09826845495800995,-0.4380992487697526,77.74392105439195,14.296510562811264,0.06676863997082641,3,-0.09100008010864435,-0.05450010299682795,0.013500213623045099,0.09850001335143865,0.3330001831054652,3,0.028180793066957532,-1.3571525885558267,8.383999824523926,-1.5185172103208944,8.444000244140625,-2.941263919665752,8.359999656677246,0.028180793066957532
3665,2014-03-21,8.425000190734862,8.454000473022461,8.38700008392334,8.430000305175781,4010310.0,0.001783631818657705,1.5282950967161493,-0.08772105941209823,65.08480439143344,51.00738965614057,-0.044912905014584226,-0.04954445801528884,0.10205423442067563,0.18675142047422177,15.088159832787573,0.0670003890991211,0.0033112003941635493,0.049000167846678266,-0.07867369362603505,0.17667402931939158,-0.014836762889677502,0.11283709858303403,-0.43265562397276724,58.86546408835917,-9.351438278879918,0.0638369307363563,3,-0.10600042343139471,-0.0695004463195783,-0.001500129699705255,0.0834996700286883,0.43799972534179865,4,0.04985163997454034,-1.2784987384864253,8.409999847412111,-1.3571525885558267,8.383999824523926,-1.5185172103208944,8.444000244140625,0.04985163997454034
3666,2014-03-24,8.381999969482424,8.425000190734862,8.354999542236326,8.390000343322754,1455920.0,-0.005103883712634927,-1.2580406995522677,1.6000381460986377,50.299427414074216,50.86639678393775,-0.0068676810542811495,-0.017772819870721435,0.14001793500396076,0.22525017893037003,15.743404844737551,0.07000064849853516,0.0009756217484131469,0.012549924850466354,-0.09779595207701419,0.1228958017779469,-0.04262301361327481,0.06772286331420752,-0.370029193325383,28.368808717003063,-38.4382662929964,0.055172938463740516,3,-0.06300020217895685,-0.026500225067140448,0.013499975204465997,0.12649989128112615,0.4809999465942365,0,0.060009575427196316,1.5282950967161493,8.425000190734862,-1.2784987384864253,8.409999847412111,-1.3571525885558267,8.383999824523926,0.060009575427196316
3667,2014-03-25,8.427000045776367,8.479000091552733,8.361000061035156,8.378999710083008,2530450.0,0.0053686562225938594,-1.8095367847411021,-5.99976159256302,59.638523069145194,52.215441065467914,-0.05340824883042572,-0.06840666101948045,0.08907863414234285,0.17371324866839544,16.100044844860292,0.11800003051757635,0.0005727625880815879,0.05890002250671422,-0.047687017460757986,0.16548706247418643,0.0056065025229781185,0.11219354249045033,-0.39618810860017817,62.043785458216675,-4.360734343954505,0.05329351998373647,3,-0.10800027847290039,-0.07150030136108398,-0.032000064849853516,0.08149981498718262,0.4460000991821289,1,0.03690517012114736,-1.2580406995522677,8.381999969482424,1.5282950967161493,8.425000190734862,-1.2784987384864253,8.409999847412111,0.03690517012114736
3668,2014-03-26,8.486000061035156,8.5,8.399999618530272,8.416000366210938,2028730.0,0.007001307100782617,1.0408330089529363,1.4583167766033538,58.12499875823785,54.268866460486414,-0.09933985861089845,-0.12283578556087349,0.02357420338399585,0.10947499780865222,15.775737525703473,0.10000038146972834,-0.0009180116667071303,0.11100001335143972,-0.007328672700994687,0.22932869940387413,0.05183567032522163,0.1701643563776578,-0.43710060928058425,91.13927870831448,26.950724926169002,0.05916434302621763,3,-0.15850019454956055,-0.13050031661987305,-0.18700003623962402,0.022499799728393555,0.39999961853027344,2,0.023921761395767405,-1.8095367847411021,8.427000045776367,-1.2580406995522677,8.381999969482424,1.5282950967161493,8.425000190734862,0.023921761395767405
3669,2014-03-27,8.482999801635742,8.522000312805176,8.435000419616701,8.439999580383299,1230700.0,-0.00035355401577119583,-2.2831051049971838,0.6142915531335403,57.58833862710793,56.21191789152854,-0.0777038330847919,-0.10821436932099182,0.020416877146999468,0.1075496098920361,14.946895504083985,0.08699989318847479,-0.0013342405285357017,0.09709978103637695,-0.018700222537580302,0.2128997846103342,0.039199779249399214,0.1549997828233547,-0.40703431698644366,76.64650825467008,13.63473128190057,0.05790000178697852,3,-0.05099964141845703,-0.12750005722045898,-0.1887497901916504,0.025500059127807617,0.48000049591064453,3,0.024991146781306872,1.0408330089529363,8.486000061035156,-1.8095367847411021,8.427000045776367,-1.2580406995522677,8.381999969482424,0.024991146781306872
3670,2014-03-28,8.565999984741211,8.595999717712402,8.482000350952147,8.491000175476074,1304210.0,0.009784296244998547,-1.4516135648142847,1.7441726363413859,63.94308461082397,58.46877575689072,-0.1427997742810092,-0.18179046954268863,-0.06870931402205471,0.02363305629015855,13.869645682913061,0.11399936676025568,0.01000773889826867,0.16819996833801198,0.030590919845041142,0.3058090168309828,0.09939544409152568,0.2370044925844983,-0.45435171383944173,87.55198708385609,24.075561659368198,0.06880452424648552,3,-0.0970001220703125,-0.19050025939941406,-0.27174997329711914,-0.05750012397766113,0.34399986267089844,4,0.02066309200229499,-2.2831051049971838,8.482999801635742,1.0408330089529363,8.486000061035156,-1.8095367847411021,8.427000045776367,0.02066309200229499
3671,2014-03-31,8.503999710083008,8.618000030517576,8.477999687194824,8.597999572753906,2641700.0,-0.0072379494243106635,1.0895452280976732,-1.2533346896735882,58.34679345196791,58.651310687956546,-0.0650675288671465,-0.10492896218374526,-0.01606741877281337,0.08394795607810224,12.660556642131068,0.14000034332275213,0.030573126040192022,0.09334969520568848,-0.032459174968376914,0.21915856537975387,0.03044526011865578,0.15625413029272117,-0.34391629450017547,55.641893396268806,-7.771663212431285,0.06290443508703245,3,-0.023999691009521484,-0.11749982833862305,-0.15374958515167236,0.004500150680541992,0.47100067138671875,0,0.04221545369621693,-1.4516135648142847,8.565999984741211,-2.2831051049971838,8.482999801635742,1.0408330089529363,8.486000061035156,0.04221545369621693
3672,2014-04-01,8.510000228881836,8.526000022888184,8.484999656677246,8.494999885559082,1861920.0,0.0007056113597596614,-1.342824446200376,-0.15957835359048758,65.59130963856256,59.42969676391868,-0.06785732291611524,-0.10604924438430174,-0.031065960054036168,0.07538567321686074,12.224305943768968,0.0410003662109375,0.049195444509015473,0.0928001880645759,-0.039541520801559926,0.22514189693071174,0.02662933363150799,0.15897104249764382,-0.29496681950683445,50.458900214358394,-14.747672012132739,0.06617085443306811,4,-0.03000020980834961,-0.12350034713745117,-0.11000025272369385,-0.0015003681182861328,0.48999977111816406,1,0.04148057317281717,1.0895452280976732,8.503999710083008,-1.4516135648142847,8.565999984741211,-2.2831051049971838,8.482999801635742,0.04148057317281717
3673,2014-04-02,8.527000427246094,8.590000152587889,8.486000061035156,8.486000061035156,1424150.0,0.001997673079556561,-4.073129884629612,2.733295187233772,69.50990709073574,60.903020783565424,-0.06977753979460388,-0.11342824600037993,-0.05866405904569305,0.05651928554170027,11.939259300438025,0.1040000915527326,0.06545439226166394,0.10000038146972656,-0.03447559172277792,0.23447635466223105,0.03276239487347432,0.1672383680659788,-0.2636110233339828,50.27333510519103,-18.0646227723579,0.0672379865962522,4,-0.0405006408691424,-0.14050054550170898,-0.11825048923492432,-0.018500566482543945,0.5260000228881818,2,0.04057695559705121,-1.342824446200376,8.510000228881836,1.0895452280976732,8.503999710083008,-1.4516135648142847,8.565999984741211,0.04057695559705121
3674,2014-04-03,8.508000373840332,8.552000045776367,8.487000465393066,8.510000228881836,1734080.0,-0.002228222405742053,-1.954548410169712,-0.048776516561220694,64.4486305964605,60.83233480634621,-0.03957604035277207,-0.09122968120832198,-0.05182951662029289,0.07136815059832458,11.998747086726826,0.06499958038330078,0.06397535183032232,0.07600030899047816,-0.06286580395454067,0.214866421935497,0.006567252517969635,0.14543336546298669,-0.202057694735565,21.42900933917371,-44.794894094930676,0.06943305647250936,4,-0.021500587463380683,-0.12150049209594727,-0.08350050449371338,0.0004994869232177734,0.5319995880126953,3,0.04442868936481692,-4.073129884629612,8.527000427246094,-1.342824446200376,8.510000228881836,1.0895452280976732,8.503999710083008,0.04442868936481692
3675,2014-04-04,8.517999649047853,8.567999839782715,8.50100040435791,8.517999649047853,1436660.0,0.0011752791217858327,-2.941318373071117,-0.0,64.84955498391162,62.44901564743925,-0.03910873154580585,-0.09773389516534614,-0.06800374535802156,0.05908588070883525,12.397084895304378,0.06699943542480469,0.066245625360839,0.08059959411621342,-0.06298369060836961,0.22418287884079646,0.008807951753921017,0.15239123647850583,-0.1746100877735497,28.571331257963088,-35.496106542441716,0.07179164236229164,4,-0.02849960327148615,-0.13149976730346857,-0.11949980258941828,-0.009499788284303534,0.5250005722045863,4,0.052242388686676744,-1.954548410169712,8.508000373840332,-4.073129884629612,8.527000427246094,-1.342824446200376,8.510000228881836,0.052242388686676744
3676,2014-04-07,8.465999603271483,8.465999603271483,8.380999565124513,8.451000213623049,1335140.0,-0.0061047250433009514,10.333799593084612,100.0,52.19992752102827,61.62250503098182,0.029122233937899367,-0.04347357625546877,-0.02345826340568813,0.10894042848118524,12.579578365702865,0.13700008392333984,0.0682197890355507,0.02574958801269389,-0.11772291545989688,0.16922209148528466,-0.045986663723601495,0.09748583974898928,-0.08965678568798552,40.66976039570427,-19.51556374053976,0.07173625173629516,4,0.03350019454956232,-0.07949972152709783,-0.06749975681304754,0.042500257492067206,0.5139999389648455,0,0.05244510571073646,-2.941318373071117,8.517999649047853,-1.954548410169712,8.508000373840332,-4.073129884629612,8.527000427246094,0.05244510571073646
3677,2014-04-08,8.515999794006348,8.538000106811522,8.437000274658201,8.449999809265138,1382830.0,0.00590599965484806,-1.1956711033709813,4.400178026450567,63.46933850261968,62.21632055813536,-0.007739597429809564,-0.08897850343941727,-0.0791639417662946,0.05695192211148381,12.67999751347792,0.10099983215332031,0.06473548529519668,0.06999979019165004,-0.0760441297788308,0.21604371016213086,-0.003022169793590379,0.14302175017689045,-0.13500022888183416,64.5932293876883,5.3938434776187165,0.07302195998524061,4,-0.016499996185302734,-0.1294999122619629,-0.1174999475479126,-0.0074999332427978516,0.4739999771118164,1,0.05389861420457387,10.333799593084612,8.465999603271483,-2.941318373071117,8.517999649047853,-1.954548410169712,8.508000373840332,0.05389861420457387
3678,2014-04-09,8.51099967956543,8.572999954223633,8.46399974822998,8.498000144958496,2185220.0,-0.0005871435605760977,-1.6913522105139225,0.19696269109615303,60.76753208725768,62.56956427592977,0.0013182731619938437,-0.0739891298075328,-0.0859768294871266,0.06055316029024205,12.228263147925823,0.10900020599365234,0.0759613031223445,0.05624971389770472,-0.08284945093567941,0.19534887873108886,-0.013299868518988234,0.12579929631439768,-0.1300001144409162,67.70825572327577,10.406235271031719,0.06954958241669244,4,-0.011499881744384766,-0.12449979782104492,-0.11249983310699463,-0.002499818801879883,0.5030002593994141,2,0.05745509797264359,-1.1956711033709813,8.515999794006348,10.333799593084612,8.465999603271483,-2.941318373071117,8.517999649047853,0.05745509797264359
3679,2014-04-10,8.550999641418457,8.569000244140625,8.482000350952147,8.486000061035156,1679180.0,0.004699795953355013,-1.3835913514925187,5.000146724378255,62.752944992065736,62.43732654051219,-0.03131459343222254,-0.10030867955293488,-0.13959952913965878,0.01940465031663763,11.89388342978833,0.08699989318847834,0.08005514217420462,0.08429970741272008,-0.04379255769382695,0.2123919725192671,0.020253574859445678,0.14834583996599449,-0.14156002044677685,88.54152696856347,30.138630359038835,0.06404613255327365,4,-0.05149984359741211,-0.16449975967407227,-0.15249979496002197,-0.04249978065490723,0.491000175476076,3,0.05870668106267707,-1.6913522105139225,8.51099967956543,-1.1956711033709813,8.515999794006348,10.333799593084612,8.465999603271483,0.05870668106267707
3680,2014-04-11,8.317999839782715,8.491999626159668,8.267000198364258,8.475000381469728,2671620.0,-0.02724825300040501,1.3560269027397056,-2.4154085420426643,45.32163457315457,60.990086665088484,0.1819397771080986,0.136707337632906,0.08007743013393309,0.24960194276386183,11.014921389981447,0.2839994430541992,0.07539414236513942,-0.146800088882447,-0.282695764975502,-0.010904412789392026,-0.2147479269289736,-0.0788522508359204,0.3000001907348615,16.66656278049267,-43.65442173713632,0.06794783804652715,4,0.11050033569335938,0.06850004196166992,0.08050000667572021,0.19050002098083496,0.7410001754760724,4,0.08679972781643785,-1.3835913514925187,8.550999641418457,-1.6913522105139225,8.51099967956543,-1.1956711033709813,8.515999794006348,0.08679972781643785
3681,2014-04-14,8.449999809265138,8.449999809265138,8.234999656677246,8.25,1833870.0,0.015869195963566174,1.1500035762820766,-1.273879740261315,51.491552384616156,59.423446970205546,0.04634841343053431,0.012433119765651313,-0.06282564540505398,0.11601761127460541,10.160598750914133,0.2150001525878924,0.07419584229461229,-0.019300127029417524,-0.1462499392105876,0.10764968515175255,-0.08277503312000256,0.04417477906116751,0.16098022460937145,63.60945660362505,3.3615492654259,0.06347490609058522,4,-0.037499904632570136,-0.06349992752075373,-0.06849992275238215,0.05850005149841131,0.5989999771118146,0,0.07017756513285311,1.3560269027397056,8.317999839782715,-1.3835913514925187,8.550999641418457,-1.6913522105139225,8.51099967956543,0.07017756513285311
3682,2014-04-15,8.541999816894531,8.567999839782715,8.439999580383299,8.449999809265138,2091860.0,0.010887575113140091,-1.2857094200491754,0.4600004768376,53.48256818052416,57.6426315357376,-0.045410500689772704,-0.07573135017041288,-0.166528631808335,0.024963984406589645,9.477861937063526,0.12800025939941584,0.06339356631608695,0.06779990196227992,-0.06255767328376116,0.198157477208321,0.0026211143392593783,0.13297868958530046,0.05394100189208828,90.82836981087357,33.06334894423746,0.06517878762302093,4,-0.1380000114440918,-0.15549993515014648,-0.17649996280670166,-0.033499956130981445,0.5799999237060547,1,0.05127601670928539,1.1500035762820766,8.449999809265138,1.3560269027397056,8.317999839782715,-1.3835913514925187,8.550999641418457,0.05127601670928539
3683,2014-04-16,8.559000015258789,8.585000038146973,8.524999618530272,8.579999923706055,1558150.0,0.001990189502303119,2.8709776656618384,-0.2282598554976254,54.64548532415564,56.55339317214817,-0.06413911994047261,-0.08321524179240214,-0.1920840017757648,0.008459782203376065,8.713284999529566,0.060000419616700995,0.06059278805923363,0.07605009078979563,-0.05229234599717536,0.20439252757676662,0.011878872396309248,0.14022130918328202,-0.32400035858154297,92.57143012844617,35.65831200536553,0.06417121839348576,4,-0.1490001678466797,-0.1725001335144043,-0.22675025463104248,-0.05050015449523926,0.5279998779296875,2,0.05035632142668511,-1.2857094200491754,8.541999816894531,1.1500035762820766,8.449999809265138,1.3560269027397056,8.317999839782715,0.05035632142668511
3684,2014-04-17,8.647000312805176,8.663999557495117,8.51099967956543,8.550999641418457,1670820.0,0.010281609696167981,1.353859471514298,-4.571480472297911,54.92103515844529,55.45022430265191,-0.14566722038576962,-0.16079365430148762,-0.2673222016083976,-0.07883114297222704,7.944550086638609,0.1529998779296875,0.05510252962434414,0.15220036506652868,0.00928094332804541,0.29511978680501194,0.08074065419728704,0.2236600759357703,-0.405000648498536,96.03747118413477,41.223679771545164,0.07145971086924177,4,-0.19750070571899414,-0.23750066757202148,-0.30650031566619873,-0.15050005912780762,0.6449995040893572,3,0.04244242082612004,2.8709776656618384,8.559000015258789,-1.2857094200491754,8.541999816894531,1.1500035762820766,8.449999809265138,0.04244242082612004
3685,2014-04-22,8.845000267028809,8.869999885559082,8.659999847412111,8.659999847412111,2568530.0,0.02289810883092236,-1.2702655332574075,1.927074227131826,67.77895453890011,57.181227304637666,-0.32676719338834914,-0.3433169689854054,-0.44877114084173897,-0.2740051274386843,7.746825189355977,0.22299957275390625,0.05086017436493506,0.3292003154754646,0.12096382561404084,0.5374368053368883,0.2250820705447527,0.43331856040617645,-0.5861206069946299,96.06305361900499,39.64571997894622,0.10411824493071171,4,-0.29250049591064453,-0.3325004577636719,-0.5787502527236938,-0.34850001335144043,0.5009994506835938,1,0.022272418758433776,1.353859471514298,8.647000312805176,2.8709776656618384,8.559000015258789,-1.2857094200491754,8.541999816894531,0.022272418758433776
3686,2014-04-23,8.885000228881836,8.897000312805176,8.805000305175781,8.871999740600586,1844420.0,0.004522324550077617,3.9728852002680553,0.07027275023584122,68.88217464628562,57.78265354282277,-0.3364643276441903,-0.36227530474536174,-0.47054360093464886,-0.3105665648655638,7.393721621384324,0.09200000762939453,0.05370225786186644,0.34405026435852015,0.08787289317698921,0.6002276355400511,0.21596157876775557,0.47213894994928474,-0.5894533553161629,97.3741652754591,38.542380054948644,0.12808868559076503,4,-0.319000244140625,-0.319000244140625,-0.6280003786087036,-0.3970000743865967,0.4889993667602539,2,0.01958354326332401,-1.2702655332574075,8.845000267028809,1.353859471514298,8.647000312805176,2.8709776656618384,8.559000015258789,0.01958354326332401
3687,2014-04-24,8.73799991607666,9.390999794006348,8.659999847412111,9.173999786376953,4779410.0,-0.016544773102800003,-1.4695943823428579,-33.53719190140845,59.39445510215687,57.63008943336712,-0.17283731953957648,-0.20109107640022117,-0.3126443803900152,-0.16054843084827297,8.13221668261129,0.7309999465942365,0.05272891872976082,0.18149995803833008,-0.08316887957196073,0.4461687956486209,0.049165539233184674,0.3138343768434755,-0.39433676737182743,25.795478067119156,-32.7094772364594,0.13233441880514563,4,0.07499980926513672,0.07499980926513672,-0.48100006580352783,-0.2499997615814209,0.5659999847412127,3,0.03559165407270126,3.9728852002680553,8.885000228881836,-1.2702655332574075,8.845000267028809,1.353859471514298,8.647000312805176,0.03559165407270126
3688,2014-04-25,8.689000129699707,8.800999641418457,8.654000282287598,8.753999710083008,1749570.0,-0.005607666153303659,-1.1777799755575493,0.149081650731989,57.849079575982906,57.08521549824681,-0.1072068028460933,-0.1434584485616437,-0.2560240249795527,-0.10881704909246537,9.067068757723684,0.14699935913085938,0.06388738222704049,0.1223501682281487,-0.14647228471425322,0.3911726211705506,-0.012061058243052258,0.25676139469934967,-0.240603316464723,20.227321248402866,-41.19254910188028,0.13441122647120113,4,0.12399959564208984,0.12399959564208984,-0.3885002136230469,-0.22449994087219416,0.6009998321533203,4,0.049833076814080224,-1.4695943823428579,8.73799991607666,3.9728852002680553,8.885000228881836,-1.2702655332574075,8.845000267028809,0.049833076814080224
3689,2014-04-28,8.694999694824219,8.767999649047853,8.673999786376951,8.699000358581543,1966840.0,0.0006904781948391392,-3.0869078469989057,0.06154907052833898,57.70235073629611,58.46085062748476,-0.10128282220401807,-0.13993574657393637,-0.25494987074729636,-0.11100051560210034,10.234745780367108,0.09399986267090199,0.06572813905282615,0.11774973869323802,-0.15388867627237524,0.38938815365885127,-0.0180694687895695,0.25356894617604553,-0.15234258351209817,5.563017598343685,-57.53293936672855,0.1358192074828069,4,0.11800003051757812,0.11800003051757812,-0.35774993896484375,-0.2544996738433838,0.6100006103515607,0,0.045083405649525066,-1.1777799755575493,8.689000129699707,-1.4695943823428579,8.73799991607666,3.9728852002680553,8.885000228881836,0.045083405649525066
3690,2014-04-29,8.743000030517576,8.807999610900879,8.692000389099121,8.739999771118164,1574060.0,0.005520452832439959,-1.343441738594328,-0.7499404052438945,62.096083690093444,59.6391318836489,-0.09237074617923824,-0.18339872893039022,-0.2980420718255825,-0.1535416150157083,12.092356646085696,0.11599922180175781,0.07198990682488038,0.1569000720977769,-0.12455118938233412,0.4383513335778879,0.016174441357721392,0.2976257028378324,-0.11550865093603235,12.075957556935576,-51.63199514665372,0.14072563074005526,4,0.17249965667724787,0.06999969482422053,-0.40575027465820135,-0.3025000095367414,0.5529994964599627,1,0.06279306696336096,-3.0869078469989057,8.694999694824219,-1.1777799755575493,8.689000129699707,-1.4695943823428579,8.73799991607666,0.06279306696336096
3691,2014-04-30,8.86299991607666,8.871000289916992,8.727999687194824,8.75,2816230.0,0.013725252789685838,1.2170522004627884,37.66338207249528,64.27983862105775,60.83882859926375,-0.1649745028436591,-0.2899922627867806,-0.4123152119033051,-0.2668500373716771,13.948487966146782,0.14300060272216797,0.07780532225252124,0.258949947357177,-0.04532120532178041,0.5632211000361345,0.1068143710176983,0.41108552369665574,-0.1890001296997088,28.35817805383023,-33.782156218511346,0.1521355763394791,4,0.08799982070922852,-0.05000019073486328,-0.5257501602172852,-0.4224998950958252,0.4680004119873029,2,0.054496198376311034,-1.343441738594328,8.743000030517576,-3.0869078469989057,8.694999694824219,-1.1777799755575493,8.689000129699707,0.054496198376311034
3692,2014-05-01,8.86299991607666,8.86299991607666,8.86299991607666,8.86299991607666,0.0,0.0,1.0,0.0,64.54546386007942,61.93882621436639,-0.12812595960728324,-0.2763595480424428,-0.4051164065525761,-0.2622461946171697,15.904926929157536,0.0,0.11561490041572497,0.24129996299743617,-0.08045140256283645,0.5630513285577088,0.08042428021729897,0.40217564577757337,-0.17099952697753906,96.31319190827148,33.43642265684356,0.16087568278013664,5,0.08799982070922852,-0.05000019073486328,-0.5257501602172852,-0.4224998950958252,0.5399999618530273,3,0.057655385806618886,1.2170522004627884,8.86299991607666,-1.343441738594328,8.743000030517576,-3.0869078469989057,8.694999694824219,0.057655385806618886
3693,2014-05-02,8.873000144958496,8.920999526977539,8.819999694824219,8.883999824523926,1789710.0,0.0011283119684675214,1.376492235885468,-100.0,63.644085604370744,62.90805404169144,-0.09934878505785072,-0.2731118603575666,-0.40765320277858663,-0.2679847689955821,17.529198297890446,0.10099983215332031,0.1421477353018581,0.23400020599365234,-0.10315092891306143,0.5711513409003661,0.06542463854029457,0.4025757734470101,-0.14500045776367188,80.56703140564807,20.071808687690186,0.16857556745335694,5,0.14949989318847656,-0.06000041961669922,-0.5357503890991211,-0.43250012397766113,0.5039997100830078,4,0.048574298300250174,1.0,8.86299991607666,1.2170522004627884,8.86299991607666,-1.343441738594328,8.743000030517576,0.048574298300250174
3694,2014-05-05,8.88599967956543,8.911999702453613,8.786999702453612,8.848999977111816,996210.0,0.0014650664256237178,1.8089967103501143,-3.3637073001560602,79.58332381314739,64.21965062771892,-0.08368095216636817,-0.2701936108228793,-0.41298106056957096,-0.27818453963936207,19.13657713696455,0.12500000000000178,0.1629203151930927,0.22809977531433034,-0.12032239116273225,0.5765219417913929,0.05388869207579994,0.40231085855286075,0.505000114440918,84.71616629810555,17.90538885858078,0.1742110832385312,5,0.13650035858154297,-0.07299995422363281,-0.5444998741149902,-0.4454996585845947,0.5209999084472656,0,0.0454648094593848,1.376492235885468,8.873000144958496,1.0,8.86299991607666,1.2170522004627884,8.86299991607666,0.0454648094593848
3695,2014-05-06,8.963000297546387,9.038000106811523,8.878000259399414,8.88599967956543,2276160.0,0.0086653860857131,-2.440876975296615,2.0811145191638527,78.34254690914912,65.27080310137042,-0.1588922249879694,-0.3290153227236168,-0.4843519365387614,-0.35115876016971015,20.841169452733165,0.15999984741210938,0.1857196024729344,0.282850360870361,-0.08428747891607635,0.6499882006567983,0.09928144097714231,0.46641928076357964,0.41591949462890554,75.80654588859254,8.235944861377462,0.18356891989321839,5,0.05949974060058594,-0.15000057220458984,-0.5692503452301025,-0.5225002765655518,0.444999694824217,1,0.03815686670489282,1.8089967103501143,8.88599967956543,1.376492235885468,8.873000144958496,1.0,8.86299991607666,0.03815686670489282
3696,2014-05-07,8.90999984741211,9.0,8.842000007629395,8.956999778747559,3065260.0,-0.005913248730872622,1.375933056553445,-0.6103838198684683,71.2470872225428,66.58776222585774,-0.11395637998134589,-0.2540723941859824,-0.42744655486980854,-0.29348911602668437,23.062529539552337,0.15799999237060547,0.20276603031694407,0.20764989852905202,-0.15865949729933249,0.5739592943574365,0.02449520061485977,0.3908045964432443,0.4570815429687496,49.00396287135332,-14.979247127088357,0.18315469791419264,5,-0.06399965286254883,-0.0970001220703125,-0.4877500534057617,-0.4694998264312744,0.560999870300293,2,0.043322074767211394,-2.440876975296615,8.963000297546387,1.8089967103501143,8.88599967956543,1.376492235885468,8.873000144958496,0.043322074767211394
3697,2014-05-08,8.975000381469727,9.0,8.902000427246094,8.918000221252441,1905230.0,0.007295234025901376,-1.2022438198514835,-1.21277113812065,72.75709515859766,68.24420840170382,-0.15846751520912505,-0.29821210768314366,-0.4858043271865746,-0.35291605313578955,25.341604382183842,0.09799957275390625,0.19132772313585455,0.24970040321350062,-0.12487164036501142,0.6242724467920127,0.062414381424243714,0.43698642500275753,0.38047937515258745,74.90054826686138,13.933189647256512,0.18728602178925624,5,-0.11900043487548828,-0.1620006561279297,-0.541750431060791,-0.5345003604888916,0.2839994430541992,3,0.03966573052512112,1.375933056553445,8.90999984741211,-2.440876975296615,8.963000297546387,1.8089967103501143,8.88599967956543,0.03966573052512112
3698,2014-05-09,9.0,9.031999588012695,8.89799976348877,8.89799976348877,1416910.0,0.0027854726983509437,-1.6274414473376653,1.7894728036272984,70.74026799232131,69.69286587459551,-0.15054377315061096,-0.3000841446308371,-0.5003164782081129,-0.37359313832491026,27.51093615787008,0.13399982452392578,0.17490773027283701,0.25025000572204625,-0.1292300938749147,0.6297301053190072,0.060509955923565784,0.4399900555205267,0.34411015553894053,84.86053960401692,27.159059609236067,0.1897400497984803,5,-0.13499975204467773,-0.18700027465820312,-0.5667500495910645,-0.559499979019165,0.3120002746582031,4,0.04477776421440982,-1.2022438198514835,8.975000381469727,1.375933056553445,8.90999984741211,-2.440876975296615,8.963000297546387,0.04477776421440982
3699,2014-05-12,9.053000450134276,9.086000442504883,9.0,9.0,1484780.0,0.005888938903808372,-2.2452721547458387,0.5196110513767298,64.73086441099228,69.98561928802872,-0.16474619131265555,-0.33049214502852564,-0.5393216395014626,-0.42389889685901494,29.861028414711292,0.08600044250488281,0.18129113961686016,0.2781504154205301,-0.11222951802374048,0.6685303488648007,0.08296044869839392,0.47334038214266627,0.2799674963429588,86.4754370673778,32.2373646659965,0.19518996672213534,5,-0.14600038528442205,-0.2400007247924787,-0.6165006160736066,-0.6125004291534406,0.4019994735717809,0,0.03578917362170486,-1.6274414473376653,9.0,-1.2022438198514835,8.975000381469727,1.375933056553445,8.90999984741211,0.03578917362170486
3700,2014-05-13,9.039999961853027,9.074999809265137,8.99899959564209,9.05500030517578,1233310.0,-0.0014360419346997055,1.7636767179344905,-0.2830229419702864,61.413793829926256,69.6671698667919,-0.11754712685733892,-0.27471248493392153,-0.5142193568254658,-0.4080284180338296,31.856032135575994,0.07600021362304688,0.19466773050486097,0.2290499210357666,-0.11412764954486754,0.5722274916164007,0.057461135745448644,0.40063870632608456,0.2820486197437351,81.1473775957288,31.028735880570686,0.1715887852903174,5,-0.1034998893737793,-0.22700023651123047,-0.6035001277923584,-0.5994999408721924,0.46199989318847656,1,0.04059730395003669,-2.2452721547458387,9.053000450134276,-1.6274414473376653,9.0,-1.2022438198514835,8.975000381469727,0.04059730395003669
3701,2014-05-14,9.04300022125244,9.065999984741213,9.0,9.05500030517578,1466500.0,0.0003318871031054993,2.8824156405142856,0.7999872846335743,78.50460792527508,71.21818587403585,-0.10317964517754419,-0.24349277718765094,-0.5022221635839905,-0.4087507891562172,33.752155309482156,0.06599998474121271,0.2101510284880419,0.20240015983581294,-0.11061278950530529,0.5154131091769312,0.04589368516525383,0.35890663450637206,0.2683473827614602,77.12762449716595,22.94364893496595,0.15650647467055936,5,-0.10650014877319158,-0.23000049591064275,-0.6050002574920637,-0.6025002002716047,0.4519996643066424,2,0.04036268519162012,1.7636767179344905,9.039999961853027,-2.2452721547458387,9.053000450134276,-1.6274414473376653,9.0,0.04036268519162012
3702,2014-05-15,8.979999542236328,9.03600025177002,8.932999610900879,9.03600025177002,2683120.0,-0.00696678950289642,2.6785477086561875,4.666693157434634,76.50255093621217,72.64690424424046,-0.02440352861920303,-0.15388558320582213,-0.42890229493780296,-0.34638615713079624,36.457297820386714,0.11000061035156072,0.2163138205957793,0.11749949455261266,-0.16759298422594426,0.4025919733311696,-0.025046744836664914,0.26004573394189023,0.3208611037463651,43.61674605469404,-14.248562622421197,0.14254623938927827,5,-0.04349946975708008,-0.16699981689453125,-0.5369997024536133,-0.5394995212554932,0.5600004196166992,3,0.05467708246160985,2.8824156405142856,9.04300022125244,1.7636767179344905,9.039999961853027,-2.2452721547458387,9.053000450134276,0.05467708246160985
3703,2014-05-16,8.989999771118164,9.038999557495117,8.937999725341797,9.0,2627010.0,0.0011136112908247675,1.2954678457637037,0.17857325318029324,76.67254158719463,72.32348399691237,-0.017949622815248034,-0.13696297501446608,-0.4267069710298905,-0.3578808694702893,39.44198883292099,0.10099983215332031,0.21041742076803693,0.10594973564147914,-0.14574977075991669,0.35764924204287496,-0.019900017559219663,0.23179948884217794,0.30058365599394676,37.25480418617118,-26.101698366590846,0.1258497532006983,5,-0.02599954605102539,-0.1770000457763672,-0.5469999313354492,-0.5494997501373291,0.5850000381469727,4,0.029922142408720376,2.6785477086561875,8.979999542236328,2.8824156405142856,9.04300022125244,1.7636767179344905,9.039999961853027,0.029922142408720376
3704,2014-05-19,9.013999938964844,9.050000190734863,8.960000038146973,8.960000038146973,1603550.0,0.002669651663816941,-2.333345107111951,-5.3998664886515355,75.61420587705109,72.02033499334591,-0.024455251461251493,-0.13919532969083548,-0.4404635652624762,-0.38479994863584466,42.4185343389905,0.09000015258789062,0.20528800733458752,0.11159992218017578,-0.12004636778101307,0.34324621214136464,-0.004223222800419535,0.2274230671607711,0.2665118136540965,57.04240486776182,-12.271956307555243,0.11582314498059443,5,-0.04999971389770508,-0.20100021362304688,-0.5710000991821289,-0.5734999179840088,0.4519996643066406,0,0.03305972239972976,1.2954678457637037,8.989999771118164,2.6785477086561875,8.979999542236328,2.8824156405142856,9.04300022125244,0.03305972239972976
3705,2014-05-20,9.041999816894533,9.0600004196167,8.984999656677246,9.03600025177002,1505870.0,0.003106265600097746,2.5713993778524555,0.11110326192539892,70.48039089454927,71.93514651245775,-0.044779635826662556,-0.1598767334968514,-0.4577477794216662,-0.4154578101654689,44.32590419624759,0.07500076293945312,0.20259727524182836,0.12974982261657964,-0.10828509261846087,0.36778473785162014,0.010732364999059385,0.24876728023409989,0.22864169472109985,81.95481173948296,7.15161348989561,0.11901745761752054,5,-0.049999713897706854,-0.22900009155273615,-0.5989999771118182,-0.6014997959136981,0.33400058746337713,1,0.0456757481945369,-2.333345107111951,9.013999938964844,1.2954678457637037,8.989999771118164,2.6785477086561875,8.979999542236328,0.0456757481945369
3706,2014-05-21,9.059000015258787,9.059000015258787,8.96399974822998,9.027999877929688,963270.0,0.0018801369949699165,5.129022334338864,5.167064059766097,71.5857554872633,71.80499766008725,-0.04293671712285452,-0.17199099472574275,-0.46358161623893146,-0.4362576278938395,46.10660100437946,0.09500026702880682,0.18457337536041152,0.13805003166198482,-0.10836304548492492,0.38446310880889456,0.014843493088529058,0.2612565702354406,0.20196866017360549,99.21228504918386,26.00924582307711,0.123206538573455,5,-0.06699991226196111,-0.2460002899169904,-0.6514999866485578,-0.6184999942779523,0.2749996185302752,2,0.048901627004805936,2.5713993778524555,9.041999816894533,-2.333345107111951,9.013999938964844,1.2954678457637037,8.989999771118164,0.048901627004805936
3707,2014-05-22,9.048999786376953,9.149999618530273,9.027999877929688,9.050000190734863,1616920.0,-0.0011038998636704322,-4.674377342589102,-0.032270965360243035,69.38307807678538,71.65419878058326,-0.023843155088762558,-0.1449273045151589,-0.44204308773705314,-0.4309680625647676,46.240471619132805,0.12199974060058594,0.16379015468174352,0.11249980926513636,-0.12436886437307848,0.3493684829033512,-0.005934527553971947,0.23093414608424467,0.2024895095958641,52.35854573590406,-19.090412598369653,0.11843433681910773,5,-0.007500171661376953,-0.1335000991821289,-0.6494998931884766,-0.6424996852874756,0.35599994659424006,3,0.04928722618090586,5.129022334338864,9.059000015258787,2.5713993778524555,9.041999816894533,-2.333345107111951,9.013999938964844,0.04928722618090586
3708,2014-05-23,9.121999740600586,9.140000343322754,9.041000366210938,9.076000213623047,1373770.0,0.008067184876447087,1.4146120208410866,-45.98093422306959,72.95703672918121,72.56821792704869,-0.08685081616125423,-0.19375887069616482,-0.5003231304076614,-0.5075036522737548,46.42585477906699,0.0989999771118164,0.15784733517241456,0.16384978294372488,-0.056335165751301375,0.3840347316387511,0.05375730859621086,0.2739422572912389,0.12019976350184791,85.26318959589216,14.852466967446787,0.11009247434751325,5,-0.08050012588500977,-0.17100000381469727,-0.7267498970031738,-0.7154996395111084,0.2740001678466797,4,0.045823309925343336,-4.674377342589102,9.048999786376953,5.129022334338864,9.059000015258787,2.5713993778524555,9.041999816894533,0.045823309925343336
3709,2014-05-26,9.086999893188477,9.166999816894533,9.062000274658203,9.133999824523926,765880.0,-0.003836861259305935,-1.1649575758767854,-1.0217481444624124,63.135467368178894,72.75951498685454,-0.05198806420171387,-0.13479667510590687,-0.4499328645210383,-0.4760872500973363,46.666038480530965,0.1049995422363299,0.14355853350207148,0.10924992561340297,-0.07990762082699554,0.29840747205380147,0.014671152393203712,0.20382869883360222,0.14609561488098066,60.59118391814323,-8.759563173301956,0.09457877322019952,5,-0.037000179290771484,-0.1360001564025879,-0.6887500286102295,-0.7365000247955322,0.48999977111816406,0,0.05370308372540644,1.4146120208410866,9.121999740600586,-4.674377342589102,9.048999786376953,5.129022334338864,9.059000015258787,0.05370308372540644
3710,2014-05-27,9.291999816894533,9.33199977874756,9.095999717712402,9.104999542236328,3592660.0,0.022559692540518483,-1.3024404767443116,-3.9787350607715006,80.60885140773448,72.99331981823893,-0.2430409764574808,-0.31258443073834563,-0.6382613935915646,-0.683738473434822,47.031709170810736,0.2449998855590838,0.13649728736643674,0.2867998600006114,0.08235805816237196,0.4912416618388509,0.1845789590814917,0.38902076091973115,-0.5050001144409215,89.13044605002649,16.49520682197746,0.10222090091911948,5,-0.15950012207031428,-0.26949977874756037,-0.8625001907348651,-0.9424998760223406,0.23700046539306463,1,0.018725763001048223,-1.1649575758767854,9.086999893188477,1.4146120208410866,9.121999740600586,-4.674377342589102,9.048999786376953,0.018725763001048223
3711,2014-05-28,9.345999717712402,9.376999855041504,9.258000373840332,9.310999870300293,1324310.0,0.005811440150879976,1.4535944627969168,0.18716468452295776,80.26086726542147,73.41091052148441,-0.27886618738428837,-0.34629879232380034,-0.6747476305039086,-0.7396714790027605,47.279937070378764,0.11899948120117188,0.13638250043124067,0.316649770736694,0.07265135656751909,0.5606481849058689,0.19465056365210565,0.4386489778212823,-0.5481000137329115,91.11743857817807,17.993428183577336,0.12199920708458764,5,-0.18849992752075195,-0.3234996795654297,-0.813499927520752,-0.987999677658081,0.30900001525879084,2,0.0032100029479618097,-1.3024404767443116,9.291999816894533,-1.1649575758767854,9.086999893188477,1.4146120208410866,9.121999740600586,0.0032100029479618097
3712,2014-05-29,9.37399959564209,9.420999526977539,9.29699993133545,9.345999717712402,848780.0,0.002995921118703171,1.0327845785844942,0.8,80.35700739249965,73.82029561096273,-0.27390358212723065,-0.35210561456071865,-0.6872553940007151,-0.768790651696861,47.593675434333484,0.12399959564208984,0.14212907391774543,0.31909966468811035,0.043476986690576425,0.5947223426856443,0.18128832568934428,0.4569110036868764,-0.5529358856201192,87.63156970119812,15.331532044004334,0.1378113389987667,5,-0.18349981307983398,-0.3364996910095215,-0.8079996109008789,-1.0024993419647217,0.3180007934570295,3,-0.004267117940950471,1.4535944627969168,9.345999717712402,-1.3024404767443116,9.291999816894533,-1.1649575758767854,9.086999893188477,-0.004267117940950471
3713,2014-05-30,9.303999900817873,9.343000411987305,9.25100040435791,9.282999992370604,1525440.0,-0.007467430962634025,-1.164729377973252,0.7500000000001269,69.8261393596993,73.17717710903476,-0.17285661778033834,-0.26157184417998813,-0.6003232846802771,-0.7003446181268114,47.54275060987457,0.12299919128417969,0.13759470378470162,0.22754998207092392,-0.055487140783254674,0.5105871049251025,0.08603142064383462,0.3690685434980132,-0.44694004177856783,67.40950701045108,-2.969485989673089,0.14151856142708888,5,-0.1115002632141131,-0.2664999961853045,-0.491000175476076,-0.6854999065399188,0.34599971771240057,4,0.010855528077170495,1.0327845785844942,9.37399959564209,1.4535944627969168,9.345999717712402,-1.3024404767443116,9.291999816894533,0.010855528077170495
3714,2014-06-02,9.289999961853027,9.34000015258789,9.25,9.30500030517578,1362330.0,-0.0015047226046954743,1.117649698751248,-0.7143051771115112,69.7160641277503,73.09225191272378,-0.12917276400943933,-0.22741292897796228,-0.5700426887128547,-0.6845146926818622,47.7845673903605,0.09000015258789062,0.1393393446790867,0.1933500289916985,-0.090122452636205,0.476822510619602,0.051613788177746756,0.33508626980565026,-0.39910372273742745,59.692417844577406,-8.939263641754806,0.1417362408139514,6,-0.09750032424926758,-0.24250030517578125,-0.47700023651123047,-0.5904998779296875,0.21300029754638672,0,0.011410112705005249,-1.164729377973252,9.303999900817873,1.0327845785844942,9.37399959564209,1.4535944627969168,9.345999717712402,0.011410112705005249
3715,2014-06-03,9.30500030517578,9.350000381469727,9.222999572753906,9.28600025177002,2159360.0,0.0016146763599942382,1.3302856642897765,-1.2666412359336574,70.27861720361237,72.94701432565145,-0.11504098887178849,-0.2271224678124124,-0.5687359777384575,-0.6976111768585564,47.521525734454926,0.1270008087158203,0.14191712408605284,0.19125037193298233,-0.09944517493572391,0.4819459188016886,0.04590259849862832,0.33659814536733634,-0.38229786878846284,41.41452089895777,-25.06256201421862,0.1453477734343532,6,-0.08050060272216619,-0.2485003471374494,-0.4920005798339826,-0.5320005416870099,0.2170000076293963,1,0.02923152608383739,1.117649698751248,9.289999961853027,-1.164729377973252,9.303999900817873,1.0327845785844942,9.37399959564209,0.02923152608383739
3716,2014-06-04,9.295999526977539,9.347000122070312,9.251999855041504,9.300000190734863,1474290.0,-0.0009673055242388484,-1.0652230250132166,-0.21056065853538083,76.68914456197133,73.75879949067212,-0.07698187584323435,-0.19786550655105906,-0.541810281198023,-0.684983154141273,47.568650903407104,0.0950002670288086,0.1454843103720549,0.16294960975647044,-0.12198604647540634,0.4478852659883472,0.02048178164053205,0.3054174378724088,-0.3433992651548099,36.86867227311698,-31.157544334720676,0.1424678281159386,6,-0.06499958038330078,-0.22149991989135742,-0.4317498207092285,-0.5229997634887695,0.1590003967285174,2,0.02506462641632856,1.3302856642897765,9.30500030517578,1.117649698751248,9.289999961853027,-1.164729377973252,9.303999900817873,0.02506462641632856
3717,2014-06-05,9.331000328063963,9.392000198364258,9.248000144958496,9.260000228881836,1114960.0,0.003765146607941361,-2.031571550469307,-17.747079856972142,77.63368795915775,74.27842740511394,-0.07573893871219717,-0.2158973688611372,-0.55956058749865,-0.7167710172000223,47.69255795413122,0.14400005340576172,0.1551240190057257,0.18015041351318217,-0.10767719213270865,0.467978019159073,0.03623661069023676,0.3240642163361276,-0.35029611033194463,63.9055358049761,-7.682046383462392,0.14391380282294527,6,-0.08950042724609197,-0.2270007133483869,-0.4490005970001203,-0.5580005645751935,0.09099960327148615,3,0.034722901459210975,-1.0652230250132166,9.295999526977539,1.3302856642897765,9.30500030517578,1.117649698751248,9.289999961853027,0.034722901459210975
3718,2014-06-06,9.402999877929688,9.467000007629396,9.324999809265137,9.33199977874756,1457750.0,0.0077161662559563915,-2.3411796385015395,1.0,79.2480754448565,76.06871719141147,-0.11587200146598953,-0.2700002048609633,-0.615019371522104,-0.7856651845554943,47.827592982700004,0.1420001983642596,0.16605399733591497,0.23199996948242152,-0.06754914166462989,0.5315490806294729,0.08222541390889582,0.3817745250559472,-0.3958779416429383,73.7704853959104,0.3288656311606246,0.14977455557352573,6,-0.12150001525878906,-0.2760000228881836,-0.5210001468658447,-0.630000114440918,0.048000335693359375,4,0.03073492661078947,-2.031571550469307,9.331000328063963,-1.0652230250132166,9.295999526977539,1.3302856642897765,9.30500030517578,0.03073492661078947
3719,2014-06-09,9.376999855041504,9.397000312805176,9.336000442504883,9.390000343322754,537150.0,-0.002765077446104214,3.51843741169822,-0.18310521296458437,75.26391420109427,75.47483527956254,-0.049628388631703046,-0.23028945547477875,-0.572342948443513,-0.75642397047476,47.7879088324851,0.06699943542480469,0.18049255754818816,0.18979997634887624,-0.11781538756943988,0.49741534026719236,0.03599229438971818,0.3436076583080343,-0.3330876730473431,63.114757302044076,-8.867892935575064,0.1538076819591585,6,-0.032000064849853516,-0.25,-0.45924997329711914,-0.6040000915527344,-0.08399963378906428,0,0.029113764285918498,-2.3411796385015395,9.402999877929688,-2.031571550469307,9.331000328063963,-1.0652230250132166,9.295999526977539,0.029113764285918498
3720,2014-06-10,9.406999588012695,9.42199993133545,9.336000442504883,9.343999862670898,883830.0,0.003199289051397658,-1.1772417789366942,-4.845950704225352,75.73959071043065,74.9724712178969,-0.06883906783307303,-0.24388907820079453,-0.5876496038139418,-0.7833743326836178,47.79413058576814,0.0859994888305664,0.18849274683760697,0.2014497280120846,-0.1129047209389995,0.5158041769631687,0.04427250353654166,0.35862695248762755,-0.3292403799677164,72.60253094000063,3.8963565504281235,0.15717722447554236,6,-0.06199979782104492,-0.2524995803833008,-0.48924970626831055,-0.6339998245239258,-0.11499977111816229,1,0.010205238183389698,3.51843741169822,9.376999855041504,-2.3411796385015395,9.402999877929688,-2.031571550469307,9.331000328063963,0.010205238183389698
3721,2014-06-11,9.407999992370604,9.640000343322754,9.392999649047852,9.55799961090088,2742030.0,0.00010634680575338784,-1.7444475056160726,-2.3809567060248824,76.91152857945593,74.58964023866982,-0.06718507791997119,-0.22782317096974758,-0.5716436063915413,-0.7824701658933879,48.06814243589707,0.24700069427490234,0.2082446980956476,0.18420014381408478,-0.13278942844558728,0.5011897160737568,0.025705357684248753,0.3426949299439208,-0.29910152035887094,40.81626695082209,-28.720247838417357,0.1584947861298357,6,0.023499965667726386,-0.16699981689452947,-0.4902501106262189,-0.6350002288818342,0.01700019836425959,2,0.012117381008399208,-1.1772417789366942,9.406999588012695,3.51843741169822,9.376999855041504,-2.3411796385015395,9.402999877929688,0.012117381008399208
3722,2014-06-12,9.470999717712402,9.598999977111816,9.41100025177002,9.454000473022461,1990260.0,0.006696399382747353,-2.6504911900595354,-0.11332858614243847,76.56009812531313,75.33785787929357,-0.1284904925744108,-0.26577896421705915,-0.6167476767276661,-0.8429401314623899,49.07657977325053,0.1909999847412127,0.1996498013407706,0.2226498603820808,-0.09087222805641737,0.536171948820579,0.06588881616283082,0.37941090460133076,-0.30899105856956766,46.349098703610636,-20.322425949714543,0.15676104421924922,6,-0.039499759674072266,-0.20199966430664062,-0.6414997577667236,-0.6979999542236328,-0.10699939727783203,3,-0.001689345843440715,-1.7444475056160726,9.407999992370604,-1.1772417789366942,9.406999588012695,3.51843741169822,9.376999855041504,-0.001689345843440715
3723,2014-06-13,9.258999824523926,9.47700023651123,9.25100040435791,9.449999809265137,4680630.0,-0.022384109334519398,-1.1835856514968626,-11.235792426367462,60.31173921942845,74.29293288948004,0.0854397581925781,-0.034354328613042995,-0.3894946672287567,-0.6304159253985322,49.44371439373973,0.2259998321533203,0.1822892113973218,-0.002800035476685281,-0.2917753861021417,0.28617531514877115,-0.1472877107894135,0.14168763983604293,-0.04919199696309917,2.0564065349991174,-62.68328480587265,0.14448767531272796,6,0.1725001335144043,0.010000228881835938,-0.4244999885559082,-0.48600006103515625,0.07700061798095703,4,0.017604504795409204,-2.6504911900595354,9.470999717712402,-1.7444475056160726,9.407999992370604,-1.1772417789366942,9.406999588012695,0.017604504795409204
3724,2014-06-16,9.312000274658203,9.33899974822998,9.230999946594238,9.25,1750330.0,0.0057242090008358115,-1.159987793015316,-0.3246087937766505,51.46630682533233,72.20267618078226,0.04010579286648408,-0.06733705185489214,-0.42569912275291166,-0.6831373924665005,49.70509601315581,0.10799980163574219,0.1629416704410982,0.03530039787292516,-0.22960560285028464,0.30020639859613496,-0.09715260248867885,0.16775339823452917,0.3280000686645508,19.804461978977216,-40.12118412931471,0.1324530003616047,6,0.12349987030029297,-0.02550029754638672,-0.47300028800964355,-0.5390005111694336,0.026000022888183594,0,0.014926968950282449,-1.1835856514968626,9.258999824523926,-2.6504911900595354,9.470999717712402,-1.7444475056160726,9.407999992370604,0.014926968950282449
3725,2014-06-17,9.454999923706056,9.513999938964844,9.324000358581543,9.32699966430664,2155860.0,0.015356491068520883,-1.8358385287670453,2.0645111671691665,57.06874734833083,70.0226320459333,-0.08870732634609624,-0.18741836783111232,-0.5502171675959406,-0.8219899386165839,50.194482758055244,0.20199966430664062,0.15956253369389373,0.15765004158020268,-0.09429418073432139,0.40959426389472675,0.03167793042294065,0.2836221527374647,0.1768204116821277,54.76766744079807,-1.162342601112492,0.12597211115726228,6,-0.01949977874756037,-0.16849994659424006,-0.5950000286102313,-0.6820001602172869,-0.05000019073486328,1,-0.017133760313148505,-1.159987793015316,9.312000274658203,-1.1835856514968626,9.258999824523926,-2.6504911900595354,9.470999717712402,-0.017133760313148505
3726,2014-06-18,9.501999855041504,9.590999603271484,9.430999755859377,9.456000328063963,1891430.0,0.0049709076377257855,-2.3333068425654524,0.3593705762267445,58.101272851941665,67.85236370068708,-0.11556613151533313,-0.21031093878145235,-0.5761319274026562,-0.8647988072342905,51.05893703463443,0.1599998474121076,0.15902244505253726,0.18249998092651332,-0.05888592651342961,0.42388588836645624,0.061807027206540965,0.30319293464648567,0.12180407257080184,73.64127336242731,20.82401302165063,0.12069295371997156,6,-0.06649971008300781,-0.2154998779296875,-0.6272499561309814,-0.7290000915527344,0.3900003433227539,2,-0.022100614749594016,-1.8358385287670453,9.454999923706056,-1.159987793015316,9.312000274658203,-1.1835856514968626,9.258999824523926,-0.022100614749594016
3727,2014-06-19,9.494999885559082,9.581000328063963,9.48900032043457,9.531999588012695,1071060.0,-0.0007366838127984554,-2.755191809883343,-0.8043496288924514,63.13615351114227,66.06215015249661,-0.0925935788882466,-0.17727346372267405,-0.5493052982915749,-0.8529512720737458,51.52959073737002,0.09200000762939275,0.15718354198431683,0.153200006484985,-0.06417822057676581,0.3705782335467358,0.04451089295410959,0.2618891200158604,0.12094796243286154,73.33338631529033,21.43819807415558,0.10868911353087582,6,-0.05949974060058594,-0.20849990844726562,-0.6202499866485596,-0.7220001220703125,0.22200012207031428,3,-0.007372269159337308,-2.3333068425654524,9.501999855041504,-1.8358385287670453,9.454999923706056,-1.159987793015316,9.312000274658203,-0.007372269159337308
3728,2014-06-20,9.539999961853027,9.571999549865724,9.463000297546387,9.498000144958496,1943810.0,0.004739344585183769,1.0566092057436576,-1.1351393148954816,66.49073629064125,65.08735260689072,-0.1297624094031935,-0.19958520423390524,-0.5733858340722282,-0.8957308516055775,51.924921123197585,0.10899925231933771,0.15455647227300418,0.17730007171630824,-0.0312983121370749,0.3858984555696914,0.07300087978961578,0.2815992636430007,0.06824892811096284,85.83341942901345,33.481832054831834,0.10429919192669165,6,-0.10449981689453125,-0.25099992752075195,-0.6652500629425049,-0.7670001983642578,0.18799972534179688,4,-0.018448599803167265,-2.755191809883343,9.494999885559082,-2.3333068425654524,9.501999855041504,-1.8358385287670453,9.454999923706056,-0.018448599803167265
3729,2014-06-23,9.574999809265137,9.595999717712402,9.470999717712402,9.550000190734863,1591580.0,0.003668747122857585,2.7313747259942494,0.5952316076294278,67.35213467141801,64.15541304700042,-0.14943723721344426,-0.20675102297661496,-0.5879176396923853,-0.9292900629126208,52.24697885649753,0.125,0.1494179948349874,0.1878999233245846,0.0021770518283847906,0.3736227948207844,0.0950384875764847,0.2807613590726845,0.025704101831458104,92.27942723307575,36.95214615443367,0.09286143574809967,6,-0.13949966430664062,-0.27499961853027344,-0.686499834060669,-0.8020000457763672,0.3699998855590838,0,-0.02496076987165985,1.0566092057436576,9.539999961853027,-2.755191809883343,9.494999885559082,-2.3333068425654524,9.501999855041504,-0.02496076987165985
3730,2014-06-24,9.465999603271484,9.595000267028807,9.442999839782717,9.574000358581543,1582700.0,-0.011383833750908234,1.0266646321692199,-4.320096131837949,59.68109487861836,62.24092041357403,-0.03485290664790419,-0.08858880627812127,-0.45178254792001127,-0.8178397883533677,51.794783712404815,0.1520004272460902,0.13344918614913404,0.07019972801208496,-0.11305104908924513,0.25345050511341505,-0.021425660538579194,0.16182511656274912,-0.2349996566772461,21.212033638700998,-34.94441973903757,0.09162538855066503,6,-0.05099964141845703,-0.1639995574951172,-0.5774996280670166,-0.6929998397827148,0.45400047302245916,1,-0.013522006242305373,2.7313747259942494,9.574999809265137,1.0566092057436576,9.539999961853027,-2.755191809883343,9.494999885559082,-0.013522006242305373
3731,2014-06-25,9.37600040435791,9.449000358581543,9.359999656677246,9.413000106811523,1470470.0,-0.009507627581398781,-1.5796857075725954,0.34258744160993226,52.41158312208693,59.55775207988223,0.05602100683137934,0.003977117982502776,-0.3393902038202299,-0.7253141668713017,50.84352749405902,0.10599994659423828,0.12024429021511374,-0.021299505233765004,-0.20332089553863497,0.16072188507110496,-0.1123102003861991,0.06971118991866909,-0.1377204513549799,6.779976077328421,-46.39707047693107,0.09101069515243469,6,0.037499427795410156,-0.07400035858154297,-0.47350049018859863,-0.6030006408691406,0.6519994735717773,2,0.0030929316726355793,1.0266646321692199,9.465999603271484,2.7313747259942494,9.574999809265137,1.0566092057436576,9.539999961853027,0.0030929316726355793
3732,2014-06-26,9.333999633789062,9.413999557495117,9.307000160217283,9.378000259399414,1065240.0,-0.004479604176352847,-1.1836706889839976,1.1892156610047169,46.17938795856638,57.987490828675334,0.08554008139592639,0.045141995314336825,-0.27798853153168324,-0.6818198762842673,49.504419763973885,0.10699939727783381,0.10242679725122805,-0.06130027770996094,-0.24526824199755914,0.12266768657763727,-0.15328425985376093,0.030683704433839054,-0.08858527450561482,9.342392703225896,-39.526565036292496,0.09198398214379941,6,0.07950019836425781,4.76837158203125e-07,-0.431499719619751,-0.560999870300293,0.5720005035400391,3,0.05978150701391005,-1.5796857075725954,9.37600040435791,1.0266646321692199,9.465999603271484,2.7313747259942494,9.574999809265137,0.05978150701391005
3733,2014-06-27,9.404999732971193,9.43299961090088,9.29699993133545,9.319000244140623,1074640.0,0.007606610452941309,-1.09230092066173,-1.9545060470762436,51.47678688194768,57.988655279410374,0.04182651585149877,-0.018871010317729642,-0.3289107481260718,-0.7493176834668809,48.708144842327215,0.13599967956543146,0.08485759915770075,0.004649829864503019,-0.17424052334017404,0.18354018306918007,-0.08479534673783462,0.09409500646684066,-0.1525936555328382,36.120360801725504,-10.494406384588892,0.08944517660233821,6,0.0415000915527326,-0.06449937820434748,-0.426500082015993,-0.6319999694824237,0.38700008392333984,4,0.03317387384546344,-1.1836706889839976,9.333999633789062,-1.5796857075725954,9.37600040435791,1.0266646321692199,9.465999603271484,0.03317387384546344
3734,2014-06-30,9.395999908447266,9.458999633789062,9.340999603271484,9.402999877929688,1833660.0,-0.0009569191684691836,-1.017084542401617,-0.08139547778257977,49.40670555435532,57.13731730230198,0.07151534902800805,-0.0016050549963928518,-0.30236060396582687,-0.726693201430578,47.933842204184884,0.11800003051757812,0.06200465486480411,-0.009649991989135742,-0.18089212048498204,0.16159213650671056,-0.09527105623705978,0.0759710722587883,-0.13674194721710187,33.22143140593217,-9.688587593956719,0.08562106424792341,6,0.050499916076660156,-0.04499959945678711,-0.3997502326965332,-0.6230001449584961,0.40900039672851385,0,0.035334161556247023,-1.09230092066173,9.404999732971193,-1.1836706889839976,9.333999633789062,-1.5796857075725954,9.37600040435791,0.035334161556247023
3735,2014-07-01,9.57699966430664,9.585000038146973,9.413999557495117,9.418999671936037,1652910.0,0.01926349059418908,-1.0357173267635855,-22.57152588555833,57.63323233741658,57.08531280068808,-0.10097770719234589,-0.16989298423603927,-0.46972806454171234,-0.8922707366836811,47.696820008390674,0.18900012969970703,0.07064621330774834,0.15774979591369664,-0.022787171695865638,0.3382867635232589,0.0674813121089155,0.24801827971847779,-0.31102685696050436,97.22209344680287,51.81459361928917,0.09026848380478077,7,-0.13049983978271484,-0.2089996337890625,-0.5764999389648438,-0.8039999008178711,0.22300052642822266,1,0.03842539870697825,-1.017084542401617,9.395999908447266,-1.09230092066173,9.404999732971193,-1.1836706889839976,9.333999633789062,0.03842539870697825
3736,2014-07-02,9.529000282287598,9.600000381469727,9.496999740600586,9.579999923706056,1291280.0,-0.005011943583744349,1.2637364940631517,-0.32278255620946106,52.655705806938414,55.9208186113321,-0.054474068133567144,-0.1091383342064347,-0.4096625914685781,-0.8285405588562078,47.47225745898442,0.10300064086914062,0.08541045192413321,0.09810037612914968,-0.07898694892005231,0.2751877011783517,0.009556713604547795,0.18664403865375156,-0.2564469257478077,76.56765884319162,29.987150771399314,0.08854366252460123,7,-0.08050012588500977,-0.09750032424926758,-0.45150041580200195,-0.7560005187988281,0.13799953460693537,2,0.041032614379614696,-1.0357173267635855,9.57699966430664,-1.017084542401617,9.395999908447266,-1.09230092066173,9.404999732971193,0.041032614379614696
3737,2014-07-03,9.654999732971193,9.657999992370604,9.513999938964844,9.513999938964844,1752220.0,0.013222735538984232,-1.042556933087111,-2.764721282046426,69.68193116471664,56.27539581956269,-0.1736521328020224,-0.22094812344133352,-0.5171440653278019,-0.9408867185178682,47.11876607413264,0.14400005340575994,0.08823239839480834,0.2078998565673853,0.01110894468524748,0.4046907684495231,0.10950440062631728,0.3062953125084533,-0.3693484954342061,99.16890335397524,45.01667560289067,0.09839545594106859,7,-0.17749977111816584,-0.21449995040893732,-0.5649998188018817,-0.8819999694824237,0.006000518798826349,3,0.0386328488114529,1.2637364940631517,9.529000282287598,-1.0357173267635855,9.57699966430664,-1.017084542401617,9.395999908447266,0.0386328488114529
3738,2014-07-04,9.69200038909912,9.723999977111816,9.630999565124512,9.652000427246094,996730.0,0.0038322793527969523,-1.268256091178694,0.2836880871700019,69.19194789656751,56.47981951124598,-0.20877946568287342,-0.247897284585207,-0.5332353419601663,-0.9653333351330282,46.52112036032758,0.09300041198730469,0.08778044639290528,0.2304504871368387,0.006699198647821092,0.4542017756258563,0.118574842892329,0.3423261313813484,-0.3840082262721154,91.64502433983594,31.77872407897179,0.11187564424450903,7,-0.1815004348754865,-0.218500614166258,-0.5780005455017072,-0.8640007972717267,0.10199928283691762,4,0.02208003917031154,-1.042556933087111,9.654999732971193,1.2637364940631517,9.529000282287598,-1.0357173267635855,9.57699966430664,0.02208003917031154
3739,2014-07-07,9.649999618530273,9.774999618530273,9.625,9.678000450134276,986950.0,-0.004333550235520511,-2.8461406790644217,-0.7000214576925695,60.967362666597936,56.62273815435482,-0.17323911205332898,-0.19436035144393138,-0.4705755519166157,-0.9112785054165773,45.96543111060881,0.14999961853027344,0.08322330040678771,0.1747997283935554,-0.06025689520991584,0.40985635199702664,0.05727141659182067,0.29232804019529013,-0.30872683056048444,65.37396707314495,4.661849936349611,0.11752831180173533,7,-0.11399984359741211,-0.1510000228881836,-0.5349998474121094,-0.8220000267028809,0.2220001220703125,0,0.014715047044311369,-1.268256091178694,9.69200038909912,-1.042556933087111,9.654999732971193,1.2637364940631517,9.529000282287598,0.014715047044311369
3740,2014-07-08,9.503000259399414,9.704999923706056,9.496000289916992,9.666999816894533,1242740.0,-0.015233094812624248,-1.3483171351114074,5.856953101052851,50.050576592439455,56.360404095505096,-0.02284125788619562,-0.04195094673407773,-0.30574680551361766,-0.7543785934947014,44.79161875062267,0.20899963378906428,0.06774819480269478,0.02300033569335902,-0.2101049941471942,0.25610566553391223,-0.09355232922691847,0.1395530006136365,-0.11835478837357627,2.5089556728376494,-54.23095639945785,0.1165526649202769,7,0.032999515533447266,-0.004000663757324219,-0.38300061225891113,-0.6750006675720215,0.31799983978271307,1,0.031779442021761195,-2.8461406790644217,9.649999618530273,-1.268256091178694,9.69200038909912,-1.042556933087111,9.654999732971193,0.031779442021761195
3741,2014-07-09,9.522000312805176,9.548999786376953,9.428000450134276,9.498000144958496,663480.0,0.0019993741857440295,2.1025822859099588,-0.1463428817324339,51.3486734297234,56.93476914785588,-0.021180654761510098,-0.054781135220139276,-0.3101976328669167,-0.7636024060197695,42.56531816038727,0.12099933624267756,0.04776329254600675,0.03630037307739187,-0.19495987641133894,0.2675606225661227,-0.07932975166697354,0.15193049782175727,-0.09831942702889407,27.089362520784753,-26.413459032753565,0.11563012474436576,7,0.013999462127685547,-0.019000530242919922,-0.3815004825592041,-0.6940007209777832,0.3400001525878906,2,0.029195533375044436,-1.3483171351114074,9.503000259399414,-2.8461406790644217,9.649999618530273,-1.268256091178694,9.69200038909912,0.029195533375044436
3742,2014-07-10,9.454999923706056,9.562000274658203,9.378000259399414,9.562000274658203,1515160.0,-0.007036377536032812,2.4392413412003777,-4.458316776603279,45.84554947221626,56.30907610233017,0.07240253767480453,0.011551375189565505,-0.22912659456678064,-0.6864455123830506,40.06337557173568,0.18400001525878906,0.039733226685683576,-0.029900026321408646,-0.2614848562970735,0.20168480365425623,-0.14569244130924197,0.08589238866642468,0.319999694824217,19.395412747067354,-28.777801025628726,0.11579241498783278,7,0.10299968719482244,0.047999858856199396,-0.3022501468658465,-0.6270003318786639,0.36499977111816406,3,0.02242198782645577,2.1025822859099588,9.522000312805176,-1.3483171351114074,9.503000259399414,-2.8461406790644217,9.649999618530273,0.02242198782645577
3743,2014-07-11,9.42199993133545,9.47599983215332,9.312000274658203,9.414999961853027,1647170.0,-0.00349021603774613,1.8521718939180336,-0.06542006096365463,42.50735104558583,55.542481156911336,0.12076761181085871,0.06049042711808639,-0.18247169607365166,-0.6433777979805626,39.18736965191171,0.1639995574951172,0.04569979319440165,-0.07105002403259242,-0.27947614519255204,0.1373760971273672,-0.17526308461257223,0.03316303654738739,0.3450597000122073,23.758058868359804,-18.05791916159108,0.10421306057997938,7,0.12150001525878906,0.08099985122680664,-0.24925017356872559,-0.5940003395080566,0.5159997940063477,4,0.02536619849037658,2.4392413412003777,9.454999923706056,2.1025822859099588,9.522000312805176,-1.3483171351114074,9.503000259399414,0.02536619849037658
3744,2014-07-14,9.451000213623047,9.553000450134276,9.437000274658203,9.4399995803833,1164450.0,0.0030779327636321074,-12.647685834501894,1.5715258855585832,49.20300797600106,54.60578956119849,0.11218727592873812,0.0447309865688279,-0.19761762981176823,-0.6620874038675986,38.6463375111525,0.13100051879882635,0.06391378823041549,-0.048999738693236594,-0.24059691626697166,0.14259743888049847,-0.14479832748010502,0.04679885009363183,0.29785704345703223,35.368972797204336,-8.679284563996681,0.09579858878686792,7,0.0924997329711914,0.051999568939208984,-0.2467503547668457,-0.6000003814697266,0.5310001373291016,0,0.03629239768914383,1.8521718939180336,9.42199993133545,2.4392413412003777,9.454999923706056,2.1025822859099588,9.522000312805176,0.03629239768914383
3745,2014-07-15,9.29300022125244,9.451000213623047,9.28499984741211,9.427000045776367,1766920.0,-0.016717806454269235,-1.2133297729628005,-12.181100996965919,45.88701094692501,53.85371235453033,0.25218539764281545,0.2002384131909576,-0.02979595579956751,-0.4961438813623591,36.92275646929708,0.1660003662109375,0.0681341721948634,-0.19889974594116389,-0.4110971285151237,0.013297636632795928,-0.3049984372281447,-0.09280105465418309,0.4383827565307641,2.8882171482076933,-43.97921014793071,0.10609869128697995,7,0.23699951171875178,0.20999956130981623,-0.05700039863586248,-0.4420003890991193,0.6610002517700213,1,0.06230490751781281,-12.647685834501894,9.451000213623047,1.8521718939180336,9.42199993133545,2.4392413412003777,9.454999923706056,0.06230490751781281
3746,2014-07-16,9.291999816894533,9.456000328063963,9.262999534606934,9.44200038909912,1504400.0,-0.0001076513864294304,1.1685427571833695,1.1194087211494936,47.83058889363983,51.4257854355218,0.24141971295789588,0.19468086731770384,-0.017074368457434375,-0.48773185801499785,34.77549471748586,0.19300079345702947,0.07598816729640134,-0.18940014839172115,-0.4195190078934825,0.04071871111004022,-0.3044595781426018,-0.07434071864084046,0.41260017306640506,9.699067060043653,-40.183558305415026,0.11505942975088052,7,0.2269997596740705,0.21099996566772283,-0.042249917984010565,-0.4409999847412127,0.7259998321533185,2,0.05693072457080506,-1.2133297729628005,9.29300022125244,-12.647685834501894,9.451000213623047,1.8521718939180336,9.42199993133545,0.05693072457080506
3747,2014-07-17,9.425000190734863,9.524999618530273,9.293999671936037,9.300000190734863,2198770.0,0.014313428375074988,-2.372236453750688,-0.8333301544310916,50.97089536070153,49.401224042647804,0.08086692595175471,0.05920276171524641,-0.13866190003584222,-0.6115299311696756,32.670209821104336,0.2329998016357404,0.062122500514416146,-0.052899789810179954,-0.284273606275228,0.1784740266548681,-0.168586698042704,0.06278711842234408,0.2442717627977551,55.86211886033025,4.06356492913482,0.11568690823252367,7,0.09399938583374023,0.07799959182739258,-0.08875012397766113,-0.4875001907348633,0.5290002822875977,3,0.046366075948496066,1.1685427571833695,9.291999816894533,-1.2133297729628005,9.29300022125244,-12.647685834501894,9.451000213623047,0.046366075948496066
3748,2014-07-18,9.36400032043457,9.473999977111816,9.350000381469727,9.375,1271560.0,-0.006472134648894512,-5.359025773952169,-0.0879974365234375,48.52127697080805,48.01832563200449,0.10107632815092416,0.11208792739558149,-0.06752863894156746,-0.5398965157403275,30.739842715597675,0.12399959564208984,0.056347148632681865,-0.10509967803955078,-0.3398912699258876,0.12969191384678602,-0.2224954739827183,0.012296117903616732,0.2727698395839937,34.827747231064905,-18.52257007929245,0.11739579594316824,7,0.11999940872192383,0.13899946212768555,-0.013750314712524414,-0.4265003204345703,0.6719999313354492,4,0.048697069498657264,-2.372236453750688,9.425000190734863,1.1685427571833695,9.291999816894533,-1.2133297729628005,9.29300022125244,0.048697069498657264
3749,2014-07-21,9.336000442504883,9.399999618530273,9.300999641418457,9.385000228881836,939650.0,-0.0029901620003776053,1.5063740402723453,4.454655800242761,37.029117323390665,46.5714968243324,0.08923542421931785,0.12781780013413346,-0.031220427008896934,-0.4999926957152816,28.47849352165247,0.0989999771118164,0.017705762628336785,-0.1211495876312263,-0.35756954057202783,0.11527036530957524,-0.23935956410162795,-0.00293961116082464,0.27086806748075,27.862933020780627,-19.114285594829827,0.11820997647040093,7,0.07649946212768555,0.16699934005737305,0.014249563217163086,-0.3985004425048828,0.7159996032714844,0,0.06448149681914495,-5.359025773952169,9.36400032043457,-2.372236453750688,9.425000190734863,1.1685427571833695,9.291999816894533,0.06448149681914495
3750,2014-07-22,9.338000297546387,9.376999855041504,9.3100004196167,9.36400032043457,739125.0,0.0002142089702994454,1.576946354883081,0.5306150253016738,39.184615085528065,45.21993478608848,0.06858097320659162,0.121991445195885,-0.024298300992604993,-0.49096205441466445,26.417967082641695,0.06699943542480469,-0.025986092599961097,-0.11274976730346609,-0.35501865877205674,0.12951912416512457,-0.2338842130377614,0.00838467843082924,0.24135869440894986,28.626236227236497,-14.004549679476234,0.12113444573429541,7,0.07449960708618164,0.1809992790222168,0.02299976348876953,-0.4005002975463867,0.7839994430541992,1,0.06896552076304574,1.5063740402723453,9.336000442504883,-5.359025773952169,9.36400032043457,-2.372236453750688,9.425000190734863,0.06896552076304574
3751,2014-07-23,9.404999732971193,9.579999923706056,9.378999710083008,9.579999923706056,1160050.0,0.007174923248011833,1.2971427948621737,6.730770641528812,34.830121246070604,43.99599831651673,-0.0187300006742106,0.06037122458539734,-0.08150998627009898,-0.545136066986645,25.607461203544762,0.24199962615966975,-0.056685517881996716,-0.04720029830932404,-0.28792773010679973,0.19352713348815165,-0.167564014208061,0.07316341758941292,-0.1420001983642596,38.81117598610171,3.1944368373035914,0.12036371589873773,7,0.016499996185300958,0.11399984359741033,-0.04399967193603693,-0.4674997329711932,0.6290006637573224,2,0.05837328608597736,1.576946354883081,9.338000297546387,1.5063740402723453,9.336000442504883,-5.359025773952169,9.36400032043457,0.05837328608597736
3752,2014-07-24,9.892000198364258,10.083999633789062,9.800000190734863,9.800000190734863,3880385.0,0.051781018524198696,-5.1739004239703945,-0.5257137563283034,57.849279168073444,45.700656996793136,-0.48860510841240057,-0.4033624173105359,-0.5508309004347396,-1.0184566824966907,25.98987577795115,0.6789999008178693,-0.05371469096159487,0.4119001388549801,0.10784139124524295,0.7159588864647173,0.25987076505011153,0.5639295126598487,-0.6226606559753414,75.47899906824922,45.01002737137148,0.15202937380486836,7,-0.21850061416625977,-0.21850061416625977,-0.5310001373291016,-0.9545001983642578,0.18799972534179865,3,0.012737509922859491,1.2971427948621737,9.404999732971193,1.576946354883081,9.338000297546387,1.5063740402723453,9.336000442504883,0.012737509922859491
3753,2014-07-25,9.717000007629396,9.807000160217283,9.609000205993652,9.642999649047852,2050680.0,-0.017691082412614523,-1.7887465832085017,0.8043516570090067,52.38096529155521,46.05376336518805,-0.2987782414382494,-0.21480251292392616,-0.3601425485194252,-0.8298889656415476,25.847028807421886,0.28299999237060547,-0.057736653997078946,0.22129993438720952,-0.09816013553154157,0.5407600043059606,0.061569899427833974,0.38102996934658506,-0.41507406158447324,53.12903834793911,25.95686053112516,0.15973003495937585,7,-0.04350042343139826,-0.04350042343139826,-0.35599994659424006,-0.7795000076293963,0.3669996261596662,4,0.024390291778016104,-5.1739004239703945,9.892000198364258,1.2971427948621737,9.404999732971193,1.576946354883081,9.338000297546387,0.024390291778016104
3754,2014-07-28,9.727999687194824,9.786999702453613,9.717000007629396,9.75,1617795.0,0.001132003659235492,-2.181828033899216,-0.2973000837682769,58.851269676553855,47.49423655736903,-0.29765503568918383,-0.21044387326608316,-0.355776509285473,-0.8283488813733406,25.54637882556684,0.06999969482421697,-0.04917748170850267,0.21569962501525808,-0.11620771539050345,0.5476069654210196,0.0497459548123782,0.38165329521813796,-0.39479079364013536,54.005128160897584,22.733650012699414,0.16595367020288046,7,-0.05450010299682617,-0.05450010299682617,-0.3657495975494385,-0.7904996871948242,0.38800048828125,0,0.031661243264699435,-1.7887465832085017,9.717000007629396,-5.1739004239703945,9.892000198364258,1.2971427948621737,9.404999732971193,0.031661243264699435
3755,2014-07-29,9.94499969482422,9.960000038146973,9.708999633789062,9.75100040435791,2350340.0,0.022306744922600874,1.2410752679016184,-8.818024188304731,64.39752031831551,49.33500671566633,-0.4609126595678781,-0.41999396940174627,-0.555475089087869,-1.0314519065346435,24.76960115666846,0.25100040435791016,-0.027154326644360793,0.41429963111877655,0.0305388709748442,0.7980603912627089,0.22241925104681037,0.6061800111907427,-0.5817591716601562,80.28369446706535,46.480415556198196,0.19188038007196587,7,-0.2560000419616717,-0.2715001106262225,-0.5772495269775408,-1.0074996948242205,0.18700027465820135,1,0.010759211084524711,-2.181828033899216,9.727999687194824,-1.7887465832085017,9.717000007629396,-5.1739004239703945,9.892000198364258,0.010759211084524711
3756,2014-07-30,9.920000076293944,9.979999542236328,9.859000205993652,9.920000076293944,1580690.0,-0.0025137877624358262,1.0166735543757548,0.0,66.2929270382364,51.03745467983686,-0.37712140673002637,-0.38388150187380354,-0.513655873573418,-0.9925436338099729,23.900349722957166,0.12099933624267578,-0.01446347226417366,0.3697500228881818,-0.051638931947596944,0.7911389777239606,0.15905554547029155,0.5804445003060721,-0.5279291887048796,65.47373577768684,28.614970310849344,0.21069447741788952,7,-0.22750043869018377,-0.2465004920959455,-0.5615000724792463,-0.9825000762939435,0.3140001296997088,2,0.0203628692291411,1.2410752679016184,9.94499969482422,-2.181828033899216,9.727999687194824,-1.7887465832085017,9.717000007629396,0.0203628692291411
3757,2014-07-31,10.027999877929688,10.031999588012695,9.894000053405762,9.90999984741211,3361390.0,0.01088707669406519,1.190478353012413,100.0,70.17310269905096,53.443213094086076,-0.43649233677242805,-0.4874985860738761,-0.60291194085044,-1.085737821110115,22.7667816901073,0.1379995346069336,0.019794166682391534,0.4590998172760017,-0.011905163707867317,0.9301047982598707,0.22359732678406807,0.6946023077679353,-0.608251840492624,99.05444067934177,58.03773995830677,0.2355024904919343,7,-0.33550024032592773,-0.35450029373168945,-0.6702499389648438,-1.0904998779296875,0.2639999389648455,3,0.0005983764331742858,1.0166735543757548,9.920000076293944,1.2410752679016184,9.94499969482422,-2.181828033899216,9.727999687194824,0.0005983764331742858
3758,2014-08-01,9.906000137329102,10.071999549865724,9.810999870300293,10.0,2193315.0,-0.012165909661515983,1.1932841801570586,-0.7966087996637895,64.26332663269712,56.469236350675686,-0.25649821155855435,-0.36748567546349875,-0.46555302510193286,-0.948453721226052,21.08503277166928,0.26099967956543146,0.052725561159403966,0.3264000892639167,-0.16563328866875793,0.8184334671965914,0.0803834002975794,0.572416778230254,-0.45968203603795743,54.27012371496927,12.021049272631316,0.2460166889663376,8,-0.2090001106262207,-0.23250055313110352,-0.532250165939331,-0.9685001373291016,0.3680000305175781,4,0.017565090244776593,1.190478353012413,10.027999877929688,1.0166735543757548,9.920000076293944,1.2410752679016184,9.94499969482422,0.017565090244776593
3759,2014-08-04,9.791999816894533,9.96399974822998,9.770000457763672,9.96399974822998,1253060.0,-0.011508209050490215,1.2558066036428155,1.8297891767952248,66.08638655730886,59.45832206976244,-0.07935731624607101,-0.25539587697971555,-0.33607322796422423,-0.8192935637263492,19.005811762873446,0.1939992904663086,0.07238036358359778,0.20529975891113494,-0.2950389417832415,0.7056384596055114,-0.0448695914360524,0.4554691092583223,-0.3201744543034728,22.86506950264466,-23.356482869778276,0.25016935034718785,8,-0.06050014495849787,-0.11850023269653498,-0.3984997272491473,-0.7519998550415057,0.4619998931884748,0,0.029820243296035498,1.1932841801570586,9.906000137329102,1.190478353012413,10.027999877929688,1.0166735543757548,9.920000076293944,0.029820243296035498
3760,2014-08-05,9.80500030517578,9.85099983215332,9.756999969482422,9.78499984741211,1515210.0,0.0013276642692350293,-1.4736736435275812,-0.11628177760526935,66.41076706424451,62.9672827162262,-0.021397606061279717,-0.257830314868686,-0.3397327908215164,-0.8176072613828129,18.159017952211702,0.09399986267089844,0.1031909213054778,0.20320024490356303,-0.30467427616559917,0.7110747659727252,-0.05073701563101807,0.45713750543814413,-0.3086879717367985,15.238222106502205,-34.13244842934134,0.25393726053458093,8,0.04149961471557795,-0.13150072097778143,-0.4062502384185773,-0.7295002937316877,0.4749994277954137,1,0.031718496748656566,1.2558066036428155,9.791999816894533,1.1932841801570586,9.906000137329102,1.190478353012413,10.027999877929688,0.031718496748656566
3761,2014-08-06,9.800000190734863,9.800000190734863,9.732999801635742,9.746999740600586,2190950.0,-0.0005099555619877405,1.5282950967161493,2.649961853900674,63.06620695338495,63.54694135903859,0.05087584926414479,-0.24341530825901359,-0.32699810761795334,-0.7978641925052425,17.84721592677045,0.07200050354003729,0.1530961484205875,0.1843001365661614,-0.32956030094407396,0.6981605740763968,-0.07263008218895628,0.4412303553212791,-0.28018036528187906,19.76414125643158,-27.59630934756629,0.25693021875511735,8,0.04049968719482422,-0.12650060653686523,-0.39275026321411133,-0.7245001792907715,0.555999755859375,2,0.03387752778427888,-1.4736736435275812,9.80500030517578,1.2558066036428155,9.791999816894533,1.1932841801570586,9.906000137329102,0.03387752778427888
3762,2014-08-07,9.666999816894533,9.809000015258787,9.652999877929688,9.760000228881836,1192575.0,-0.013571466454263104,-1.5785084884692089,-1.7547098515519233,60.05306909740777,64.39939733746665,0.16606723854327754,-0.09878273078823874,-0.1885518287818897,-0.6520858314013545,17.775515378143535,0.1560001373290998,0.20126105984883047,0.04069976806640874,-0.4679226324318506,0.5493221685646681,-0.21361143218272183,0.2950109683155393,-0.12461279910810497,3.341276832069384,-43.72060258054462,0.25431120024912995,8,0.19549989700317205,0.0064997673034650205,-0.22699975967407404,-0.5199995040893572,0.7490005493164045,3,0.05865319125259538,1.5282950967161493,9.800000190734863,-1.4736736435275812,9.80500030517578,1.2558066036428155,9.791999816894533,0.05865319125259538
3763,2014-08-08,9.66100025177002,9.704999923706056,9.359999656677246,9.579999923706056,1414325.0,-0.0006206232790062494,3.082851322449698,-0.8709674111446067,60.942757050608996,64.63178482347278,0.1824773045534851,-0.07795667979568144,-0.1748071467301564,-0.6322554059179417,17.800579041763147,0.34500026702881037,0.2524823798008917,0.022750186920166726,-0.47681152694071294,0.5223119007810464,-0.227030670010274,0.27253104385060745,0.42299938201904297,49.83452805759939,0.3298961746189235,0.24978085693044025,8,0.054999351501464844,0.012499332427978516,-0.20200037956237793,-0.505000114440918,0.8849992752075195,4,0.06531410295832529,-1.5785084884692089,9.666999816894533,1.5282950967161493,9.800000190734863,-1.4736736435275812,9.80500030517578,0.06531410295832529
3764,2014-08-11,9.793999671936037,9.880999565124512,9.640000343322754,9.645000457763672,1418495.0,0.013766630441982564,-2.0314473707886735,1.8394890210161334,64.10889832859061,64.59971571350336,0.06685505481286924,-0.1938823414274342,-0.2979049686258115,-0.7509253131912441,17.520239182530723,0.2409992218017578,0.24440541263894744,0.138599634170534,-0.3574334833978874,0.6346327517389554,-0.1094169246136758,0.3866161929547438,0.27551996231078846,83.30136113694141,29.868740616204434,0.24801655878421047,8,-0.07800006866455256,-0.12050008773803889,-0.30199980735778986,-0.6049995422363299,0.6380004882812464,0,0.04900964998866075,3.082851322449698,9.66100025177002,-1.5785084884692089,9.666999816894533,1.5282950967161493,9.800000190734863,0.04900964998866075
3765,2014-08-12,9.871999740600586,9.88700008392334,9.755999565124512,9.784000396728516,909205.0,0.007964066905990608,1.2203472020172632,0.5906027381478068,64.35156881490568,64.38400924424438,-0.025243669734853924,-0.2385096480630775,-0.36537650178501835,-0.8142363390366256,18.39714035296098,0.13100051879882812,0.25987784061141284,0.18764972686767578,-0.2864259582471824,0.661725411982534,-0.04938811568975332,0.4246875694251049,0.18332949409484733,97.15363735070575,40.14183385731142,0.23703784255742902,8,-0.15600013732910156,-0.1985001564025879,-0.35450005531311035,-0.6574997901916504,0.4920005798339844,1,0.038695297763367,-2.0314473707886735,9.793999671936037,3.082851322449698,9.66100025177002,-1.5785084884692089,9.666999816894533,0.038695297763367
3766,2014-08-13,9.821000099182127,9.923999786376953,9.73799991607666,9.899999618530273,1054060.0,-0.0051660902308082735,1.9291351590835706,-0.8977285042374001,47.01930491418918,61.81136504592641,0.011438926197103072,-0.1537283400486249,-0.30393370317844237,-0.7480084982341548,19.5327187186982,0.18599987030029297,0.2647596728003414,0.11020007133483745,-0.32948745915937216,0.5498876018290471,-0.10964369391226825,0.33004383658194314,0.22042254395294236,81.73764831407635,25.94392495667769,0.21984376524710483,8,-0.10500049591064275,-0.14750051498412908,-0.30350041389465154,-0.5965003967285138,0.7290000915527362,2,0.04673654710860764,1.2203472020172632,9.871999740600586,-2.0314473707886735,9.793999671936037,3.082851322449698,9.66100025177002,0.04673654710860764
3767,2014-08-14,9.862000465393066,9.876999855041504,9.736000061035156,9.777999877929688,1224945.0,0.004174764870876313,1.4736943373181526,-1.0633050448470855,56.859061807525364,60.98866895424066,-0.06211700608085735,-0.16897452464955443,-0.334927522149032,-0.7741061731546246,20.272970352147084,0.14099979400634766,0.2418227522662164,0.1293504238128662,-0.29365284969951944,0.5523536973252519,-0.08215121294332661,0.34085206056905903,0.16579371801284637,89.00721511945444,31.518335741584664,0.21150163675619268,8,-0.20000076293945312,-0.18850088119506836,-0.3425006866455078,-0.6285004615783691,0.6019992828369141,3,0.05009120440976189,1.9291351590835706,9.821000099182127,1.2203472020172632,9.871999740600586,-2.0314473707886735,9.793999671936037,0.05009120440976189
3768,2014-08-15,9.81999969482422,9.946999549865724,9.81999969482422,9.904000282287598,921890.0,-0.004258848974529217,-2.0237849252393962,-0.9999999999999789,54.22794037082852,59.671063822409515,-0.03754674407710645,-0.09598080104836626,-0.2855230594439444,-0.7182377106800981,21.16690532519613,0.1269998550415039,0.21553512398161878,0.06454968452453791,-0.322410527821388,0.45150989687046383,-0.12893042164842505,0.25802979069750087,0.19443859804711927,58.63186212381047,0.6732998769421172,0.19348010617296263,8,-0.16650009155273615,-0.14650011062622248,-0.28949999809265314,-0.5685000419616717,0.6940002441406232,4,0.06069253461391133,1.4736943373181526,9.862000465393066,1.9291351590835706,9.821000099182127,1.2203472020172632,9.871999740600586,0.06069253461391133
3769,2014-08-18,9.937999725341797,9.968000411987305,9.899999618530273,9.92199993133545,590420.0,0.012016296760148482,-1.2666772629738536,-0.1904724060807706,49.64610883647905,57.808324019324466,-0.1482486782224317,-0.17556967170554927,-0.3937573923812092,-0.8214951917358384,22.51602366660005,0.14800071716308416,0.17299863610979038,0.1524497509002689,-0.18799045326925956,0.4928899550697974,-0.017770351184495325,0.32266985298503315,0.06334979480566183,87.06868911086447,30.614940968557008,0.17022010208476387,8,-0.2739996910095215,-0.26450014114379883,-0.4147498607635498,-0.6570000648498535,0.4640007019042969,0,0.0611792934633868,-2.0237849252393962,9.81999969482422,1.4736943373181526,9.862000465393066,1.9291351590835706,9.821000099182127,0.0611792934633868
3770,2014-08-19,9.982000350952148,10.0,9.937000274658203,9.963000297546387,825660.0,0.004427513264882776,1.2909261153786131,1.1875186266913036,53.075406399070644,56.698235068845094,-0.1838335225149077,-0.17797450659682568,-0.4282468107929098,-0.8516730133867085,23.990494500266195,0.06299972534179688,0.14791756010395574,0.16425037384033203,-0.1141200774137161,0.44262082509438017,0.025065148213307964,0.3034355994673561,-0.6220006942749023,93.18194954194723,36.304832856833734,0.13918522562702418,8,-0.3020005226135254,-0.3085007667541504,-0.45875048637390137,-0.7010006904602051,0.4439992904663086,1,0.045081125370047825,-1.2666772629738536,9.937999725341797,-2.0237849252393962,9.81999969482422,1.4736943373181526,9.862000465393066,0.045081125370047825
3771,2014-08-20,9.954000473022461,10.031999588012695,9.923999786376953,10.0,1123865.0,-0.002805036760694657,-1.0377147998200629,-2.4210209305827437,46.01296912895135,55.13822396123882,-0.14716767078325432,-0.11250416628643123,-0.39089723716060476,-0.8088828499795628,24.296144554734656,0.10799980163574219,0.12714021724129587,0.10880045890808177,-0.09701466333974018,0.3146155811559037,0.00589289778417168,0.21170802003199185,-0.5812008094787604,73.648905528098,21.193721918865627,0.10290756112391089,8,-0.25800085067749023,-0.2805008888244629,-0.4375007152557373,-0.6730008125305176,0.28799915313720703,2,0.04118945428255705,1.2909261153786131,9.982000350952148,-1.2666772629738536,9.937999725341797,-2.0237849252393962,9.81999969482422,0.04118945428255705
3772,2014-08-21,10.017999649047852,10.017999649047852,9.923999786376953,9.97700023651123,821995.0,0.006429492966053552,3.585424856365286,-0.8913007422150351,56.43674733793586,54.637556215386255,-0.1744911142343959,-0.17558196215997945,-0.4466412511698188,-0.8576652457177811,22.611493502243817,0.09399986267089844,0.10571313828125461,0.1664996623992927,-0.05263020541604391,0.3856295302146293,0.0569347284916244,0.276064596306961,-0.6188319885253915,93.39625187810951,39.46992906877391,0.1095649339076685,8,-0.18199968338012695,-0.32899999618530273,-0.5069999694824219,-0.7094998359680176,0.2700004577636719,3,0.05310446799003188,-1.0377147998200629,9.954000473022461,1.2909261153786131,9.982000350952148,-1.2666772629738536,9.937999725341797,0.05310446799003188
3773,2014-08-22,9.954000473022461,10.02400016784668,9.907999992370604,10.001999855041504,894690.0,-0.006388418673130336,1.5217427360084972,-1.1707334093182293,59.878092464574436,54.16746667494,-0.07214596953546426,-0.09793827301496094,-0.36812594975774005,-0.7789384024283592,22.046832673297974,0.116000175476076,0.09145282646212216,0.0906504631042484,-0.1234290422559603,0.3047299684644571,-0.01638928957585506,0.19769021578435186,-0.5295195354003912,40.90974770973615,-16.245608878250763,0.10703975268010418,8,-0.07000064849853516,-0.26150083541870117,-0.44300079345703125,-0.645500659942627,0.3939990997314453,4,0.05123560889812384,3.585424856365286,10.017999649047852,-1.0377147998200629,9.954000473022461,1.2909261153786131,9.982000350952148,0.05123560889812384
3774,2014-08-25,10.03600025177002,10.09000015258789,9.994999885559082,10.020000457763672,906075.0,0.008237871694882548,-1.8787550392301358,-0.3333333333333333,62.99213780985076,54.01641878548946,-0.12986459141608186,-0.16409347132822028,-0.43606609179533073,-0.8452807943334264,21.570453172617164,0.1359996795654297,0.09444753343107593,0.15725021362304759,-0.06012060375870831,0.3746210310048035,0.048564804932169636,0.26593562231392553,-0.5872185681323252,70.32975094450383,7.546967996274873,0.10868540869087766,8,-0.1230001449584961,-0.3405003547668457,-0.5425004959106445,-0.699500560760498,0.1359996795654297,0,0.04762850490268988,1.5217427360084972,9.954000473022461,3.585424856365286,10.017999649047852,-1.0377147998200629,9.954000473022461,0.04762850490268988
3775,2014-08-26,10.052000045776367,10.083999633789062,9.982000350952148,10.04800033569336,1224785.0,0.00159424009615039,2.0000280497040754,0.24998509864695714,64.0000127156764,55.90316409676582,-0.1314718745085095,-0.18094309869852232,-0.442140462238676,-0.8455308665063619,20.455433279494926,0.10199928283691406,0.09887865363350024,0.16789999008178746,-0.06128251019728559,0.3970824903608605,0.05330873994225094,0.282491240221324,-0.5647452540016609,79.12083881346273,10.44636437042196,0.11459125013953612,8,-0.13899993896484375,-0.35199975967407227,-0.5942502021789551,-0.7155003547668457,0.2180004119873047,1,0.034818979295248687,-1.8787550392301358,10.03600025177002,1.5217427360084972,9.954000473022461,3.585424856365286,10.017999649047852,0.034818979295248687
3776,2014-08-27,10.121999740600586,10.156000137329102,10.03600025177002,10.03600025177002,1226340.0,0.00696375790941528,-1.7907116005189794,21.50143061516452,77.18046706226569,58.16109801395919,-0.172416019134225,-0.2477350586758753,-0.5027118702755544,-0.8983836079354326,19.346930701905368,0.11999988555908203,0.08843417673576148,0.22779970169067454,-0.024665696852583352,0.48026510023393243,0.1015670024190456,0.3540324009623035,-0.5985802271770879,86.29017062300287,8.965185830602081,0.12623269927162897,8,-0.13399982452392578,-0.3639998435974121,-0.65625,-0.7680001258850098,0.05600070953368963,2,0.03003358117057542,2.0000280497040754,10.052000045776367,-1.8787550392301358,10.03600025177002,1.5217427360084972,9.954000473022461,0.03003358117057542
3777,2014-08-28,10.034000396728516,10.154000282287598,10.008000373840332,10.128000259399414,999740.0,-0.00869386940597261,1.0,-1.0930281557381594,70.29385485643483,59.94619962347101,-0.06420447679773744,-0.16786989845510014,-0.40588674436715166,-0.7943733037839671,17.933055011097647,0.14599990844726562,0.06975492237404701,0.1395003318786614,-0.11364790252200407,0.39264856627932687,0.012926214678328662,0.26607444907899414,-0.4599744333925688,50.80658496348772,-28.756663911336346,0.1265741172003327,8,-0.006000518798828125,-0.2760004997253418,-0.5637507438659668,-0.6800007820129395,0.1619997024536115,3,0.020729442017858535,-1.7907116005189794,10.121999740600586,2.0000280497040754,10.052000045776367,-1.8787550392301358,10.03600025177002,0.020729442017858535
3778,2014-08-29,10.079999923706056,10.100000381469727,9.987000465393066,10.06999969482422,1039795.0,0.00458436567259235,3.5198931909215494,-0.10638556906032506,67.1875591033146,61.8952496531194,-0.07760548507965659,-0.21098260861644924,-0.4437947111883993,-0.8238520014748527,16.93893865938449,0.11299991607666016,0.09026012259661798,0.17679986953735494,-0.08962412394572894,0.4432238630204388,0.043587872795813,0.3100118662788969,-0.4594160264506577,56.321662683885,-21.828186961751037,0.13321199674154202,8,-0.04799985885620295,-0.32200002670288264,-0.4065003395080584,-0.5715003013610858,0.09599971771240057,4,0.020634938956328064,1.0,10.034000396728516,-1.7907116005189794,10.121999740600586,2.0000280497040754,10.052000045776367,0.020634938956328064
3779,2014-09-01,10.083999633789062,10.107999801635742,9.994999885559082,10.065999984741213,751400.0,0.00039679663822211886,2.424240672774037,1.7999237078006998,63.984207705411805,63.10733868715731,-0.06561755323426333,-0.20235987551796875,-0.4406178760119257,-0.8117785867700995,16.17605988863102,0.11299991607666016,0.09607866689639266,0.16619958877563512,-0.1064957631270218,0.43889494067829204,0.029851912824307547,0.3025472647269627,-0.42058243732776823,58.62034946177624,-16.418205958836907,0.1363476759513281,9,-0.051999568939208984,-0.32599973678588867,-0.41050004959106445,-0.5755000114440918,-0.057999610900878906,0,0.026180082165041307,3.5198931909215494,10.079999923706056,1.0,10.034000396728516,-1.7907116005189794,10.121999740600586,0.026180082165041307
3780,2014-09-02,10.116000175476074,10.15999984741211,10.017999649047852,10.119999885559082,1192505.0,0.0031733977438659355,2.3809718437783833,-0.22221044823569006,69.95945262331995,65.76805907542048,-0.08561457570877096,-0.22120790176171923,-0.4614081184916792,-0.8236364020581632,15.563207813286626,0.1420001983642578,0.11078402406332977,0.18265013694763255,-0.09830558177756288,0.46360585567282797,0.042172277585034834,0.32312799631023026,-0.4131763437453557,74.56657276891782,0.3598998467949315,0.1404778593625979,9,-0.0820002555847168,-0.3560004234313965,-0.44250059127807617,-0.6050004959106445,-0.1710004806518537,1,0.005535760665083211,2.424240672774037,10.083999633789062,3.5198931909215494,10.079999923706056,1.0,10.034000396728516,0.005535760665083211
3781,2014-09-03,10.131999969482422,10.182000160217283,10.097999572753906,10.15999984741211,879840.0,0.0015816324366162426,1.3333333333333992,7.000476871721507,68.9075854736531,67.15370775716684,-0.08237216100049416,-0.2224657441143627,-0.4628791751278545,-0.8213036018513051,15.125427856276612,0.08400058746337713,0.12491568272801601,0.18204994201660085,-0.10489952023393023,0.46899940426713194,0.0385752108913362,0.3255246731418655,-0.3834585361835643,74.3588364177009,1.9407094547243418,0.1434747311252655,9,-0.08699989318847834,-0.36100006103515625,-0.45075035095214844,-0.6100001335144043,-0.12600040435791016,2,0.013620261418960444,2.3809718437783833,10.116000175476074,2.424240672774037,10.083999633789062,3.5198931909215494,10.079999923706056,0.013620261418960444
3782,2014-09-04,10.234000205993652,10.23799991607666,10.12600040435791,10.142000198364258,1254905.0,0.010067137467277387,1.240003051775275,-3.2857288828337876,76.74431212612197,69.02773216400546,-0.16819840737241876,-0.29493100747574275,-0.547511853989878,-0.9056609794370338,15.311536305405776,0.11199951171875,0.13527825769157076,0.2557001590728767,-0.02552429938102918,0.5369246175267826,0.11508792984592375,0.3963123882998296,-0.4334437254645831,98.4064865193471,23.242974908576244,0.1406122292269529,9,-0.12400007247924805,-0.4350004196166992,-0.5510005950927734,-0.7100005149841309,-0.3769998550415039,3,-0.005471932258373391,1.3333333333333992,10.131999969482422,2.3809718437783833,10.116000175476074,2.424240672774037,10.083999633789062,-0.005471932258373391
3783,2014-09-05,10.291999816894533,10.33199977874756,10.196000099182127,10.234000205993652,1244170.0,0.005667345098050003,-1.0298486217964677,0.6304305009899747,74.7900304535984,70.33860912442186,-0.19356629803859704,-0.31962102021043926,-0.5894007608750602,-0.945772797411685,16.98593520791607,0.13599967956543324,0.15930494563387576,0.2821497917175311,0.009353532955262978,0.5549460504797992,0.1457516623363979,0.41854792109866423,-0.43020125538880016,88.13057135580277,13.875120565770246,0.1363981293811339,9,-0.1349997520446795,-0.4460000991821307,-0.6090002059936541,-0.7680001258850115,-0.5819997787475604,4,-0.009327605851179754,1.240003051775275,10.234000205993652,1.3333333333333992,10.131999969482422,2.3809718437783833,10.116000175476074,-0.009327605851179754
3784,2014-09-08,10.27400016784668,10.289999961853027,10.17199993133545,10.28600025177002,789090.0,-0.0017488971403114562,10.800295646368795,-0.20689938668463775,71.22104305976015,71.14094582932005,-0.15450373502589265,-0.27807414009031106,-0.5548772618564808,-0.9112135359505125,18.183858415245712,0.11999988555908381,0.16834519250723012,0.24015011787414586,-0.03711033097236438,0.5174105667206561,0.10151989345088985,0.3787803422974019,-0.33696941158225435,81.52879396694897,9.268066916121953,0.13863022442325543,9,-0.11450004577636719,-0.42800045013427734,-0.5887503623962402,-0.7180004119873047,-0.4920005798339844,0,-0.009538692313333152,-1.0298486217964677,10.291999816894533,1.240003051775275,10.234000205993652,1.3333333333333992,10.131999969482422,-0.009538692313333152
3785,2014-09-09,10.253999710083008,10.279999732971193,10.21399974822998,10.272000312805176,708220.0,-0.0019467059993112379,2.8824156405146915,1.500039736151951,72.05888127815446,70.57188074219658,-0.1149215390376579,-0.24030859038956365,-0.5240797310457896,-0.8777631457199782,19.420280642176934,0.06599998474121271,0.18016862068535744,0.20104966163635218,-0.08183867218867391,0.4839379954613783,0.05960549472383825,0.3424938285488661,-0.2537739102212804,66.66666666666616,-5.194633937053723,0.14144416691251308,9,-0.09449958801269531,-0.40799999237060547,-0.5515000820159912,-0.6914997100830078,-0.7080001831054688,1,-0.02223519540093477,10.800295646368795,10.27400016784668,-1.0298486217964677,10.291999816894533,1.240003051775275,10.234000205993652,-0.02223519540093477
3786,2014-09-10,10.279999732971193,10.279999732971193,10.206000328063963,10.206000328063963,1021890.0,0.002535598168841302,1.0,-4.11094039735119,70.40507558865862,70.58423860133256,-0.12980242253219032,-0.24259642274127202,-0.537210545802207,-0.8906641862455391,20.527451522472113,0.07399940490723012,0.18370763957899428,0.2040997028350855,-0.07399128636614272,0.4821906920363137,0.06505420823447139,0.3431451974356996,-0.22669009648773297,74.75718267085195,5.387755946119697,0.13904549460061377,9,-0.12049961090088068,-0.43400001525879084,-0.5199999809265154,-0.7069997787475604,-0.7159996032714862,2,-0.032587553195407404,2.8824156405146915,10.253999710083008,10.800295646368795,10.27400016784668,-1.0298486217964677,10.291999816894533,-0.032587553195407404
3787,2014-09-11,10.355999946594238,10.357999801635742,10.270000457763672,10.300000190734863,549280.0,0.007393017081439135,1.9333375719235781,0.756759543263618,80.73398107520468,72.08939659820923,-0.17357708278034423,-0.2948046444314478,-0.6032550473272753,-0.9506433206584681,21.854997927844757,0.08799934387207031,0.18780896030634509,0.2553999423980713,-0.03034580650877139,0.541145691304914,0.11252706794465084,0.39827281685149174,-0.2580998873485214,98.92480836772887,24.883231872906237,0.14287287445342106,9,-0.17950010299682617,-0.49700021743774414,-0.5990002155303955,-0.7660002708435059,-0.5570001602172852,3,-0.03379686976387353,1.0,10.279999732971193,2.8824156405146915,10.253999710083008,10.800295646368795,10.27400016784668,-0.03379686976387353
3788,2014-09-12,10.416000366210938,10.513999938964844,10.329999923706056,10.378000259399414,1745050.0,0.005793783306886846,-1.7462529357341579,0.6785762942779292,80.06334700972823,73.87596763202217,-0.20216320095188323,-0.32450219522264057,-0.6535901037440333,-0.9933287255151928,23.179846444768508,0.1840000152587873,0.1764395517465207,0.2856003284454349,-0.0012410990704072589,0.5724417559612771,0.14217961468751383,0.429021042203356,-0.2712823533350157,71.34515480476168,-3.0351608331728386,0.14342071375792145,9,-0.15000057220458984,-0.4790005683898926,-0.6480007171630859,-0.7625007629394531,-0.6760005950927734,4,-0.05366743429389287,1.9333375719235781,10.355999946594238,1.0,10.279999732971193,2.8824156405146915,10.253999710083008,-0.05366743429389287
3789,2014-09-15,10.545999526977539,10.545999526977539,10.289999961853027,10.378000259399414,1401665.0,0.0124807177607551,2.047627157129882,4.421020930582744,83.1099565859918,75.33713473898571,-0.2902597444366748,-0.42859009127452197,-0.770860003325577,-1.1051769432428014,24.330969827749673,0.2559995651245117,0.1811646206126074,0.3851994991302483,0.05815777031526537,0.7122412279452313,0.22167863472275684,0.5487203635377398,-0.32742512888383324,100.0,25.136235240632985,0.16352086440749147,9,-0.2239999771118164,-0.4529995918273926,-0.8512499332427979,-0.8924999237060547,-0.792999267578125,0,-0.07927171689056223,-1.7462529357341579,10.416000366210938,1.9333375719235781,10.355999946594238,1.0,10.279999732971193,-0.07927171689056223
3790,2014-09-16,10.432000160217283,10.52400016784668,10.324000358581543,10.52400016784668,3214110.0,-0.01080972614010045,3.347821579989427,-0.5476214804723085,69.62032804062879,75.41632835753856,-0.1416141128833921,-0.2942348793892169,-0.6404546544501581,-0.9742716907399771,25.394038468210223,0.2219991683959961,0.18702744351790557,0.2487001419067365,-0.08831386209954317,0.5857141459130162,0.08019313990359578,0.41720714390987723,-0.14794073634681126,66.47069548265817,-6.66070322295765,0.16850700200314,9,-0.09600019454955877,-0.2910003662109357,-0.7372505664825422,-0.778500556945799,-0.6619997024536115,1,-0.06230833610254172,2.047627157129882,10.545999526977539,-1.7462529357341579,10.416000366210938,1.9333375719235781,10.355999946594238,-0.06230833610254172
3791,2014-09-17,10.36400032043457,10.55799961090088,10.342000007629396,10.468000411987305,1565810.0,-0.00651838944961225,-1.9188994136220818,1.1304356840020928,71.42860681544005,74.82569443412946,-0.041621078152026314,-0.2044249389450652,-0.5571132630427869,-0.8915058050940345,26.419465297642464,0.21599960327148438,0.19735174224535434,0.16020030975341726,-0.1678455499199938,0.4882461694268283,-0.003822620083287376,0.3242232395901219,-0.07400035858154297,32.638937179830855,-41.52704450540113,0.16402292983670533,9,0.00099945068359375,-0.21700048446655273,-0.6692507266998291,-0.7105007171630859,-0.9800004959106445,2,-0.07892712930973089,3.347821579989427,10.432000160217283,2.047627157129882,10.545999526977539,-1.7462529357341579,10.416000366210938,-0.07892712930973089
3792,2014-09-18,10.550000190734863,10.550000190734863,10.371999740600586,10.371999740600586,921360.0,0.017946725641599937,1.0,-1.711541283057624,75.8242218898912,74.94060459371754,-0.19901053010693204,-0.36735984429068225,-0.7231339841569486,-1.0615081415451506,27.500307467124195,0.18599987030029297,0.2066704588115993,0.31960015296936106,-0.030542215128168237,0.6697425210668904,0.1445289689205964,0.4946713370181257,-0.2259998321533203,97.0151378203525,19.741336760599225,0.1750711840487648,9,-0.18500041961669922,-0.4030003547668457,-0.8552505970001221,-0.8965005874633789,-0.8769998550415039,3,-0.09345971973546252,-1.9188994136220818,10.36400032043457,3.347821579989427,10.432000160217283,2.047627157129882,10.545999526977539,-0.09345971973546252
3793,2014-09-19,10.46399974822998,10.550000190734863,10.416000366210938,10.550000190734863,1888680.0,-0.008151700563987618,2.116258954512187,-0.48314733159386436,69.1532387926401,74.71084856403753,-0.09615816032796687,-0.2542268410730415,-0.6166779471953259,-0.9600075185873571,28.75790939273162,0.13399982452392578,0.2164046865408249,0.20809974670410192,-0.13140937649827222,0.5476088699064761,0.038345185102915735,0.3778543083052881,-0.12199974060058416,64.9253784455084,-14.100388183446782,0.16975456160118668,9,-0.0819997787475586,-0.27500009536742986,-0.7962501049041748,-0.8064999580383301,-0.7529993057250977,4,-0.06355122112512612,1.0,10.550000190734863,-1.9188994136220818,10.36400032043457,3.347821579989427,10.432000160217283,-0.06355122112512612
3794,2014-09-22,10.513999938964844,10.550000190734863,10.399999618530273,10.46399974822998,1062635.0,0.00477830580446259,1.4590117801558702,-0.5813945751735456,69.7029727277276,74.44908094732344,-0.1212890455499327,-0.2809867109418356,-0.64615469565552,-0.9942669848084495,29.67180202535879,0.15000057220458984,0.21235731552193826,0.23419995307922292,-0.10742190780736927,0.5758218139658151,0.06338902263592772,0.40501088352251813,-0.1420001983642578,81.19666131411788,1.5404598871339488,0.17081093044329587,9,-0.13199996948242188,-0.2850003242492676,-0.8505003452301025,-0.8565001487731934,-0.6389999389648438,0,-0.07361614726458554,2.116258954512187,10.46399974822998,1.0,10.550000190734863,-1.9188994136220818,10.36400032043457,-0.07361614726458554
3795,2014-09-23,10.402000427246094,10.545999526977539,10.38599967956543,10.501999855041504,867735.0,-0.010652417002941061,-1.424223158229357,-1.9999809265864312,62.206180091125084,73.5380925587086,0.01554710010937832,-0.14906420774612172,-0.5094164455654955,-0.8682476976476323,30.674065967018127,0.15999984741210938,0.20569423964959554,0.10470042228698695,-0.22337730503180175,0.43277814960577565,-0.0593384413724074,0.2687392859463813,0.15599918365478693,27.77802306483149,-50.377545017400294,0.16403886365939413,9,0.01199960708618164,-0.16900062561035156,-0.733250617980957,-0.7445006370544434,-0.41100025177001953,1,-0.06239186129494334,1.4590117801558702,10.513999938964844,2.116258954512187,10.46399974822998,1.0,10.550000190734863,-0.06239186129494334
3796,2014-09-24,10.425999641418457,10.432000160217283,10.29800033569336,10.42199993133545,1138050.0,0.00230717296545202,15.749195374899193,-0.039997329696634464,59.338512376453444,71.16081825884737,0.016132409831847383,-0.15717944291013097,-0.5078557382499262,-0.877098984519364,30.9848086856797,0.133999824523924,0.20542108043687968,0.11349964141845703,-0.2084937693602722,0.43549305219718626,-0.04749706397090847,0.27449634680782253,0.12855997085571502,50.793404505735296,-23.776073096694603,0.16099670538936475,9,-0.0019998550415039062,-0.19299983978271484,-0.7492499351501465,-0.7684998512268066,-0.4659996032714844,2,-0.06291954788188892,-1.424223158229357,10.402000427246094,1.4590117801558702,10.513999938964844,2.116258954512187,10.46399974822998,-0.06291954788188892
3797,2014-09-25,10.241999626159668,10.5,10.215999603271484,10.432000160217283,1253140.0,-0.01764818929475387,-1.347105093081543,-47.50357653791086,47.83361086892737,67.57973646542504,0.20368001918984113,0.04553703832744915,-0.3041945631030565,-0.679905081516953,31.23958347966651,0.2840003967285156,0.20243653590508792,-0.08090033531189,-0.3774502986163508,0.2156496279925708,-0.2291753169641204,0.0673746463403404,0.3039999008178711,7.784424298665144,-62.381705359934585,0.1482749816522305,9,0.14499998092651367,-0.008999824523925781,-0.5572500228881836,-0.5844998359680176,-0.12799930572509766,3,-0.08377268433444152,15.749195374899193,10.425999641418457,-1.424223158229357,10.402000427246094,1.4590117801558702,10.513999938964844,-0.08377268433444152
3798,2014-09-26,10.288000106811523,10.324000358581543,10.095999717712402,10.241999626159668,1021045.0,0.004491357384388328,2.864385410521041,-0.24210711238267554,50.59221439774861,63.966654000064686,0.15378545153343204,0.016778640767800113,-0.327627474731333,-0.7127094095471147,31.304116452502782,0.22800064086914062,0.20155037274943766,-0.04529986381530726,-0.3197479420015661,0.22914821437095156,-0.18252390290843756,0.09192417527782304,0.23819942474365163,42.29079054056893,-25.34591040239409,0.13722403909312975,9,0.03899955749511719,-0.05500030517578125,-0.5255002975463867,-0.630500316619873,-0.21000003814697266,4,-0.059778359713564044,-1.347105093081543,10.241999626159668,15.749195374899193,10.425999641418457,-1.424223158229357,10.402000427246094,-0.059778359713564044
3799,2014-09-29,10.347999572753906,10.394000053405762,10.253999710083008,10.288000106811523,830380.0,0.00583198535375784,-1.1875009313206872,1.3043225873328497,53.846153846153854,62.21396797845636,0.07011990069215024,-0.023640586362915883,-0.36299422037248696,-0.7598761250222772,31.517016360944822,0.1400003433227539,0.18795113472080693,0.0014996051788322973,-0.2465916018026295,0.2495908121602941,-0.12254599831189772,0.1255452086695623,0.15200042724609375,55.99999152289137,-11.27364304292994,0.12404560349073077,9,-0.020999908447265625,-0.07799959182739258,-0.5597498416900635,-0.6904997825622559,-0.34599971771240234,0,-0.061557707436153186,2.864385410521041,10.288000106811523,-1.347105093081543,10.241999626159668,15.749195374899193,10.425999641418457,-0.061557707436153186
3800,2014-09-30,10.17199993133545,10.380000114440918,10.17199993133545,10.37399959564209,1823600.0,-0.017008083560600573,-1.0594111759484826,-3.3666910385605746,46.06414095495473,59.39569399395799,0.2294936909077041,0.1652415455295131,-0.16396358770057162,-0.5717293011183102,31.26989422728126,0.20800018310546875,0.16616509320525807,-0.17730002403259348,-0.41550481563199604,0.06090476756680907,-0.2964024198322939,-0.058197628232893095,0.29568004608154297,18.811920920625553,-45.55229557237881,0.11910239579970089,9,0.1510000228881836,0.09800004959106445,-0.3677499294281006,-0.5114998817443848,-0.12600040435791016,1,-0.02919779132327005,-1.1875009313206872,10.347999572753906,2.864385410521041,10.288000106811523,-1.347105093081543,10.241999626159668,-0.02919779132327005
3801,2014-10-01,10.270000457763672,10.34000015258789,10.14799976348877,10.15999984741211,1204645.0,0.009634342026126674,-1.8656608070599958,-0.544558381961362,46.91536573869151,56.18359886604692,0.1304782283647974,0.08233091314462904,-0.23947942156062751,-0.6569373617730108,30.94980214748655,0.1920003890991211,0.12784177344701675,-0.08619952201843262,-0.3051151042752327,0.13271606023836746,-0.19565731314683354,0.02325826910996831,0.16794509887695241,43.06946001770434,-16.223999304999865,0.10945779112840022,10,0.05299949645996094,0.0024995803833007812,-0.4635002613067627,-0.6095004081726074,-0.24400043487548828,2,-0.027166530657424248,-1.0594111759484826,10.17199993133545,-1.1875009313206872,10.347999572753906,2.864385410521041,10.288000106811523,-0.027166530657424248
3802,2014-10-02,10.178000450134276,10.289999961853027,10.178000450134276,10.241999626159668,1290300.0,-0.008958130820709731,-2.500029802705947,-0.5818074628936214,41.65496864439589,53.128235516242015,0.1834528212271831,0.17910316253616898,-0.14130006641538095,-0.5515440510757248,30.301209705918623,0.11199951171875178,0.10496494532661949,-0.17539954185486017,-0.40218701099509424,0.05138792728537389,-0.2887932764249772,-0.06200580728474314,0.23258943939209153,27.516993305085236,-29.002328363596206,0.11339373457011724,10,0.14499950408935725,0.09449958801269709,-0.3050005435943586,-0.468500614166258,-0.18000030517577947,3,-0.02141878584652912,-1.8656608070599958,10.270000457763672,-1.0594111759484826,10.17199993133545,-1.1875009313206872,10.347999572753906,-0.02141878584652912
3803,2014-10-03,10.196000099182127,10.251999855041504,10.109999656677246,10.210000038146973,1298690.0,0.001768485778325335,1.897975866095757,0.21875186266915203,36.681891122760646,49.45922644902346,0.13794606125421538,0.1618403342583985,-0.14714216335196006,-0.556069433658374,29.324429022628152,0.1420001983642578,0.08495792954593817,-0.15259990692138814,-0.38873037452435355,0.08353056068157727,-0.27066514072287085,-0.034534673119905435,0.18942257659912265,30.281803650820745,-19.88085970865794,0.11806523380148243,10,0.12499952316284357,0.07649993896484553,-0.30300021171569647,-0.48650026321410955,-0.05200004577636541,4,-0.008042347778530745,-2.500029802705947,10.178000450134276,-1.8656608070599958,10.270000457763672,-1.0594111759484826,10.17199993133545,-0.008042347778530745
3804,2014-10-06,10.175999641418457,10.288000106811523,10.144000053405762,10.232000350952148,835670.0,-0.0019615984277280285,-1.4000031789174197,4.000068119890501,39.50816955400854,46.93722527823273,0.11729377907569827,0.18353218402493,-0.1153205049576087,-0.5229574319506565,28.42116340614146,0.14400005340576172,0.03951005273403041,-0.16770033836364817,-0.4141889989683545,0.07878832224105814,-0.2909446686660022,-0.04445600806129413,0.18626919771728545,24.44439734949632,-22.67822905391602,0.12324433030235359,10,0.12200021743774414,0.10050010681152344,-0.28099966049194336,-0.46649980545043945,0.03800010681152344,0,-0.009630461498350229,1.897975866095757,10.196000099182127,-2.500029802705947,10.178000450134276,-1.8656608070599958,10.270000457763672,-0.009630461498350229
3805,2014-10-07,10.026000022888184,10.25,9.979999542236328,10.149999618530273,1543680.0,-0.014740529069964148,-1.499997792426256,2.2142504385143305,37.01994880039847,44.457384880893294,0.23283374029778514,0.33262888936946666,0.0380054039553297,-0.36103247717186093,27.868689110991607,0.2700004577636719,-0.0009809612791933375,-0.3062999725341804,-0.5887263263962303,-0.023873618672130448,-0.4475131494652054,-0.16508679560315542,0.3149672865336921,12.777889628279574,-34.682398686220544,0.14121317693102461,10,0.21399974822998047,0.24299955368041992,-0.13100004196166992,-0.316500186920166,0.12399959564208984,1,-0.0023937929176032213,-1.4000031789174197,10.175999641418457,1.897975866095757,10.196000099182127,-2.500029802705947,10.178000450134276,-0.0023937929176032213
3806,2014-10-08,9.94499969482422,10.086000442504883,9.855999946594238,10.086000442504883,1987240.0,-0.008079027316881038,2.262401082177883,1.137106511924799,24.728457668237567,41.89014563637221,0.2664488967592735,0.40817223759896315,0.12226530814465697,-0.26872820214220283,27.615566440326056,0.23000049591064453,-0.05215579806598569,-0.3705502986907945,-0.7015891800303677,-0.03951141735122121,-0.5360697393605811,-0.20503085802100784,0.35987083787910024,20.506853709881266,-19.830600124646832,0.1655194406697864,10,0.18000030517577947,0.26200008392333807,-0.04799985885620295,-0.23350000381469904,0.26300048828124645,2,0.010155840648832015,-1.499997792426256,10.026000022888184,-1.4000031789174197,10.175999641418457,1.897975866095757,10.196000099182127,0.010155840648832015
3807,2014-10-09,10.005999565124512,10.199999809265137,9.99899959564209,10.04800033569336,1278425.0,0.006133722692021504,-6.1784881047666085,0.2978762259046368,30.460725997412325,39.653313591890395,0.1882482174282707,0.33687872371594096,0.06181935410686279,-0.31779497916281585,26.58086964975975,0.2550001144409162,-0.08934911188630679,-0.2920504093170173,-0.6499969725780517,0.06589615394401704,-0.4710236909475345,-0.11307712768650013,0.24500649724571844,34.722121041535594,-2.401641535031679,0.17897328163051746,10,0.11900043487548828,0.20100021362304688,-0.09799957275390625,-0.28349971771240234,0.25800037384033203,3,0.0019988465553588686,2.262401082177883,9.94499969482422,-1.499997792426256,10.026000022888184,-1.4000031789174197,10.175999641418457,0.0019988465553588686
3808,2014-10-10,9.857000350952148,9.961999893188477,9.565999984741213,9.961999893188477,2411995.0,-0.014890987472325423,6.542888283378713,2.499943234713108,24.154184843532562,36.35420592493247,0.3013733389980171,0.46573001823901805,0.2135855392200945,-0.15877354887836503,25.421476323666713,0.439999580383299,-0.13068759890524007,-0.4130996227264401,-0.8166589706929397,-0.00954027475994046,-0.6148792967096899,-0.21131994874319027,0.34660497752496333,40.304753048587045,8.394217906543904,0.20177967398325022,10,0.11599969863891602,0.20499944686889826,0.09749960899353027,-0.10650062561035156,0.4109992980957031,4,0.01430453373096685,-6.1784881047666085,10.005999565124512,2.262401082177883,9.94499969482422,-1.499997792426256,10.026000022888184,0.01430453373096685
3809,2014-10-13,9.710000038146973,9.819000244140623,9.663000106811523,9.769000053405762,1416900.0,-0.014913290815798397,-1.039219108407277,0.5619073569482289,23.506852075922993,33.84784049392894,0.38929459805736677,0.5764425705157663,0.36537684877027843,-0.0019452243224673538,24.624275189990552,0.194000244140625,-0.15000422848850548,-0.5182999610900882,-0.9716459581128536,-0.0649539640673229,-0.7449729596014709,-0.2916269625787056,0.48999977111816406,21.052638917161193,-10.91050907393824,0.22667299851138262,10,0.24300003051757812,0.35199975967407404,0.2914998531341553,0.08749961853027344,0.675999641418457,0,0.04469619089122201,6.542888283378713,9.857000350952148,-6.1784881047666085,10.005999565124512,2.262401082177883,9.94499969482422,0.04469619089122201
3810,2014-10-14,9.781999588012695,9.836000442504883,9.550999641418457,9.663999557495117,1437135.0,0.0074149896583792785,1.5221115705966748,-2.0,26.218594407126147,31.54819923486613,0.2862588808851587,0.4777439730174624,0.29868460796837226,-0.06687157692093848,23.91077707263522,0.2850008010864258,-0.17769352723981058,-0.4138003826141361,-0.8978181250273138,0.07021735979904165,-0.6558092538207241,-0.17179151140754811,0.3292402458190917,35.59320290481187,5.763608032399421,0.24200887120658848,10,0.13850021362304688,0.27250003814697266,0.2207503318786621,0.015500068664550781,0.6240005493164062,1,0.04416276614309789,-1.039219108407277,9.710000038146973,6.542888283378713,9.857000350952148,-6.1784881047666085,10.005999565124512,0.04416276614309789
3811,2014-10-15,9.545999526977539,9.8100004196167,9.520000457763672,9.779999732971193,1712360.0,-0.024125952870041156,-1.0279835006719107,-1.9830520803026046,25.24891524570687,29.72530441278957,0.45679618428689217,0.6844093406348257,0.5375202552496585,0.17403893658791247,23.03097558158275,0.28999996185302734,-0.22451796998616658,-0.6089004039764401,-1.165826284918115,-0.05197452303476524,-0.8873633444472766,-0.33043746350560355,0.4756018760681151,3.823396177725793,-27.605282490196537,0.278462940470837,10,0.3580007553100586,0.49300050735473633,0.45675039291381836,0.25150012969970703,0.8600006103515625,2,0.06327258762644972,1.5221115705966748,9.781999588012695,-1.039219108407277,9.710000038146973,6.542888283378713,9.857000350952148,0.06327258762644972
3812,2014-10-16,9.564000129699707,9.635000228881836,9.220000267028807,9.55799961090088,2865800.0,0.001885669768922238,4.608080417552701,-0.0256432201559219,23.730031136305527,28.286208858739002,0.3827953581461916,0.6205695328170364,0.5269105265537064,0.16065623263437345,22.381279188214027,0.4149999618530291,-0.2492537751294659,-0.5415997982025154,-1.1251892589714991,0.04198966256646841,-0.8333945285870072,-0.24980506781802347,0.3673131031951904,46.36119083392576,15.632891725603798,0.2917947303844922,10,0.19000005722045898,0.3249998092651367,0.4387497901916504,0.23349952697753906,0.9879999160766602,3,0.06733584741450449,-1.0279835006719107,9.545999526977539,1.5221115705966748,9.781999588012695,-1.039219108407277,9.710000038146973,0.06733584741450449
3813,2014-10-17,9.798999786376953,9.800000190734863,9.559000015258787,9.565999984741213,1379340.0,0.024571272845081538,1.0510599961041642,38.82994278449944,32.32453430833715,27.488027164775513,0.09561380007791165,0.3512016022480786,0.3023782577638876,-0.06719443637677713,21.29285798065295,0.241000175476076,-0.28040382339477077,-0.27335014343261754,-0.8466473653326947,0.2999470784674596,-0.5599987543826561,0.013298467517421031,-0.5789995193481463,93.99340169029438,63.71633323829927,0.28664861095003874,10,-0.06399965286254883,0.09000015258789062,0.21875,0.011499881744384766,0.7770004272460938,4,0.04745383842485196,4.608080417552701,9.564000129699707,-1.0279835006719107,9.545999526977539,1.5221115705966748,9.781999588012695,0.04745383842485196
3814,2014-10-20,9.739999771118164,9.836000442504883,9.67199993133545,9.77400016784668,1790950.0,-0.006021024241761208,1.0759434076148628,-0.1459245737113118,34.95821033302228,27.258945112844824,0.09640081728672456,0.3681158251507739,0.3670882656275367,-0.0010923986200399582,20.26731441278391,0.1640005111694336,-0.29996514513196715,-0.29365015029907227,-0.8455138217626885,0.258213521164544,-0.5695819860308795,-0.017718314567265026,-0.5199995040893572,84.41547986369898,50.51165433833693,0.2759318357318078,10,-0.029999732971191406,0.1490001678466797,0.3615000247955322,0.1484999656677246,0.7060003280639631,0,0.05420943432620562,1.0510599961041642,9.798999786376953,4.608080417552701,9.564000129699707,-1.0279835006719107,9.545999526977539,0.05420943432620562
3815,2014-10-21,9.753000259399414,9.767999649047852,9.670999526977539,9.725000381469727,2172735.0,0.0013347524216376083,2.344909234411997,-0.8235162122742062,30.866015447972813,27.940895977259853,0.0453744714198816,0.3204294841856665,0.3575520043796132,-0.007082678775834239,19.369399930821082,0.0970001220703125,-0.3166345781606239,-0.24819965362548757,-0.7849836949188358,0.28858438766786065,-0.5165916742721617,0.02019236702118654,-0.5083599853515643,86.52594813932934,51.55985487909348,0.26839202064667417,10,-0.043000221252441406,0.1359996795654297,0.4544994831085205,0.15149927139282227,0.7089996337890625,1,0.06490304555831061,1.0759434076148628,9.739999771118164,1.0510599961041642,9.798999786376953,4.608080417552701,9.564000129699707,0.06490304555831061
3816,2014-10-22,9.770000457763672,9.835000038146973,9.736000061035156,9.748000144958496,1611640.0,0.0017430737118944162,-3.304301855499119,0.7857288828337875,34.01253977068468,28.335541952067892,0.0010505735678023598,0.2653692316561589,0.3459291241120699,-0.016758927908924193,19.336058860538817,0.0989999771118164,-0.3404689735655495,-0.1983994960784905,-0.7052230178629202,0.3084240257059392,-0.45181125697070534,0.05501226481372434,-0.5017057769775413,89.28571981490056,51.17240159925431,0.253411760892215,10,-0.1790003776550293,0.11899948120117188,0.46849942207336426,0.13449907302856445,0.7059993743896484,2,0.06509720059020441,2.344909234411997,9.753000259399414,1.0759434076148628,9.739999771118164,1.0510599961041642,9.798999786376953,0.06509720059020441
3817,2014-10-23,9.383999824523926,9.760000228881836,9.22599983215332,9.760000228881836,3708620.0,-0.039508763065923214,1.8404245875236198,-17.09068446833413,25.30414302785607,28.463315083659392,0.3235686096058217,0.6153438775744142,0.7316108164452313,0.373836570893177,20.657167053488102,0.5440006256103516,-0.3606826621635495,-0.5415001392364509,-1.0940047594764266,0.011004481003524802,-0.8177524493564388,-0.26524782911646305,0.45200061798095703,25.901612177001777,-12.65696491573306,0.2762523101199877,10,0.14400053024291992,0.5010004043579102,0.871999979019165,0.5264997482299805,1.130000114440918,3,0.10890881627409077,-3.304301855499119,9.770000457763672,2.344909234411997,9.753000259399414,1.0759434076148628,9.739999771118164,0.10890881627409077
3818,2014-10-24,9.67300033569336,9.723999977111816,9.380999565124512,9.413000106811523,2147945.0,0.03079715649761261,-1.1172779184081945,-0.6914892267890885,36.85313573225742,29.946235489918774,0.006395439996893515,0.29292518245772925,0.44699701721584617,0.09000846962196363,23.137782657697226,0.3430004119873047,-0.3536420167220484,-0.22174963951110804,-0.7575087980150581,0.314009518992842,-0.4896292187630831,0.04612993974086699,0.16199970245361328,73.27869775120695,31.574270392485417,0.2678795792519753,10,-0.14499998092651367,0.21199989318847656,0.5829994678497314,0.23749923706054688,0.8849992752075213,4,0.09087146485868502,1.8404245875236198,9.383999824523926,-3.304301855499119,9.770000457763672,2.344909234411997,9.753000259399414,0.09087146485868502
3819,2014-10-27,9.711000442504883,9.80799961090088,9.645999908447266,9.800000190734863,1547330.0,0.003928471569602188,2.085750097639327,-0.34230642262406924,41.2548775818949,31.616933620448634,-0.035143556408067766,0.21582108247623033,0.410111555729447,0.05786939903507893,25.021982284542776,0.16199970245361506,-0.3611094143813123,-0.1518995761871338,-0.6485134172973801,0.3447142649231125,-0.40020649674225695,0.09640734436798937,0.11181959152221665,79.63882533672208,32.8595046785243,0.24830692055512274,10,-0.1830000877380371,0.17399978637695312,0.5744993686676025,0.19949913024902344,0.4289999008178711,0,0.08907421807253502,-1.1172779184081945,9.67300033569336,1.8404245875236198,9.383999824523926,-3.304301855499119,9.770000457763672,0.08907421807253502
3820,2014-10-28,9.875,9.906000137329102,9.75,9.75,1839240.0,0.01688801874390755,-1.496002197265625,-1.4044983551750372,48.142259397282075,34.160638526179206,-0.20625343118896744,0.029966585435408533,0.24773682562129196,-0.09973498060977803,27.296817966470776,0.19499969482421875,-0.3422721044775656,0.026949977874755504,-0.44803775929805845,0.5019377150475695,-0.21054389071165147,0.2644438464611625,-0.6490001678466797,95.44115832108517,43.46565866604138,0.23749386858640695,10,-0.3119997978210449,0.007999897003173828,0.430499792098999,0.03549957275390625,0.24499988555908203,1,0.057822794853886306,2.085750097639327,9.711000442504883,-1.1172779184081945,9.67300033569336,1.8404245875236198,9.383999824523926,0.057822794853886306
3821,2014-10-29,9.991000175476074,10.097999572753906,9.861000061035156,9.861000061035156,2055960.0,0.011746853212766917,-2.6461431243810294,1.0400009155273438,49.613218636723566,37.036548248447886,-0.2821646292336766,-0.11384415104928536,0.13564556798243466,-0.20861649137071048,29.14420827655626,0.23699951171875,-0.3064217568971195,0.15690016746520996,-0.2808365794352792,0.5946369143656991,-0.061968205985035496,0.3757685409154554,-0.7514003372192377,87.72942326747291,32.18468374495152,0.21886837345024462,10,-0.32900047302246094,-0.13100004196166992,0.33249974250793457,-0.08050060272216797,0.2049999237060529,2,0.04714239910319673,-1.496002197265625,9.875,2.085750097639327,9.711000442504883,-1.1172779184081945,9.67300033569336,0.04714239910319673
3822,2014-10-30,9.960000038146973,10.03600025177002,9.845000267028807,10.03600025177002,1412735.0,-0.003102806204047015,4.026301259850471,-0.5846165132230495,52.828104714476716,39.31472273801894,-0.2113056559210289,-0.10541830391303009,0.16821179187545354,-0.17161160950655052,31.109653620758227,0.1909999847412127,-0.27808346033369524,0.13680005073547363,-0.2749666250339935,0.5485667265049408,-0.06908328714925993,0.3426833886202072,-0.6860642105102528,80.753203188491,22.31900584437801,0.20588333788473354,10,-0.2980003356933594,-0.09999990463256836,0.368499755859375,-0.049500465393066406,0.10000038146972656,3,0.0518072080351466,-2.6461431243810294,9.991000175476074,-1.496002197265625,9.875,2.085750097639327,9.711000442504883,0.0518072080351466
3823,2014-10-31,10.11400032043457,10.140000343322754,9.979999542236328,10.0,1485165.0,0.015461875672467151,-1.0779158048575073,-1.5,61.05032400371661,42.213846479207206,-0.3530512259828882,-0.2802450977803872,0.01966258258632081,-0.3152656479541882,32.459800696583194,0.18000030517578125,-0.22235798832384823,0.2949003219604496,-0.10262352431984745,0.6924241682407466,0.09613839882030106,0.4936622451005981,-0.8071019429931638,94.73684210526315,30.26983432539822,0.19876192314014823,10,-0.4310002326965332,-0.30700016021728516,0.1959993839263916,-0.20350074768066406,-0.039999961853027344,4,0.039549100836204776,4.026301259850471,9.960000038146973,-2.6461431243810294,9.991000175476074,-1.496002197265625,9.875,0.039549100836204776
3824,2014-11-03,10.07800006866455,10.173999786376953,10.013999938964844,10.11400032043457,1234880.0,-0.003559447363006729,1.0512908293953307,-0.31579079455905235,58.258929640547265,45.25750361171547,-0.29509604167787273,-0.26557957216806116,0.058164468203253605,-0.26986972101074613,34.149006652834316,0.15999984741210938,-0.16267163058714296,0.26380004882812536,-0.11727638641533566,0.6448764840715864,0.07326183120639485,0.45433826644985587,-0.7211155732702643,77.35854573590406,8.85753417803852,0.1905382176217306,11,-0.37800025939941406,-0.2709999084472656,0.20199966430664062,-0.15200042724609197,-0.125,0,0.0476284519712189,-1.0779158048575073,10.11400032043457,4.026301259850471,9.960000038146973,-2.6461431243810294,9.991000175476074,0.0476284519712189
3825,2014-11-04,10.001999855041504,10.071999549865724,9.979999542236328,10.071999549865724,1250210.0,-0.007541199950906297,1.6285831062669474,1.944422368804521,63.97057405601307,48.58617408786307,-0.20122138244679277,-0.20181683576403486,0.13531896472477456,-0.18710367966241925,34.830011138996774,0.09800052642822266,-0.13012624378843363,0.1889998435974114,-0.18941017394061177,0.5674098611354346,-0.00020516517160018566,0.378204852366423,-0.5797461363686036,47.72030923442189,-27.76559593240674,0.1892050087690112,11,-0.3020000457763672,-0.20199966430664062,0.29649996757507324,-0.07250022888183594,-0.1549997329711914,1,0.01379728957021431,1.0512908293953307,10.07800006866455,-1.0779158048575073,10.11400032043457,4.026301259850471,9.960000038146973,0.01379728957021431
3826,2014-11-05,10.045999526977539,10.0600004196167,9.902999877929688,10.003999710083008,1186570.0,0.004399087439884042,3.485627094629574,-0.5999999999999848,64.53555021135537,52.9452193304741,-0.22568676764067597,-0.25071623961161293,0.09075200989349952,-0.22476343480156658,34.95313155443917,0.15700054168701172,-0.09730696565829966,0.2279495239257816,-0.16044175491932755,0.6163408027708908,0.03375388450322703,0.4221451633483362,-0.5636061228883147,61.09408923969747,-17.32919977966398,0.194195639422555,11,-0.26849985122680664,-0.26599931716918945,0.2505004405975342,-0.1164999008178711,-0.2049999237060547,2,0.007366151907813867,1.6285831062669474,10.001999855041504,1.0512908293953307,10.07800006866455,-1.0779158048575073,10.11400032043457,0.007366151907813867
3827,2014-11-06,10.026000022888184,10.029999732971193,9.876999855041504,9.963000297546387,1739545.0,-0.0019907928559670385,3.3099075865031655,1.5,57.86555653735351,55.279932753262564,-0.11738705286250628,-0.24152461727894803,0.11277705486286038,-0.19836417641466753,36.09213524613858,0.16899967193603516,-0.058259781523016585,0.2069499969482429,-0.18357600541942887,0.5974759993159147,0.011686995764407015,0.4022129981320788,-0.4882781082159404,50.16841828100967,-25.199535249971426,0.19526300118383608,11,-0.11600017547607422,-0.2709999084472656,0.27174997329711914,-0.09200000762939453,-0.23200035095214666,3,0.016955922192883888,3.485627094629574,10.045999526977539,1.6285831062669474,10.001999855041504,1.0512908293953307,10.07800006866455,0.016955922192883888
3828,2014-11-07,9.998000144958496,10.029999732971193,9.914999961853027,10.01200008392334,877530.0,-0.0027927266971641274,3.600061036087331,-0.2222222222222222,59.13598015927423,57.266721928526934,-0.042954967787123266,-0.21335878850756274,0.14103594578846668,-0.16478091345273072,35.42700678154912,0.11499977111816584,-0.02555404445045184,0.17190012931823695,-0.2265214997257452,0.5703217583622191,-0.027310685203753238,0.37111094384022714,-0.40937600054987655,40.74084777491996,-32.09952060292789,0.1992108145219907,11,-0.03600025177001953,-0.24399995803833008,0.29974985122680664,-0.039000511169433594,-0.42800045013427557,4,0.006201267629453611,3.3099075865031655,10.026000022888184,3.485627094629574,10.045999526977539,1.6285831062669474,10.001999855041504,0.006201267629453611
3829,2014-11-10,10.144000053405762,10.144000053405762,9.937999725341797,9.970999717712402,1157040.0,0.014602911215288117,1.3815020616965448,-12.357220708446867,62.653706580842204,58.8791049489225,-0.1353032248615058,-0.3427503910413634,-0.0031320200220257277,-0.3048506186638953,34.493274213437964,0.20600032806396484,0.06963470998101329,0.2962000370025635,-0.12236328334150848,0.7147633573466354,0.08691837683052661,0.5054816971746003,-0.5085458576396746,100.0,27.69731770288365,0.20928166017203625,11,-0.13450002670288086,-0.3899998664855957,0.15274977684020996,-0.18500041961669922,-0.49899959564208984,0,-0.006900600794133127,3.600061036087331,9.998000144958496,3.3099075865031655,10.026000022888184,3.485627094629574,10.045999526977539,-0.006900600794133127
3830,2014-11-11,10.21399974822998,10.31999969482422,10.112000465393066,10.145999908447266,814900.0,0.006900600794133238,-2.058840854107526,0.3930618949968027,63.89233867959717,60.46567384257513,-0.17004036550522628,-0.39919313485047603,-0.07148022988914704,-0.3667124383471041,32.827306819975206,0.20799922943115412,0.13223860811475774,0.34459972381591797,-0.10322984731346274,0.7924292949452987,0.12068493825122673,0.5685145093806092,-0.5354619052150245,76.07223816463882,5.673337851678809,0.22391478556469052,11,-0.1314997673034668,-0.4439997673034668,0.07325005531311035,-0.25500011444091797,-0.5489997863769531,1,-0.025553131583996636,1.3815020616965448,10.144000053405762,3.600061036087331,9.998000144958496,3.3099075865031655,10.026000022888184,-0.025553131583996636
3831,2014-11-12,10.149999618530273,10.223999977111816,10.07800006866455,10.199999809265137,827180.0,-0.006265922388611567,1.979573962884752,-0.7352986550355525,80.01566537093521,63.486513915514955,-0.09064678110596702,-0.30316620470099487,-0.007054052385612408,-0.2934269432287344,31.03044503831032,0.14599990844726562,0.1835822562181555,0.2503995895385742,-0.18694316118298815,0.6877423402601366,0.031728214177793035,0.4690709648993554,-0.4073155903343917,61.62525106615636,-13.80731455623485,0.2186713753607812,11,-0.05149984359741211,-0.37999963760375977,0.10450005531311035,-0.19099998474121094,-0.2950000762939453,2,-0.02985216826085313,-2.058840854107526,10.21399974822998,1.3815020616965448,10.144000053405762,3.600061036087331,9.998000144958496,-0.02985216826085313
3832,2014-11-13,10.208000183105467,10.234000205993652,10.140000343322754,10.222000122070312,766180.0,0.005714341552220947,3.9473472870551625,0.2799977111904073,75.59807695466712,65.10293091006501,-0.12266895437405267,-0.32722302784846313,-0.06723408892310978,-0.34103997251799,28.322989057215498,0.09399986267089844,0.21245413484629339,0.2762001514434793,-0.15183644238186034,0.704236745268819,0.06218185453080949,0.49021844835614914,-0.4075845882467508,72.34578134234971,-3.2204675853952835,0.21401829691266974,11,-0.10950040817260565,-0.4380002021789533,-0.04200029373168768,-0.24900054931640447,-0.272000312805174,3,-0.03595225051439355,1.979573962884752,10.149999618530273,-2.058840854107526,10.21399974822998,1.3815020616965448,10.144000053405762,-0.03595225051439355
3833,2014-11-14,10.263999938964844,10.300000190734863,10.232000350952148,10.27400016784668,901545.0,0.0054858694019284115,1.193533501507414,0.714305177111626,76.01127184121094,67.07541337680543,-0.17338717068040488,-0.36533064735500176,-0.12667731755958833,-0.38735477007612396,26.571893553457667,0.09200000762939631,0.23284432428177126,0.3089498996734612,-0.13877708786846732,0.7566768872153897,0.08508640590249783,0.5328133934444246,-0.41162593410957626,85.34037687614176,9.864241870332535,0.22386349377096398,11,-0.16550016403198242,-0.4939999580383301,-0.09800004959106445,-0.30500030517578125,-0.26000022888183594,4,-0.04579114086356939,3.9473472870551625,10.208000183105467,1.979573962884752,10.149999618530273,-2.058840854107526,10.21399974822998,-0.04579114086356939
3834,2014-11-17,10.267999649047852,10.29800033569336,10.10200023651123,10.218000411987305,887465.0,0.0003896833697185631,2.5636183936745733,-4.999809269502194,71.7607808513155,67.9409919096168,-0.16494708533501168,-0.34545753706094473,-0.1335647491224421,-0.38140423859271344,25.121430152759405,0.1960000991821289,0.2502760956835264,0.28654961585998606,-0.16996672612551578,0.7430659578454879,0.05829144486723514,0.514807786852737,-0.36886307519568895,78.51234458434259,5.331904699414082,0.2282581709927506,11,-0.16949987411499023,-0.4979996681213379,-0.2504997253417969,-0.30900001525878906,-0.22799968719482422,0,-0.06797818251662646,1.193533501507414,10.263999938964844,3.9473472870551625,10.208000183105467,1.979573962884752,10.149999618530273,-0.06797818251662646
3835,2014-11-18,10.38599967956543,10.394000053405762,10.276000022888184,10.300000190734863,715275.0,0.01149201738904626,1.3137207236688326,1.7200160219729916,71.82318346064801,68.75072893731598,-0.24892564588599164,-0.4359549651891719,-0.2524960958376852,-0.49155689632584654,23.41620105590986,0.12600040435791016,0.24154088923309835,0.37289967536926305,-0.10423448072210029,0.8500338314606264,0.13433259732358138,0.6114667534149447,-0.44477679361606093,97.46823600422513,25.048817964900906,0.23856707804568203,11,-0.2504997253417969,-0.5789995193481445,-0.37849974632263184,-0.4270000457763672,-0.2819995880126953,1,-0.07134597002344245,2.5636183936745733,10.267999649047852,1.193533501507414,10.263999938964844,3.9473472870551625,10.208000183105467,-0.07134597002344245
3836,2014-11-19,10.406000137329102,10.46399974822998,10.355999946594238,10.381999969482422,872105.0,0.0019257133045191832,-1.8420920544094765,0.279073377912328,74.94407564535692,70.64834217153859,-0.23746133360821986,-0.427798328914319,-0.27405285114134514,-0.5027475982691865,22.16166017171353,0.10799980163574219,0.2433363093151275,0.3611001491546624,-0.132313120425108,0.8545134187344328,0.1143935143647763,0.6078067839445485,-0.410443991284966,83.97798642724666,12.091717040739283,0.24670663478988542,11,-0.21650028228759766,-0.564000129699707,-0.4185004234313965,-0.44700050354003906,-0.34000015258788885,2,-0.07120893385518112,1.3137207236688326,10.38599967956543,2.5636183936745733,10.267999649047852,1.193533501507414,10.263999938964844,-0.07120893385518112
3837,2014-11-20,10.406000137329102,10.45199966430664,10.324000358581543,10.383999824523926,732025.0,0.0,1.2456143286179175,0.9166732893586585,69.72972346013769,71.82542476052342,-0.19879512839581892,-0.3660757611508494,-0.27809132505553436,-0.49586025603578676,19.394888352270325,0.12799930572509766,0.24226276294561266,0.3100001335144036,-0.09982631724511215,0.7198265842739193,0.10508690813464483,0.5149133588941623,-0.34486188697894704,83.97798642724666,14.363263201760788,0.20491322537975826,11,-0.2050004005432129,-0.564000129699707,-0.43449997901916504,-0.44700050354003906,-0.3660001754760742,3,-0.052950277515006694,-1.8420920544094765,10.406000137329102,1.3137207236688326,10.38599967956543,2.5636183936745733,10.267999649047852,-0.052950277515006694
3838,2014-11-21,10.552000045776367,10.574000358581543,10.413999557495117,10.428000450134276,1208815.0,0.01403035811267439,-1.1052545722621325,5.636265117690487,77.88237036471895,73.51749851428751,-0.28825946518967704,-0.46677874419491516,-0.42845072910214377,-0.6346447132250841,16.685473508660586,0.1680002212524414,0.2415031737658122,0.41205005645752024,0.004703194486923579,0.8193969184281169,0.20837662547222102,0.6157234874428195,-0.4344611857230376,95.33891798403,25.600632427795674,0.20367343098529836,11,-0.2259998321533203,-0.6519999504089355,-0.7304999828338623,-0.6630001068115234,-0.444000244140625,4,-0.058377575133032655,1.2456143286179175,10.406000137329102,-1.8420920544094765,10.406000137329102,1.3137207236688326,10.38599967956543,-0.058377575133032655
3839,2014-11-24,10.576000213623047,10.592000007629396,10.428000450134276,10.510000228881836,893320.0,0.002274466237923045,2.3469443363175846,0.5322596771340379,85.96496259992375,75.97001228321267,-0.2732737361980426,-0.44549328785152653,-0.46081229454406625,-0.6505459847721973,14.383988796646863,0.16399955749512074,0.2609945968549461,0.39280023574829137,-0.006384543388607611,0.7919850148851904,0.19320784617984188,0.5923926253167409,-0.3854275138052028,94.93677380413406,21.487489445193873,0.19959238956844969,11,-0.24100017547607422,-0.6670002937316895,-0.7640001773834229,-0.6870002746582031,-0.38199996948242365,0,-0.05408476664015571,-1.1052545722621325,10.552000045776367,1.2456143286179175,10.406000137329102,-1.8420920544094765,10.406000137329102,-0.05408476664015571
3840,2014-11-25,10.446000099182127,10.699999809265137,10.411999702453613,10.550000190734863,3258530.0,-0.012291992418217323,-2.348821220253277,-1.57575932722599,72.62447124466375,75.14876849140474,-0.11946672859174612,-0.2851412628134842,-0.3371814817005987,-0.5107735361310848,12.71648513180344,0.28800010681152344,0.280580181946517,0.23425011634826554,-0.1536402477694665,0.6221404804659976,0.04030493428939863,0.42819529840713244,-0.1831704839582038,32.44678692449682,-40.807015965583076,0.19394518205886627,11,-0.045000076293943536,-0.4830002784728986,-0.6465001106262189,-0.5570001602172834,-0.31400012969970525,1,-0.03886656456770354,2.3469443363175846,10.576000213623047,-1.1052545722621325,10.552000045776367,1.2456143286179175,10.406000137329102,-0.03886656456770354
3841,2014-11-26,10.461999893188477,10.541999816894533,10.437999725341797,10.446000099182127,719940.0,0.001531667035653328,-5.499895693637423,-0.15384403770679653,74.7727166818206,75.05706179442178,-0.09672691347042672,-0.2783150682581361,-0.35730380603180834,-0.517112123927193,12.001078711159911,0.10400009155273615,0.28374715540173767,0.22669992446899379,-0.1619502206589356,0.6153500695969232,0.03237485190502909,0.4210249970329585,-0.11173623915631126,36.7020575046162,-37.84134816738658,0.1943250725639646,11,-0.06099987030029297,-0.49900007247924805,-0.6624999046325684,-0.5729999542236328,-0.6199998855590803,2,-0.0342190599589689,-2.348821220253277,10.446000099182127,2.3469443363175846,10.576000213623047,-1.1052545722621325,10.552000045776367,-0.0342190599589689
3842,2014-11-27,10.47599983215332,10.57800006866455,10.425999641418457,10.510000228881836,591170.0,0.001338170436606445,-1.2686499181552915,-2.125052154735414,77.59812877243628,75.2333792312246,-0.07678835537816475,-0.26527636817839806,-0.3813448415955385,-0.5202015600688874,11.252738641557515,0.15200042724609375,0.2800574397149962,0.21489987373352015,-0.16521535140801724,0.5950150988750575,0.024842261162751456,0.40495748630428885,-0.06400012969970703,22.222259015199178,-54.258981565024605,0.190057612570769,11,-0.07499980926513672,-0.5130000114440918,-0.7359998226165771,-0.5869998931884766,-0.6949996948242188,3,-0.03913706128113148,-5.499895693637423,10.461999893188477,-2.348821220253277,10.446000099182127,2.3469443363175846,10.576000213623047,-0.03913706128113148
3843,2014-11-28,10.513999938964844,10.574000358581543,10.482000350952148,10.517999649047852,913165.0,0.003627348932833341,-1.705926902471179,0.11763715920565466,74.40631286792865,75.5273272330705,-0.0844806506637461,-0.28645995788648904,-0.42637903062494686,-0.5464325139243797,10.99986950881384,0.09800052642822266,0.2632610857665032,0.23289999961852992,-0.15660336507174932,0.6224033643088092,0.038148317273391186,0.42765168196366865,-0.08800029754638672,35.41673565349846,-36.51610042459434,0.1947516823451396,11,-0.026000022888183594,-0.47350025177001953,-0.8074996471405029,-0.625,-0.5059995651245117,4,-0.0450827448985589,-1.2686499181552915,10.47599983215332,-5.499895693637423,10.461999893188477,-2.348821220253277,10.446000099182127,-0.0450827448985589
3844,2014-12-01,10.55799961090088,10.595999717712402,10.470000267028807,10.498000144958496,786560.0,0.004184865150414829,-1.1724188960323234,-15.000953743443459,73.49724711357312,75.71333430561774,-0.09277394928880867,-0.30847093325165886,-0.47865843448821543,-0.5787507460135455,10.94266425106328,0.12599945068359553,0.25881888932737596,0.2528996944427515,-0.14301098935978018,0.6488103782452832,0.05494435254148655,0.45085503634401647,0.14200019836425604,50.69439385410175,-19.859127204241602,0.19795534190126574,12,-0.04599952697754084,-0.3849997520446795,-0.8514993190765399,-0.6689996719360369,-0.6519994735717791,0,-0.042621692162265745,-1.705926902471179,10.513999938964844,-1.2686499181552915,10.47599983215332,-5.499895693637423,10.461999893188477,-0.042621692162265745
3845,2014-12-02,10.140000343322754,10.61400032043457,10.053999900817873,10.600000381469727,2763715.0,-0.03959076368468062,1.295084081648599,-7.666735543757919,49.53962799658926,72.8906179001991,0.3203487287204769,0.12690348743044488,-0.07035616556109758,-0.14885928227697676,10.480381806758432,0.5600004196166974,0.239596733605989,-0.17199959754943883,-0.5500767396188753,0.2060775445199976,-0.36103816858415705,0.017038973485279385,0.5553994750976567,15.357210368475368,-53.998921190321795,0.1890385710347185,12,0.23699951171875,0.08499956130981445,-0.4335000514984131,-0.25100040435791016,-0.13199996948242188,1,0.005325433825397186,-1.1724188960323234,10.55799961090088,-1.705926902471179,10.513999938964844,-1.2686499181552915,10.47599983215332,0.005325433825397186
3846,2014-12-03,10.119999885559082,10.199999809265137,10.04800033569336,10.100000381469727,1212605.0,-0.001972431665334451,-1.4516124070356784,-0.0434771791974624,45.80151004589117,70.2319275208384,0.33024215627681386,0.16098595417244255,-0.06125872939386667,-0.11694622451170034,9.710606884207476,0.15199947357177734,0.2293199126376777,-0.19570007324218786,-0.564142040059421,0.17274189357504532,-0.37992105665080445,-0.011479089833571265,0.5497439361572276,12.720768870451934,-53.93326552227512,0.18422098340861642,12,0.254000186920166,0.15250015258789062,-0.3969998359680176,-0.23099994659423828,-0.14099979400634766,2,0.0011857790572176174,1.295084081648599,10.140000343322754,-1.1724188960323234,10.55799961090088,-1.705926902471179,10.513999938964844,0.0011857790572176174
3847,2014-12-04,10.196000099182127,10.342000007629396,10.05799961090088,10.144000053405762,1581460.0,0.0075099026168463645,-1.5357072913207885,2.600066758857381,46.81648642397966,66.78016263853402,0.24733019075455331,0.10369102609440084,-0.14157185420327245,-0.18259459827974034,8.538143571714027,0.2840003967285156,0.21142707415730122,-0.12819986343384038,-0.4757528267768816,0.21935309990920082,-0.301976345105361,0.04557661823768022,0.4364391133728063,26.148368812489785,-36.566363537005756,0.1737764816715203,12,0.17799997329712092,0.07649993896484553,-0.43500018119811834,-0.3070001602172834,-0.22399997711181463,3,-0.034719506483834484,-1.4516124070356784,10.119999885559082,1.295084081648599,10.140000343322754,-1.1724188960323234,10.55799961090088,-0.034719506483834484
3848,2014-12-05,10.0600004196167,10.35200023651123,10.034000396728516,10.229999542236328,1602235.0,-0.013338532585571161,-1.864874153181289,-3.2692110185967445,41.33336406284399,61.821096134414056,0.34218474041521674,0.2577908399130422,-0.013037296734434989,-0.03595482243745707,7.343986233584881,0.31799983978271484,0.18421755475282353,-0.2672995567321781,-0.6035231420656597,0.06892402860130353,-0.4354113493989189,-0.09918776406543728,0.5373724603265391,4.482763156596632,-53.91072227956484,0.168111792666741,12,0.30699968338012695,0.2284994125366211,-0.29900050163269043,-0.17100048065185547,0.12199974060058416,4,-0.027733625313131727,-1.5357072913207885,10.196000099182127,-1.4516124070356784,10.119999885559082,1.295084081648599,10.140000343322754,-0.027733625313131727
3849,2014-12-08,10.074000358581543,10.145999908447266,9.829999923706056,10.041999816894533,1586695.0,0.001391643974243184,2.590916233628989,-0.18823945202711892,35.766450668659914,57.725760514858074,0.2788071285202136,0.2511546418946935,-0.036427849977132,-0.03867815758933446,7.077152546741491,0.31599998474120916,0.16519351102580693,-0.2497996330261234,-0.5953843422959366,0.09578507624368982,-0.4225919876610309,-0.0770072783912159,0.4783027227045178,31.122488699451484,-21.405944394280933,0.17279235463490702,12,0.14799976348876953,0.19099950790405273,-0.32900023460388184,-0.18500041961669922,0.12799930572509766,0,-0.00655151701329737,-1.864874153181289,10.0600004196167,-1.5357072913207885,10.196000099182127,-1.4516124070356784,10.119999885559082,-0.00655151701329737
3850,2014-12-09,9.95300006866455,10.156000137329102,9.899999618530273,9.984000205993652,1509840.0,-0.012011146080009638,-2.737205546583505,-0.9687378930115275,31.077684251620383,52.87075691150249,0.3604234532238131,0.370599767285011,0.07925604015118637,0.09297767568389048,7.689143904953526,0.2560005187988281,0.11824789650850853,-0.35774993896484375,-0.7386953574498492,0.023195479520161655,-0.5482226482073465,-0.16727722972234105,0.5270726968635095,23.563232040514432,-23.954855051604117,0.1904727092425024,12,0.2690000534057617,0.3119997978210449,-0.19950008392333984,-0.06400012969970703,0.35900020599365234,1,-0.004722187381814735,2.590916233628989,10.074000358581543,-1.864874153181289,10.0600004196167,-1.5357072913207885,10.196000099182127,-0.004722187381814735
3851,2014-12-10,9.847000122070312,10.055999755859377,9.847000122070312,9.967000007629396,1646610.0,-0.010650049820451812,-2.483330551780621,3.870946902110437,28.549492276186584,47.42090841191919,0.41349487752825986,0.4772022617937406,0.175438912430657,0.20805516834698246,8.255841340947589,0.20899963378906428,0.05605491517532357,-0.44859991073608363,-0.8775398624592263,-0.01965995901294093,-0.6630698865976559,-0.2341299348745114,0.5680653592755469,3.2567410300769333,-38.01153761028897,0.21446997586157154,12,0.375,0.4179997444152832,-0.0970001220703125,0.04199981689453125,0.5170001983642578,2,0.016350182773854804,-2.737205546583505,9.95300006866455,2.590916233628989,10.074000358581543,-1.864874153181289,10.0600004196167,0.016350182773854804
3852,2014-12-11,9.840999603271484,9.895999908447266,9.769000053405762,9.800000190734863,1309040.0,-0.0006093753147600189,-1.4660240919233725,-0.3416620969728708,19.432485932690213,41.31270541911492,0.3575480469968575,0.4788491186883572,0.17431611254314916,0.21541448867233548,9.019561581824838,0.1269998550415039,0.009530529154243794,-0.4362504005432122,-0.9100265826467737,0.03752578156034936,-0.6731384915949938,-0.19936230949143052,0.5155593223103949,12.349833147942157,-21.166817782501873,0.23688809105178116,12,0.35050058364868164,0.39350032806396484,-0.06224966049194336,0.048000335693359375,0.47700023651123225,3,0.014023015328175958,-2.483330551780621,9.847000122070312,-2.737205546583505,9.95300006866455,2.590916233628989,10.074000358581543,0.014023015328175958
3853,2014-12-12,9.793999671936037,9.871999740600586,9.70199966430664,9.838000297546387,1000560.0,-0.004775930619875579,2.0357288828337876,-1.0732013677280858,17.03201403011083,35.03879063206355,0.325952816476617,0.5152495299994957,0.21291944321770373,0.2663079681198237,10.073556315367146,0.1700000762939453,-0.04600031330743093,-0.45975031852722026,-0.9805823840880965,0.061081747033655986,-0.7201663513076593,-0.19933428574678125,0.49205218898470804,20.26429774773489,-5.256618653341295,0.2604160327804384,12,0.36400032043456854,0.40700006484985174,0.03850030899047674,0.09500026702880682,0.6680002212524396,4,0.01817443905418159,-1.4660240919233725,9.840999603271484,-2.483330551780621,9.847000122070312,-2.737205546583505,9.95300006866455,0.01817443905418159
3854,2014-12-15,9.56999969482422,9.77400016784668,9.56999969482422,9.755999565124512,1016400.0,-0.022871144028488333,-1.1935550029482116,4.2272096753219905,15.781227066176953,31.28785719535108,0.44149445657220987,0.7212550267179676,0.4263915738269102,0.49276283895433615,10.904230781168266,0.2239999771118164,-0.11616536526886279,-0.6488502979278543,-1.2526043276042547,-0.045096268251453964,-0.9507273127660554,-0.34697328308965325,0.634284858570549,0.0,-23.62678742555906,0.3018770148382006,12,0.3910002708435041,0.5650000572204572,0.28800034523010076,0.3190002441406232,1.152000427246092,0,0.06394989392988726,2.0357288828337876,9.793999671936037,-1.4660240919233725,9.840999603271484,-2.483330551780621,9.847000122070312,0.06394989392988726
3855,2014-12-16,9.645000457763672,9.67300033569336,9.47599983215332,9.576000213623047,1907415.0,0.007837070567516813,2.152008056640625,-0.3709693132001984,19.492195401283638,28.364600012616904,0.32284437474175043,0.6196646221520101,0.346353094281298,0.4172131466865743,12.390044208406689,0.19700050354003906,-0.18725802901346356,-0.5367995738983158,-1.1865566440218824,0.11295749622525086,-0.8616781089600991,-0.21192103883653246,0.45779851825981055,29.13804273119197,6.869202466254524,0.3248785350617833,12,0.2689995765686035,0.44299936294555664,0.23674964904785156,0.24399948120117188,1.1749992370605487,1,0.057750044593789074,-1.1935550029482116,9.56999969482422,2.0357288828337876,9.793999671936037,-1.4660240919233725,9.840999603271484,0.057750044593789074
3856,2014-12-17,9.664999961853027,9.758999824523926,9.510000228881836,9.61400032043457,1816105.0,0.0020735617563665265,1.0836841454217525,0.7391226227333039,19.851311922344607,25.368469512435233,0.2587232178279919,0.5705576619411303,0.32405568495239834,0.39717460919765024,13.520829111771453,0.24899959564208984,-0.26685243891194865,-0.4797500610351566,-1.159492698107151,0.19999257603683773,-0.8196213795711547,-0.13987874249915855,0.32497516827382533,45.00002270652722,21.786531929130973,0.33987131853599745,12,0.24900007247924805,0.42299985885620117,0.26125001907348633,0.2239999771118164,1.189000129699707,2,0.06694260893521298,2.152008056640625,9.645000457763672,-1.1935550029482116,9.56999969482422,2.0357288828337876,9.793999671936037,0.06694260893521298
3857,2014-12-18,9.854999542236328,9.920000076293944,9.744000434875488,9.800000190734863,1907455.0,0.019658518482484677,-1.1077944846411492,1.0784262393178377,27.989294892458332,23.885795160170158,0.017059890368761543,0.3553826175945254,0.1319521242197581,0.2065159885362533,14.549931285543035,0.2550001144409162,-0.2938477068213885,-0.26220045089721644,-0.9420241720202611,0.41762327022582824,-0.6021123114587397,0.07771140966430679,-0.3789997100830078,85.36024812701937,61.05940161721517,0.33991186056152234,12,-0.03899955749511719,0.2330002784729004,0.07925033569335938,0.034000396728515625,1.059000015258789,3,0.05164899054705985,1.0836841454217525,9.664999961853027,2.152008056640625,9.645000457763672,-1.1935550029482116,9.56999969482422,0.05164899054705985
3858,2014-12-19,9.935999870300293,10.010000228881836,9.744999885559082,9.970000267028807,2150290.0,0.008219211753061506,3.649115762351721,-0.6181963205076753,29.72621969566967,23.214658385393466,-0.09317838639672082,0.23807301588902519,0.05454909208878078,0.12726893044555077,14.874111808000906,0.2650003433227539,-0.31496325301872474,-0.15040011405944753,-0.8025336124984328,0.5017333843795377,-0.47646686327894017,0.1756666351600451,-0.4511200332641607,86.14226524270457,62.48750536808632,0.326066749219493,12,-0.11999988555908203,0.15199995040893555,-0.0017499923706054688,-0.04699993133544922,1.0580005645751953,4,0.03844605218084385,-1.1077944846411492,9.854999542236328,1.0836841454217525,9.664999961853027,2.152008056640625,9.645000457763672,0.03844605218084385
3859,2014-12-22,10.003999710083008,10.04800033569336,9.86299991607666,9.87399959564209,780930.0,0.0068437842864685905,-1.4342244781438422,-3.8234881633570943,44.25673471524706,24.67899732579643,-0.19238319534967907,0.13177953962359368,-0.004250134746410339,0.06325583600095008,15.062128289529575,0.18500041961669922,-0.34396700741280384,-0.0538002490997318,-0.6643725717935158,0.5567720735940522,-0.3590864104466238,0.2514859122471602,-0.49811505737304707,92.3075897069955,64.81062528165052,0.30528616134689224,12,-0.23799991607666016,0.0840001106262207,-0.06974983215332031,-0.11499977111816406,0.9800004959106445,0,0.045781706955054347,3.649115762351721,9.935999870300293,-1.1077944846411492,9.854999542236328,1.0836841454217525,9.664999961853027,0.045781706955054347
3860,2014-12-23,10.039999961853027,10.118000030517578,9.928999900817873,10.01200008392334,694605.0,0.0035985858469922416,1.0543490655028884,0.21538348677695043,46.66667196485392,26.69201729120391,-0.23998129549637426,0.06725123205999317,-0.03276286659780325,0.03128456277307734,14.641666241341897,0.18900012969970525,-0.35545819104405574,0.0025000095367424535,-0.5800838631730532,0.5850838822465381,-0.28879192681815447,0.29379194589163937,-0.5015883681640627,87.17103715252834,55.41711912957278,0.29129193635489775,12,-0.24300003051757812,0.04799985885620117,-0.10575008392333984,-0.1510000228881836,0.7779998779296893,1,0.06792830306858,-1.4342244781438422,10.003999710083008,3.649115762351721,9.935999870300293,-1.1077944846411492,9.854999542236328,0.06792830306858
3861,2014-12-24,10.104000091552734,10.163999557495117,9.98799991607666,9.98799991607666,187550.0,0.006374514934549325,-2.034471985859333,4.142881471389646,46.12794801996298,29.65817974534533,-0.294681065789824,-0.026292545325128813,-0.08076926149238162,-0.02819369019565343,14.157616601066447,0.17599964141845703,-0.3613336503411997,0.0844001293182366,-0.46427918980163163,0.6330794484381048,-0.18993953024169663,0.3587397888781698,-0.5192214229174805,85.71438302819476,51.0516402954937,0.2743396595599338,12,-0.2840003967285156,-0.01600027084350586,-0.1327500343322754,-0.21500015258789062,0.8159999847412092,2,0.07086298463814189,1.0543490655028884,10.039999961853027,-1.4342244781438422,10.003999710083008,3.649115762351721,9.935999870300293,0.07086298463814189
3862,2014-12-29,10.065999984741213,10.253999710083008,10.022000312805176,10.041999816894533,932650.0,-0.003760897314647793,-6.250074506764812,0.20689768569901756,50.27520913006626,33.35186808978482,-0.24742791917699414,-0.021695870662743033,-0.027467530282276442,0.016276868314454518,13.635512916821146,0.23199939727783203,-0.35087564797756343,0.06690001487732111,-0.43894578114409377,0.572745810898736,-0.18602288313338633,0.31982291288802855,-0.4232992272199727,63.0648742329855,23.5690039507528,0.25292289801070766,12,-0.20100021362304865,0.021999835968015802,-0.050250053405763495,-0.17700004577636896,0.8880004882812482,0,0.07828334075164212,-2.034471985859333,10.104000091552734,1.0543490655028884,10.039999961853027,-1.4342244781438422,10.003999710083008,0.07828334075164212
3863,2014-12-30,10.039999961853027,10.118000030517578,10.001999855041504,10.045999526977539,471070.0,-0.0025829547911383477,-1.829280206552458,-0.2499801319240245,48.45733393796104,36.982546631094166,-0.20435296327390873,-0.03481233793913674,0.006271580424314749,0.048757639288732335,13.047189083160829,0.11600017547607422,-0.3257763726983267,0.06459999084472656,-0.38043031839487895,0.5096303000843321,-0.1579151637750762,0.2871151454645293,-0.3239433300243757,45.268577756205595,4.518819913842663,0.22251515461980262,12,-0.17500019073486328,0.04799985885620117,-0.018500089645385742,-0.1510000228881836,1.7880001068115234,1,0.08705175288474609,-6.250074506764812,10.065999984741213,-2.034471985859333,10.104000091552734,1.0543490655028884,10.039999961853027,0.08705175288474609
3864,2014-12-31,10.107999801635742,10.14799976348877,10.03600025177002,10.03600025177002,187445.0,0.006772892434370625,-2.1111169980264117,-12.000794786202512,57.38797062066974,41.19318832213707,-0.21010690072401061,-0.1457249943451675,-0.05113740639801634,-0.014423864344092152,12.371983996580418,0.11199951171875,-0.28739677273097364,0.15509982109069753,-0.20290114037127438,0.5131007825526694,-0.023900659640288424,0.3341003018216835,-0.3273900004165675,55.07692488269774,11.651151489310891,0.17900048073098562,12,-0.2259998321533203,-0.019999980926513672,0.00500035285949707,-0.2109994888305664,1.498000144958496,2,0.08765340825356649,-1.829280206552458,10.039999961853027,-6.250074506764812,10.065999984741213,-2.034471985859333,10.104000091552734,0.08765340825356649
3865,2015-01-02,10.194000244140623,10.232000350952148,10.128000259399414,10.149999618530273,829665.0,0.008508156330885974,-1.3636560677980796,0.6111236208061,66.86101580558042,46.416488753607716,-0.23472601210582056,-0.23976536747681365,-0.1257484115568861,-0.0963024043178482,12.583692239357564,0.12400054931640625,-0.236290128354268,0.23840026855468643,-0.12629405530873505,0.6030945924181079,0.05605310662297569,0.4207474304863972,-0.356583653857788,77.443792328293,27.741552735540637,0.1823471619317112,1,-0.19500017166137518,-0.10600042343139471,-0.07200026512145818,-0.28800010681152166,1.3400001525878924,4,0.0774965610097087,-2.1111169980264117,10.107999801635742,-1.829280206552458,10.039999961853027,-6.250074506764812,10.065999984741213,0.0774965610097087
3866,2015-01-05,10.131999969482422,10.369999885559082,10.116000175476074,10.199999809265137,1061355.0,-0.006082035822378762,-4.080023269786471,-1.5454289305995683,63.410142866434825,50.35213852849399,-0.1112103036150831,-0.18637555276723106,-0.053392373689170824,-0.029684590473115335,12.996591405201958,0.2539997100830078,-0.1594580192092785,0.17579998970031774,-0.1900707637728143,0.5416707431734498,-0.007135387036248275,0.35873536643688375,-0.24459340482356673,35.32611512506608,-18.31191202119623,0.18293537673656604,1,-0.07450008392333984,-0.08699989318847656,0.04999995231628418,-0.17199993133544922,1.5179996490478516,0,0.06770626454466311,-1.3636560677980796,10.194000244140623,-2.1111169980264117,10.107999801635742,-1.829280206552458,10.039999961853027,0.06770626454466311
3867,2015-01-06,9.842000007629396,10.197999954223633,9.83899974822998,10.107999801635742,1122490.0,-0.028622183451096017,-1.6397043613019042,3.9117708932302726,51.807240163445876,52.80558524713578,0.19752345638257296,0.07983709541471207,0.25625089784215227,0.2626387941605177,13.662646647769423,0.35900020599365234,-0.09366217218724415,-0.09649996757507218,-0.44747257778477056,0.2544726426346262,-0.27198627267992137,0.07898633752977702,0.5279998779296857,0.5650204563989308,-54.92777987507808,0.17548630510484897,1,0.26249980926513494,0.203000068664549,0.33999991416930975,0.11800003051757635,1.819999694824217,1,0.10953059010657329,-4.080023269786471,10.131999969482422,-1.3636560677980796,10.194000244140623,-2.1111169980264117,10.107999801635742,0.10953059010657329
3868,2015-01-07,9.781000137329102,9.916000366210938,9.770000457763672,9.916000366210938,1566810.0,-0.006197914067568422,1.1629579395018297,0.507520050480247,59.055805866443094,54.44992648615757,0.26175025434665145,0.12528677144691613,0.32727348081453655,0.3263015963685376,14.301465913979467,0.14599990844726562,-0.026734619920842917,-0.14354982376098668,-0.49636264288907306,0.2092629953670997,-0.31995623332502987,0.032856585803056504,0.5889997482299805,1.833281675925264,-58.17239842048795,0.17640640956404355,1,0.2890000343322754,0.26399993896484375,0.4009997844696045,0.1789999008178711,1.831000328063963,2,0.11992642053204916,-1.6397043613019042,9.842000007629396,-4.080023269786471,10.131999969482422,-1.3636560677980796,10.194000244140623,0.11992642053204916
3869,2015-01-08,10.008000373840332,10.020000457763672,9.788000106811523,9.869999885559082,1074960.0,0.023208284768843512,1.864190263142403,-1.0222241060201471,63.78131392675468,56.35155337081321,0.03953468616951383,-0.11268917358219355,0.11191532173472396,0.10142719764048636,14.045455906346707,0.2390003204345703,0.025837227056573653,0.08675041198730504,-0.26138022155458174,0.4348810455291918,-0.08731490478363746,0.26081572875824754,0.3379995346069329,39.66669050854731,-23.24206256545795,0.17406531677094295,1,0.06199979782104492,0.03699970245361328,0.25624942779541016,-0.048000335693359375,1.5699996948242188,3,0.18185447910068753,1.1629579395018297,9.781000137329102,-1.6397043613019042,9.842000007629396,-4.080023269786471,10.131999969482422,0.18185447910068753
3870,2015-01-09,9.906000137329102,10.064000129699707,9.86400032043457,10.039999961853027,974310.0,-0.01019186977429043,1.1977981670605373,-0.9710097854931447,58.61329457742175,57.738814099419734,0.13469246816862857,-0.015168278205672792,0.2193254136393854,0.2042791629276195,13.900901131566378,0.19999980926513672,0.07026196979404276,-0.01289982795715261,-0.3607624728819907,0.3349628169676855,-0.18683115041957166,0.16103149450526644,0.41695979309082,22.66663487749247,-40.75151314387601,0.17393132246241946,1,0.1640000343322754,0.13899993896484375,0.43649983406066895,0.053999900817871094,1.772000312805174,4,0.171613142105558,1.864190263142403,10.008000373840332,1.1629579395018297,9.781000137329102,-1.6397043613019042,9.842000007629396,0.171613142105558
3871,2015-01-12,10.008000373840332,10.08199977874756,9.875,9.899999618530273,790525.0,0.01029681355715506,-1.6202504904180095,-0.805976841341124,55.83526407867986,58.35659798259903,0.019715946164357234,-0.110135016446959,0.12029221917604893,0.10417950672547782,13.54722763550108,0.20699977874756037,0.0833909012089169,0.08105039596557617,-0.26725776615028707,0.4293585580814394,-0.09310368509235545,0.2552044770235078,0.29284117767334017,55.607522449252436,-4.827102795140384,0.17415408105793176,1,0.06199979782104492,-0.08500051498413086,0.2929995059967041,-0.048000335693359375,1.5879993438720703,0,0.1524780141772335,1.1977981670605373,9.906000137329102,1.864190263142403,10.008000373840332,1.1629579395018297,9.781000137329102,0.1524780141772335
3872,2015-01-13,9.979000091552734,10.0600004196167,9.91800022125244,9.991999626159668,1211015.0,-0.0028977099524697403,-1.1037179369440995,-0.12036521938771005,51.7077109651186,58.71775098561653,0.03919975260735242,-0.07406325019272408,0.15298311165851786,0.13390914480038418,12.84520276059043,0.1420001983642596,0.0900452477584075,0.045150089263916726,-0.30145229956821673,0.3917524780960502,-0.1281511051521509,0.21845128367998434,0.30060781621093824,66.9872078983964,9.399415485970039,0.17330119441606698,1,0.09100008010864258,-0.0560002326965332,0.344249963760376,-0.01900005340576172,1.7609996795654297,1,0.1674515995236885,-1.6202504904180095,10.008000373840332,1.1977981670605373,9.906000137329102,1.864190263142403,10.008000373840332,0.1674515995236885
3873,2015-01-14,9.972000122070312,10.034000396728516,9.913000106811523,9.95300006866455,1117885.0,-0.0007014700288806575,-1.4444508664951978,-1.4615948939916368,48.66446000464895,57.74847202828089,0.03971613911475558,-0.05591076244812854,0.15870379451658678,0.1426270545147741,11.8230691060844,0.12100028991699219,0.09223499830818582,0.029250097274779563,-0.311320904507701,0.3698210990572601,-0.14103540361645983,0.19953559816601896,0.28722348769336037,62.58510904012859,9.001281896698238,0.17028550089124025,1,0.09800004959106445,-0.04900026321411133,0.35124993324279785,-0.012000083923339844,2.0360002517700195,2,0.16947448452622327,-1.1037179369440995,9.979000091552734,-1.6202504904180095,10.008000373840332,1.1977981670605373,9.906000137329102,0.16947448452622327
3874,2015-01-15,10.182000160217283,10.19200038909912,9.934000015258787,10.04800033569336,1339480.0,0.02105896866990542,2.3506480638589835,7.052602519700755,55.1749281269636,56.45001784176791,-0.17733133861549355,-0.22947575296072564,-0.049001114306753024,-0.06572576521700135,10.511830864706917,0.25800037384033203,0.0960843676755534,0.20865011215209783,-0.09931997347152866,0.5166201977757243,0.05466506934028459,0.3626351549639111,0.05765452346638966,96.95115036940332,45.64891654329199,0.15398504281181308,1,-0.11199998855590643,-0.2590003013610822,0.14574980735778986,-0.22200012207031072,1.8780002593994158,3,0.14044394840642638,-1.4444508664951978,9.972000122070312,-1.1037179369440995,9.979000091552734,-1.6202504904180095,10.008000373840332,0.14044394840642638
3875,2015-01-16,10.20199966430664,10.263999938964844,10.08199977874756,10.18000030517578,918260.0,0.001964201902834306,1.4931544430799537,0.1641745368624228,53.689740109586296,55.36997309100696,-0.21911955652446657,-0.21671793984342358,-0.0639756836025498,-0.08420050295428361,8.913433275447899,0.18200016021728338,0.10527965500389236,0.20079965591430593,-0.08184621235535516,0.483445524183967,0.05947672177947538,0.3421225900491365,-0.43199920654296875,84.06162355110126,35.57922453250392,0.14132293413483027,1,-0.1849994659423828,-0.27899980545043945,0.04150032997131348,-0.24199962615966797,2.1020002365112322,4,0.1348755586781749,2.3506480638589835,10.182000160217283,-1.4444508664951978,9.972000122070312,-1.1037179369440995,9.979000091552734,0.1348755586781749
3876,2015-01-19,10.312000274658203,10.362000465393066,10.210000038146973,10.22599983215332,1145715.0,0.010782259750156342,-1.5762777616138104,3.909224900294465,58.785715064223034,56.145359191093306,-0.33626370474010514,-0.29066411777154144,-0.1689879971397854,-0.19313891457948174,7.925682214768365,0.16000080108642578,0.1006320908755054,0.27845025062561035,0.010080071673410629,0.5468204295778101,0.1442651611495105,0.4126353401017102,-0.5321198272705079,88.86410895242464,40.48197028735932,0.13418508947609994,1,-0.24599981307983398,-0.38900041580200195,-0.06850028038024902,-0.35200023651123047,1.9580001831054688,0,0.13246704219287353,1.4931544430799537,10.20199966430664,2.3506480638589835,10.182000160217283,-1.4444508664951978,9.972000122070312,0.13246704219287353
3877,2015-01-20,10.36400032043457,10.395999908447266,10.234000205993652,10.303999900817873,1370785.0,0.005042673040278833,1.6129069472324127,0.69767570804407,61.36044904234754,56.4014306550827,-0.34244260795928483,-0.3189274785326681,-0.21464791071754163,-0.2423585016377352,7.8780200150986825,0.16199970245361328,0.0782347876947167,0.3050002574920647,0.012472198289597003,0.5975283166945324,0.15873622789083086,0.4512642870932986,-0.5608350723266611,93.3748237774996,42.75650849698668,0.14626402960123355,1,-0.2720003128051758,-0.42800045013427734,-0.12050032615661621,-0.40400028228759766,2.0319995880126953,1,0.11887296016854743,-1.5762777616138104,10.312000274658203,1.4931544430799537,10.20199966430664,2.3506480638589835,10.182000160217283,0.11887296016854743
3878,2015-01-21,10.317999839782717,10.347999572753906,10.144000053405762,10.347999572753906,1610505.0,-0.004438486996295787,12.600089010395143,-0.49999205276959496,57.47862217370848,55.70113157141091,-0.23720244134590907,-0.25596459757289125,-0.16180844982429754,-0.19455130634100648,8.103023304508044,0.2200002670288086,0.061830805866858185,0.239899778366091,-0.06827850186439477,0.5480780585965768,0.08581063825084811,0.3939889184813339,-0.47926451205444565,83.11686435115084,31.69675405762591,0.15408914011524297,1,-0.18799972534179865,-0.38199996948242365,-0.104999780654909,-0.35799980163574396,2.1820001602172834,2,0.1378174019593117,1.6129069472324127,10.36400032043457,-1.5762777616138104,10.312000274658203,1.4931544430799537,10.20199966430664,0.1378174019593117
3879,2015-01-22,10.461999893188477,10.496000289916992,10.277999877929688,10.321999549865724,1081940.0,0.013956198453361601,1.0961463515279337,-4.6667196490449445,59.165503385474516,55.76248810563898,-0.34646461835875186,-0.38355836816376687,-0.301861958358419,-0.3359528136580856,8.74925237337657,0.2180004119873047,0.08698193783501651,0.36099982261657715,0.010804145193347381,0.7111955000398069,0.18590198390496226,0.536097661328192,-0.5898286906170664,91.78735392560885,41.85555347512717,0.1750978387116149,1,-0.27649974822998047,-0.4759998321533203,-0.2825000286102295,-0.5019998550415039,2.043999671936035,3,0.1477729398237151,12.600089010395143,10.317999839782717,1.6129069472324127,10.36400032043457,-1.5762777616138104,10.312000274658203,0.1477729398237151
3880,2015-01-23,10.722000122070312,10.746000289916992,10.46399974822998,10.501999855041504,1162140.0,0.02485186690272423,1.1044769214892942,1.571426625159249,67.77107014784238,57.08868877999036,-0.5347805216697648,-0.6217210833201499,-0.5570696924257437,-0.5923271842593714,10.085839498608424,0.2840003967285156,0.11701770168001424,0.5869000434875495,0.1417650198377558,1.0320350671373433,0.36433253166265267,0.8094675553124464,-0.7999225925112565,96.01326272132918,42.40668281915535,0.22256751182489645,1,-0.3924999237060547,-0.6110000610351562,-0.6740002632141113,-0.7620000839233398,1.7720003128051758,4,0.12479017742148946,1.0961463515279337,10.461999893188477,12.600089010395143,10.317999839782717,1.6129069472324127,10.36400032043457,0.12479017742148946
3881,2015-01-26,10.81999969482422,10.84000015258789,10.644000053405762,10.678000450134276,1251400.0,0.009140045853215817,1.1538453476978217,0.645450328800512,83.31058506045886,60.60011923502817,-0.5648891907948244,-0.6991765720537693,-0.6469759647747768,-0.6863496966590255,11.707193448451712,0.1960000991821289,0.12695106111712917,0.6490996360778833,0.109377065507692,1.1888222066480747,0.37923835079278767,0.918960921362979,-0.8155298892293708,97.1263714204678,35.28979169367532,0.2698612852850959,1,-0.4434995651245135,-0.6449995040893572,-0.8189997673034686,-0.8599996566772479,1.5700006484985352,0,0.13715344249995942,1.1044769214892942,10.722000122070312,1.0961463515279337,10.461999893188477,12.600089010395143,10.317999839782717,0.13715344249995942
3882,2015-01-27,10.854000091552734,10.899999618530273,10.791999816894533,10.81999969482422,1440640.0,0.0031423657751836753,-1.3999915229093929,0.23944068718642583,87.23103904698884,64.88529468417705,-0.515978777661541,-0.7073829612809739,-0.6741909248202482,-0.7177635994288671,13.033489894102319,0.10799980163574041,0.1568481957364085,0.6437000274658207,0.02670364028953287,1.2606964146421085,0.3352018338776759,0.9521982210539655,-0.7492666443187197,93.91540298439682,23.477202136493304,0.3084981935881443,1,-0.4370002746582031,-0.5320000648498535,-0.8530001640319824,-0.8940000534057617,1.3859996795654297,1,0.13045884966529142,1.1538453476978217,10.81999969482422,1.1044769214892942,10.722000122070312,1.0961463515279337,10.461999893188477,0.13045884966529142
3883,2015-01-28,10.913999557495117,10.996000289916992,10.862000465393066,10.887999534606934,1424625.0,0.0055278667252893765,-2.4359739322875273,0.7646976326714189,85.55723650278813,68.26110672593533,-0.47863724406846764,-0.7362976805737187,-0.7283731697488776,-0.7757275072607257,14.631003972566287,0.1420001983642578,0.19084109085849654,0.659999513626099,-0.026141282273426825,1.3461403095256248,0.3169291156763361,1.003069911575862,-0.6979288462796269,88.57929173119682,13.660102603552488,0.3430703979497629,1,-0.3749995231628418,-0.5434994697570801,-0.9619996547698975,-0.9539995193481445,1.3400001525878906,2,0.13578893265891656,-1.3999915229093929,10.854000091552734,1.1538453476978217,10.81999969482422,1.1044769214892942,10.722000122070312,0.13578893265891656
3884,2015-01-29,10.994000434875488,11.062000274658203,10.866000175476074,10.880000114440918,1270285.0,0.007330115505221002,-1.7605609208988704,4.384623849172872,93.45042995264401,72.67896115294175,-0.482033955126548,-0.7868610340659377,-0.8016362127731735,-0.8529195568701073,16.22307824402981,0.1960000991821289,0.24124515879858066,0.6957003593444817,-0.06148046629358639,1.4528811849825498,0.31710994652544855,1.0742907721635149,-0.6531409910677581,88.62879934422988,6.806719288441016,0.3785904128190339,1,-0.39100027084350586,-0.5780000686645508,-1.0420005321502686,-1.0340003967285156,1.3680000305175763,3,0.1369837643763534,-2.4359739322875273,10.913999557495117,-1.3999915229093929,10.854000091552734,1.1538453476978217,10.81999969482422,0.1369837643763534
3885,2015-01-30,10.984000205993652,11.038000106811523,10.89799976348877,11.026000022888184,1268740.0,-0.000909607830295589,3.24243562696876,-0.3684184108818953,92.06889464381153,76.37709221734048,-0.39050756263272035,-0.7532615085852044,-0.7886795091936367,-0.8398207850024519,17.486399306733034,0.1400003433227539,0.30321845873374365,0.6462001323699944,-0.16832388491582329,1.460724149655812,0.23893812372708645,1.0534621410129024,-0.5133354126328378,81.33970636885273,-3.6414334580271515,0.4072620086429086,1,-0.3810000419616699,-0.5679998397827148,-1.0570003986358643,-1.0240001678466797,1.2220001220703125,4,0.13856512478034633,-1.7605609208988704,10.994000434875488,-2.4359739322875273,10.913999557495117,-1.3999915229093929,10.854000091552734,0.13856512478034633
3886,2015-02-02,10.817999839782717,11.071999549865724,10.711999893188477,10.968000411987305,1430830.0,-0.015112924535485184,1.0111777382928009,3.5714577656675326,82.34381491244538,78.70857731401802,-0.1622447163747296,-0.5620492084477853,-0.6222354241192694,-0.6720708490488985,17.756573152481113,0.35999965667724787,0.34054042787768424,0.44589977264404546,-0.38963886502696177,1.2814384103150527,0.028130453808541844,0.8636690914795491,-0.24089465978837232,29.44445768993404,-55.4246066447657,0.41776931883550383,2,-0.21000003814697443,-0.39699983596801935,-0.8754999637603778,-0.857999801635744,1.3660001754760707,0,0.15492703086658888,3.24243562696876,10.984000205993652,-1.7605609208988704,10.994000434875488,-2.4359739322875273,10.913999557495117,0.15492703086658888
3887,2015-02-03,10.920000076293944,10.944000244140623,10.633999824523926,10.751999855041504,1829900.0,0.009428751897011978,1.870366854604809,-1.1199972025660114,84.05167098285871,81.66113829281247,-0.19789285461655481,-0.6104453632516442,-0.7225975415853778,-0.7729241341544633,19.37345290660084,0.31000041961669744,0.3865218913285382,0.49400000572204483,-0.3366214497631841,1.3246214612072738,0.07868927797943037,0.9093107334646593,0.1519994735717809,65.29690208066542,-21.465986395922627,0.41531072774261407,2,-0.24500036239623846,-0.49900007247924627,-0.9660003185272199,-0.9600000381469709,1.510000228881836,1,0.13461540812806527,1.0111777382928009,10.817999839782717,3.24243562696876,10.984000205993652,-1.7605609208988704,10.994000434875488,0.13461540812806527
3888,2015-02-04,10.954000473022461,11.005999565124512,10.84000015258789,10.904000282287598,1404725.0,0.0031135894222500404,1.1558592758191468,0.2976197909866574,81.7433695849096,84.16979009274972,-0.14772381122406486,-0.581895826856762,-0.759237690751096,-0.8065262603752501,20.993163267209574,0.1659994125366211,0.42085149612544726,0.46935038566589427,-0.3347365476692872,1.2734373190010757,0.06730691899830354,0.871393852333485,0.1179990768432635,73.0595546033319,-11.901753469990709,0.4020434666675906,2,-0.18600082397460938,-0.5330004692077637,-0.9775006771087646,-0.9940004348754883,1.5219993591308594,2,0.11739996736926073,1.870366854604809,10.920000076293944,1.0111777382928009,10.817999839782717,3.24243562696876,10.984000205993652,0.11739996736926073
3889,2015-02-05,11.82800006866455,12.074000358581545,11.140000343322754,11.18000030517578,3417800.0,0.07978816486219609,-1.5659352103782915,12.9599458315055,89.27532359235325,86.55915158658426,-0.9024850287441435,-1.3834866077541292,-1.626549228662677,-1.6771169931111523,23.507003518225076,1.1199998855590838,0.4734084159653875,1.2523499965667728,0.2808710035237123,2.2238289896098333,0.7666105000452426,1.738089493088303,-1.194000244140625,82.9166528693002,-2.06929552041683,0.4857394965215302,2,-0.4739999771118164,-0.9059996604919434,-1.8515002727508545,-1.8680000305175781,0.6719999313354492,3,0.0360162021428323,1.1558592758191468,10.954000473022461,1.870366854604809,10.920000076293944,1.0111777382928009,10.817999839782717,0.0360162021428323
3890,2015-02-06,11.605999946594238,11.800000190734865,11.28600025177002,11.788000106811525,2773450.0,-0.018769032869592972,3.9902827223191153,-0.28086454729152177,79.65166007792858,86.15260436630311,-0.6055864182646786,-1.0831292325616992,-1.396111882981792,-1.4511440757215972,25.956594958315783,0.5419998168945312,0.5388067486179526,0.9453498840332024,-0.07565108738783977,1.9663508554542446,0.4348493983226813,1.4558503697437235,-0.9432001113891602,67.49998344316029,-16.293341121106153,0.5105004857105212,2,-0.2519998550415039,-0.6839995384216309,-1.621000051498413,-1.6430001258850098,1.0839996337890625,4,0.06513876635168114,-1.5659352103782915,11.82800006866455,1.1558592758191468,10.954000473022461,1.870366854604809,10.920000076293944,0.06513876635168114
3891,2015-02-09,11.534000396728516,11.612000465393065,11.347999572753904,11.461999893188475,2463075.0,-0.006203648991645161,1.3157907945590885,-0.3956068140493978,76.5667402638238,84.96768227928476,-0.4712073040222098,-0.9390915474272354,-1.3168535933887107,-1.3744643082490153,28.455429405458,0.26400089263916016,0.5956576248999887,0.7970503330230709,-0.24642155990415304,1.840522225950295,0.27531438655945806,1.3187862794866838,-0.8429765510559086,62.500016556839554,-19.251774479054333,0.5217359464636124,2,-0.18000030517578125,-0.6119999885559082,-1.4905004501342773,-1.571000576019287,1.0599994659423828,0,0.05826252022030909,3.9902827223191153,11.605999946594238,-1.5659352103782915,11.82800006866455,1.1558592758191468,10.954000473022461,0.05826252022030909
3892,2015-02-10,11.649999618530273,11.68000030517578,11.44200038909912,11.527999877929688,2626410.0,0.010057154310022298,1.6153676863584,1.6944289914964217,79.3133713767622,84.27391948750412,-0.5167628720269981,-0.973391216826121,-1.4245478238099736,-1.4880311557259756,31.125100284707123,0.23799991607666016,0.6217488045541,0.8294995784759518,-0.2259642923195937,1.8849634492714973,0.30176764307817905,1.3572315138737245,-0.9313162425994879,65.6401402534732,-15.280555441126822,0.5277319353977725,2,-0.29599952697753906,-0.727999210357666,-1.5987496376037598,-1.686999797821045,0.9960002899169922,1,0.04583694542608763,1.3157907945590885,11.534000396728516,3.9902827223191153,11.605999946594238,-1.5659352103782915,11.82800006866455,0.04583694542608763
3893,2015-02-11,11.661999702453613,11.718000411987305,11.605999946594238,11.675999641418455,1700335.0,0.0010300501559032949,1.2856892625678753,-0.11475384206492924,78.0373742230787,82.56135773977464,-0.4598601077667439,-0.8983478136778906,-1.4291572878429264,-1.4961312096216908,33.98785980880291,0.1120004653930664,0.6207265230688499,0.7569996833801262,-0.28292779982539784,1.7969271665856503,0.2370359417773642,1.2769634249828883,-0.9162099868698128,55.88858143500403,-22.680285879082348,0.5199637416027625,2,-0.3079996109008789,-0.7399992942810059,-1.587249755859375,-1.6989998817443848,1.0060005187988263,2,0.06585496675673763,1.6153676863584,11.649999618530273,1.3157907945590885,11.534000396728516,3.9902827223191153,11.605999946594238,0.06585496675673763
3894,2015-02-12,11.612000465393065,11.72599983215332,11.579999923706055,11.67199993133545,2606000.0,-0.004287363945827294,-1.3548268012059312,4.285694822888954,73.05701146040198,80.44892627495136,-0.3497595554887045,-0.775482961390372,-1.3736145057752207,-1.4432814522643493,36.19177446690216,0.14599990844726562,0.6131447537709889,0.6355004310607892,-0.3916836963988839,1.6626845585204624,0.12190836733095267,1.1490924947906258,-0.83964653694931,63.42417360585358,-12.40363565082319,0.5135920637298366,2,-0.25800037384033025,-0.6810002326965314,-1.5545003414154035,-1.6490006446838361,1.0999994277954102,3,0.0744057296014764,1.2856892625678753,11.661999702453613,1.6153676863584,11.649999618530273,1.3157907945590885,11.534000396728516,0.0744057296014764
3895,2015-02-13,11.57800006866455,11.706000328063965,11.553999900817873,11.706000328063965,2189350.0,-0.0029280395595784325,1.3750018626413467,2.133356645579617,70.31083340190317,79.11192832933554,-0.24880370128460427,-0.6673245772787233,-1.3208759283232467,-1.4048109939818367,38.145663641534945,0.15200042724609197,0.6135391430967889,0.5327000141143792,-0.4598026135466142,1.5252026417753726,0.036448700283882474,1.0289513279448759,-0.7796132116180399,60.84665028433622,-11.77946939564066,0.49625131383049675,2,-0.2239999771118164,-0.6089997291564941,-1.5204999446868896,-1.5375003814697266,1.128000259399414,4,0.0796337818161541,-1.3548268012059312,11.612000465393065,1.2856892625678753,11.661999702453613,1.6153676863584,11.649999618530273,0.0796337818161541
3896,2015-02-16,11.678000450134276,11.729999542236328,11.595999717712402,11.600000381469727,1188310.0,0.008637103202337348,-2.1162243981414743,-0.6093743015094707,71.32505927144621,77.69786036140083,-0.23913120902068385,-0.6953936951121307,-1.3999450020259978,-1.500097634631901,39.81593999958312,0.15199947357177734,0.601833321500564,0.5644003868103002,-0.40332351493070995,1.5321242885513104,0.08053843593979515,1.0482623376808053,-0.8541013230570638,81.94470659527283,11.515353826665546,0.4838619508705055,2,-0.22100019454955877,-0.7035002708435041,-1.6205003261566144,-1.590000629425047,1.0199995040893572,0,0.08665859661252107,1.3750018626413467,11.57800006866455,-1.3548268012059312,11.612000465393065,1.2856892625678753,11.661999702453613,0.08665859661252107
3897,2015-02-17,11.595999717712402,11.706000328063965,11.53600025177002,11.675999641418455,1230025.0,-0.007021812747141198,1.4285500197544994,-1.0256391446282513,67.4513731387137,76.10986075626795,-0.05716753541804387,-0.5442670927344473,-1.2999843481792297,-1.410874181212705,41.307728613551184,0.1700000762939453,0.5985507569755804,0.4207996845245354,-0.5018103304556867,1.3434096995047575,-0.04050532296557563,0.8821046920146465,-0.7470985660051035,30.927672878681367,-35.66890002487693,0.46130500749011066,2,0.011000633239746094,-0.6024994850158691,-1.5994997024536133,-1.5079998970031738,0.8039999008178711,1,0.08606417465103022,-2.1162243981414743,11.678000450134276,1.3750018626413467,11.57800006866455,-1.3548268012059312,11.612000465393065,0.08606417465103022
3898,2015-02-18,11.739999771118164,11.753999710083008,11.600000381469727,11.600000381469727,1845375.0,0.012418080106177287,-1.2,-1.749994039529877,68.48362520894116,73.79967204699994,-0.08710894453861151,-0.6074146822552944,-1.4195965453452928,-1.54747533036128,43.50402312300427,0.15799999237060547,0.6241224757437127,0.4936997413635247,-0.36792006378073516,1.3553195465077845,0.06288983879139387,0.9245096439356555,-0.86659663527338,93.57799369173495,28.53864945625253,0.43080990257213014,2,-0.19699954986572266,-0.7464995384216309,-1.743499755859375,-1.6519999504089355,0.6599998474121094,2,0.07717207453086772,1.4285500197544994,11.595999717712402,-2.1162243981414743,11.678000450134276,1.3750018626413467,11.57800006866455,0.07717207453086772
3899,2015-02-19,12.008000373840332,12.050000190734865,11.760000228881836,11.770000457763672,1643445.0,0.022827990455458247,-1.2480584623687452,1.7000068119891008,72.49560036202743,73.00455430078871,-0.3653073329048464,-0.7943826377007532,-1.660043605571909,-1.8074015236542262,45.40703055509005,0.310000419616701,0.6478957579065003,0.6844003200531006,-0.15813983755098526,1.5269404776571864,0.2631302412510568,1.1056703988551444,-1.1105852935408134,91.82882842766143,27.6595500261851,0.4212700788020432,2,-0.30900049209594727,-1.004000186920166,-2.011500358581543,-1.9200005531311035,0.45799922943115234,3,0.054963343343154,-1.2,11.739999771118164,1.4285500197544994,11.595999717712402,-2.1162243981414743,11.678000450134276,0.054963343343154
3900,2015-02-20,12.0600004196167,12.19200038909912,11.968000411987305,11.98799991607666,1557945.0,0.004330450046424961,-3.0000170299727205,0.302523230793273,78.72340894795025,73.24418415458052,-0.3868123475499736,-0.781048206430949,-1.6794169716204568,-1.848132596823067,46.64723927354847,0.22399997711181463,0.6880711956100196,0.6695003509521484,-0.18431485002261283,1.5233155519269097,0.2425927504647678,1.096407951439529,-1.1390536337515407,79.87805764494851,10.848857333251075,0.4269076004873803,2,-0.2430000305175799,-0.9230003356933594,-2.06350040435791,-1.9720005989074707,0.6019992828369141,4,0.05406297271028593,-1.2480584623687452,12.008000373840332,-1.2,11.739999771118164,1.4285500197544994,11.595999717712402,0.05406297271028593
3901,2015-02-23,12.303999900817873,12.342000007629395,12.092000007629395,12.092000007629395,1684400.0,0.020232128748875144,-1.3584917543117796,2.944422368804496,80.03471970707635,73.32433396905988,-0.5700475886054761,-0.9572483120085202,-1.8838645684316315,-2.08089464448158,47.75685697700819,0.2819995880126953,0.6183195312990133,0.8392998218536398,-0.06235366789046459,1.7409533115977442,0.3884730769815885,1.2901265667256911,-1.3322109708233558,95.28534512135117,24.71892232924344,0.45082674487205193,2,-0.36499977111816584,-1.0609998703002947,-2.3339998722076434,-2.2160000801086444,0.3240003585815412,0,0.032672336678039926,-3.0000170299727205,12.0600004196167,-1.2480584623687452,12.008000373840332,-1.2,11.739999771118164,0.032672336678039926
3902,2015-02-24,12.270000457763672,12.32800006866455,12.15999984741211,12.288000106811525,1728500.0,-0.0027632837555485734,2.428590891397431,-0.08490404771973524,78.55904049723543,73.38229688841062,-0.49042571852362116,-0.8555931630503935,-1.8096993990585748,-2.0342724105383727,48.75794230497566,0.1680002212524414,0.5841335557788199,0.7345003604888909,-0.1873914812732771,1.6563922022510589,0.2735544396078069,1.1954462813699749,-1.2159988631110625,90.2965517330019,19.217434694867336,0.4609459208810837,2,-0.33100032806396484,-1.0270004272460938,-2.2755002975463867,-2.1820006370544434,0.07399940490722656,1,0.03488178325121005,-1.3584917543117796,12.303999900817873,-3.0000170299727205,12.0600004196167,-1.2480584623687452,12.008000373840332,0.03488178325121005
3903,2015-02-25,12.395999908447266,12.696000099182127,12.295999526977539,12.295999526977539,2001560.0,0.010268903503085847,-6.999980926586396,-5.555685069407103,68.25193692260828,72.84839971754467,-0.5602769601001043,-0.9116108898179274,-1.891725688452972,-2.1470756436811165,49.716244759621596,0.42599964141845525,0.5676309533578223,0.7863997936248772,-0.1629858747369699,1.7357854619867243,0.31170695944395277,1.2610926278058017,-1.2647184090160497,67.94869312977423,-1.5655954105363037,0.4746928341809236,2,-0.2799997329711914,-0.9759998321533203,-2.381999969482422,-2.308000087738037,-0.057999610900878906,2,0.0003226613514479837,2.428590891397431,12.270000457763672,-1.3584917543117796,12.303999900817873,-3.0000170299727205,12.0600004196167,0.0003226613514479837
3904,2015-02-26,12.5,12.534000396728516,12.333999633789062,12.425999641418455,1349885.0,0.008389810609942261,1.8168893008012141,0.7400007629365605,81.08486846512022,74.04551472456878,-0.5867731196907648,-0.9454753583683821,-1.9424162036499109,-2.2368214413437393,50.55496510238837,0.20000076293945312,0.5369397163596883,0.815099906921386,-0.1670330784675258,1.7972328923102978,0.3240334142269301,1.306166399615842,-1.243541012588711,73.07689788475487,3.1711709414575466,0.4910664926944558,2,-0.3839998245239258,-1.0130000114440918,-2.4670000076293945,-2.4120001792907715,0.06999969482422053,3,-0.008000030517578138,-6.999980926586396,12.395999908447266,2.428590891397431,12.270000457763672,-1.3584917543117796,12.303999900817873,-0.008000030517578138
3905,2015-02-27,12.505999565124512,12.545999526977539,12.390000343322756,12.468000411987305,1324000.0,0.00047996520996096415,1.6440746458041742,0.5134995811585675,85.42274153804448,75.61192386530192,-0.49985800978170225,-0.8765450858753763,-1.8963552176441958,-2.225992046775355,51.44396220641594,0.15599918365478338,0.5155316562962025,0.7449995040893551,-0.24430107750363028,1.7343000856823405,0.2503492132928624,1.2396497948858478,-1.1343772887715549,68.54296270565592,-2.2045453021766974,0.49465029079649253,2,-0.3899993896484375,-0.925999641418457,-2.4202494621276855,-2.417999744415283,-0.10399913787841619,4,-0.00319846179785388,1.8168893008012141,12.5,-6.999980926586396,12.395999908447266,2.428590891397431,12.270000457763672,-0.00319846179785388
3906,2015-03-02,12.494000434875488,12.583999633789062,12.394000053405762,12.555999755859375,1141545.0,-0.0009594699077462021,2.2203570649230993,-1.6315974400803113,83.28082353020812,77.37075168657908,-0.4022360910895948,-0.7721339612283167,-1.832006333854558,-2.195769535983075,53.65755866244007,0.18999958038330078,0.5197366191602129,0.6492003440856937,-0.2862410686957819,1.5846417568671693,0.1814796376949559,1.1169210504764315,-1.0164279326961978,62.313513167282785,-8.704955322456776,0.46772070639073815,3,-0.34600019454956055,-0.8290004730224609,-2.2737503051757812,-2.383000373840332,0.20399951934814453,0,0.013446395208149386,1.6440746458041742,12.505999565124512,1.8168893008012141,12.5,-6.999980926586396,12.395999908447266,0.013446395208149386
3907,2015-03-03,12.390000343322756,12.605999946594238,12.378000259399414,12.473999977111815,1401315.0,-0.008324002555853083,-3.2222241845186583,1.3548476411683603,76.7647549685779,78.2908772154276,-0.1941829872843055,-0.5822086322860915,-1.6819108318783975,-2.07493980598853,56.47716096802744,0.22799968719482422,0.5363697282300848,0.47170023918152104,-0.38552094259911485,1.328921420962157,0.043089648291203986,0.9003108300718381,-0.8149536333832383,23.50017046904075,-47.39013680339265,0.42861059089031783,3,-0.16200017929077326,-0.7250003814697283,-2.1142501831054705,-2.23200035095215,0.3559999465942365,1,0.019209032242272883,2.2203570649230993,12.494000434875488,1.6440746458041742,12.505999565124512,1.8168893008012141,12.5,0.019209032242272883
3908,2015-03-04,12.239999771118164,12.390000343322756,12.008000373840332,12.371999740600586,2882585.0,-0.012106583377572755,3.547586880257869,1.5714350590373054,71.50682497659915,78.18101328371333,0.038220598054920174,-0.3488079329290983,-1.4892187636821195,-1.9064318909262123,58.43294134459326,0.38199996948242365,0.5418693295739843,0.2573997020721439,-0.47978711582206834,0.9945865199663562,-0.11119370687496222,0.62599311101925,-0.5752767900392382,38.79591355047779,-31.67401028122265,0.3685934089471062,3,0.09200048446655273,-0.5749998092651367,-1.870499849319458,-2.052000045776367,0.5380001068115234,2,0.008496739664827002,-3.2222241845186583,12.390000343322756,2.2203570649230993,12.494000434875488,1.6440746458041742,12.505999565124512,0.008496739664827002
3909,2015-03-05,12.253999710083008,12.40999984741211,12.210000038146973,12.239999771118164,2148265.0,0.0011437858845291249,-4.405443719875248,-0.10606016819350923,73.47221661128953,77.59754746852882,0.07016381449613185,-0.34705011444101785,-1.4616764934449673,-1.8993080120144121,58.177725717321536,0.19999980926513672,0.5669728983072879,0.25009965896606445,-0.4928735631310275,0.9930728810631564,-0.12138695208248151,0.6215862700146104,-0.5067745595558257,41.13704214031462,-29.288165433910265,0.37148661104854624,3,0.09800052642822266,-0.5889997482299805,-1.7992496490478516,-2.0179996490478516,0.5260000228881854,3,0.006854952623694066,3.547586880257869,12.239999771118164,-3.2222241845186583,12.390000343322756,2.2203570649230993,12.494000434875488,0.006854952623694066
3910,2015-03-06,12.362000465393065,12.404000282287598,12.234000205993652,12.29800033569336,1559905.0,0.008813510516177736,1.2973019994973871,4.571457765667448,73.61878580395143,76.88466592373716,0.01062405996054494,-0.4168830269660688,-1.5271841242543989,-1.9864921046738981,57.908717920423214,0.1700000762939453,0.5847896525074603,0.3203003883361806,-0.4143141996059647,1.0549149762783259,-0.04700690563489118,0.6876076823072523,-0.5388733189734864,59.197382018601154,-9.367069426077002,0.3673072939710726,3,-0.010000228881834161,-0.6970005035400373,-1.8525002002716047,-2.093000411987303,0.31599998474121094,4,0.016825693382995777,-4.405443719875248,12.253999710083008,3.547586880257869,12.239999771118164,-3.2222241845186583,12.390000343322756,0.016825693382995777
3911,2015-03-09,12.206000328063965,12.354000091552734,12.145999908447266,12.354000091552734,1744910.0,-0.012619327896469135,1.810817777033166,-2.312491618113879,70.03945030239383,75.938044790977,0.1690371159102,-0.219195273832284,-1.331690712606008,-1.8066028549387632,57.44861200355336,0.216000556945799,0.5643399895995547,0.13070025444030797,-0.5666684432666926,0.8280689521473086,-0.21798409441319322,0.47938460329380916,-0.31304334542338275,33.11038389405596,-38.55363224699147,0.34868434885350036,3,0.14599990844726562,-0.5410003662109375,-1.6965000629425049,-1.9370002746582031,0.3540000915527344,0,0.016057684246615134,1.2973019994973871,12.362000465393065,-4.405443719875248,12.253999710083008,3.547586880257869,12.239999771118164,0.016057684246615134
3912,2015-03-10,12.184000015258787,12.28600025177002,12.166000366210938,12.185999870300293,2165780.0,-0.0018024178448197148,-5.31592420629941,0.013512555657951677,65.85715589718289,75.67195801037418,0.19842150213171728,-0.16352159707097336,-1.268413460829974,-1.7608862517866033,56.861078468161516,0.11999988555908203,0.5265226802347307,0.08199992179870463,-0.587125525741973,0.7511253693393822,-0.2525628019716333,0.41656264556904254,-0.22679958329488237,43.781062660279915,-24.0736739080144,0.33456272377033863,3,0.12300014495849787,-0.5190000534057599,-1.6695001125335676,-1.9100003242492658,0.28600025177001953,1,0.04218646900206258,1.810817777033166,12.206000328063965,1.2973019994973871,12.362000465393065,-4.405443719875248,12.253999710083008,0.04218646900206258
3913,2015-03-11,12.43000030517578,12.473999977111815,12.18000030517578,12.206000328063965,1855065.0,0.020190437426863994,-1.1304322286606476,-112.00810681916523,65.31205166730444,73.91942281061688,-0.04721365343471895,-0.36789741484375504,-1.4685890391634153,-1.985251273675809,56.35114567732062,0.29399967193603516,0.466676765349078,0.2896001815795888,-0.3611005993775418,0.9403009625367194,-0.03575020889897651,0.6149505720581541,-0.41369589983441735,86.58546868140007,20.864274292860344,0.3253503904785652,3,-0.12300014495849432,-0.6620001792907697,-1.8820004463195783,-2.156000614166258,0.3159999847412127,2,0.025422363393638125,-5.31592420629941,12.184000015258787,1.810817777033166,12.206000328063965,1.2973019994973871,12.362000465393065,0.025422363393638125
3914,2015-03-12,12.47599983215332,12.550000190734865,12.4399995803833,12.446000099182127,1416180.0,0.0037006859089445676,-4.238028200994612,0.13392739302030437,65.16034184944857,71.66804506743954,-0.1083721098655932,-0.3645395689611952,-1.4694767032205007,-2.0081863400878515,56.02817483126399,0.11999988555908558,0.4131886321129379,0.29239974021911586,-0.32443443103257863,0.9092339114708103,-0.0160173454067305,0.6008168258449622,-0.405319771304697,81.68309235762726,17.019302468062847,0.30841708562584713,3,-0.16899967193603516,-0.5579996109008789,-1.881500005722046,-2.202000141143799,0.880000114440918,3,0.024206480429572297,-1.1304322286606476,12.43000030517578,-5.31592420629941,12.184000015258787,1.810817777033166,12.206000328063965,0.024206480429572297
3915,2015-03-13,12.5,12.545999526977539,12.357999801635742,12.494000434875488,1151410.0,0.001923706970949679,2.8367831528138656,0.1999872842292535,58.50695263663741,68.91539274593168,-0.14897961180308528,-0.3329971141943773,-1.4499284906904872,-2.0089559133346384,55.67281666669426,0.18799972534179688,0.39628392054030037,0.27029991149902344,-0.29130571813680106,0.8319055411348479,-0.010502903318888812,0.5511027263169357,-0.37929433608469587,87.62372381233364,25.724896513186877,0.2808028148179118,3,-0.19299983978271484,-0.5089998245239258,-1.361999750137329,-1.7249999046325684,0.6280002593994141,4,0.022399978637695384,-4.238028200994612,12.47599983215332,-1.1304322286606476,12.43000030517578,-5.31592420629941,12.184000015258787,0.022399978637695384
3916,2015-03-16,12.6899995803833,12.77400016784668,12.482000350952148,12.513999938964846,1577315.0,0.015199966430664125,-1.4333437973114198,29.335399777459568,66.05501710854318,67.72542187259448,-0.34447850742543196,-0.4672490126154365,-1.591275245744578,-2.174655663938106,55.443004458085056,0.29199981689453125,0.3548946673390816,0.4096995353698727,-0.124292424880176,0.9436914956199214,0.14270355524484835,0.676695515494897,-0.5232703616466505,86.18410939651847,26.7258164799879,0.26699598012502423,3,-0.2989993095397949,-0.6289997100830078,-1.5519993305206299,-1.9149994850158691,1.1240005493164062,0,-0.0009455579705119899,2.8367831528138656,12.5,-4.238028200994612,12.47599983215332,-1.1304322286606476,12.43000030517578,-0.0009455579705119899
3917,2015-03-17,12.593999862670898,12.789999961853027,12.461999893188475,12.734000205993652,1302325.0,-0.007564989825594837,1.6031766455622092,-0.7954581168145126,57.74647782221957,66.19649441099676,-0.24194099180878403,-0.30846312018772437,-1.4373861160581232,-2.048504323931926,55.5403610839094,0.32800006866455256,0.30385475622894376,0.26379981040954625,-0.17981942837470122,0.7074190491937937,0.04199019101742252,0.48560942980167,-0.3665435490232447,67.86881811544478,9.0927086591592,0.221809619392124,3,-0.12599992752075195,-0.4779996871948242,-1.4559996128082275,-1.8189997673034668,1.2720003128051758,1,-0.0026996540753485565,-1.4333437973114198,12.6899995803833,2.8367831528138656,12.5,-4.238028200994612,12.47599983215332,-0.0026996540753485565
3918,2015-03-18,12.645999908447266,12.678000450134276,12.574000358581545,12.612000465393065,1213705.0,0.004128953973590033,1.1224394468718721,-0.24285256912420122,55.954320083014785,64.25006146341067,-0.2573573155278428,-0.3047314729270596,-1.4277324415087218,-2.0743587786031235,55.54263888926827,0.10400009155273082,0.2607336818418009,0.27049984931945836,-0.0980369453032548,0.6390366439421715,0.08623145200810178,0.45476824663081494,-0.3510383570149678,66.66666666666666,9.298833983484087,0.1842683973113567,3,-0.17799997329711914,-0.4829998016357422,-1.5079996585845947,-1.870999813079834,1.5760002136230469,2,-0.013917415996570925,1.6031766455622092,12.593999862670898,-1.4333437973114198,12.6899995803833,2.8367831528138656,12.5,-0.013917415996570925
3919,2015-03-19,12.66800022125244,12.78600025177002,12.595999717712402,12.607999801635742,1378690.0,0.0017397052794914103,-3.5237906018324043,1.7647471319176138,56.52176249988476,62.35039220740327,-0.23965848747746143,-0.2895989126525844,-1.3938702379907912,-2.0704268877095338,55.08559422008301,0.1900005340576172,0.2318928232293338,0.2595001697540269,-0.0880816536861726,0.6070819931942264,0.08570925803392804,0.43329108147412576,-0.3136340605696546,71.75932977913135,15.152184504971899,0.17379091172009958,3,-0.20000028610229315,-0.5050001144409162,-1.5299999713897687,-1.893000125885008,1.222000122070316,3,0.006157251918396334,1.1224394468718721,12.645999908447266,1.6031766455622092,12.593999862670898,-1.4333437973114198,12.6899995803833,0.006157251918396334
3920,2015-03-20,12.711999893188475,12.772000312805176,12.64799976348877,12.666000366210938,1896740.0,0.0034732926403189257,-2.0243766282098994,0.7666534212826761,58.55570119328949,61.074420084169454,-0.2556767998069578,-0.29750095261270637,-1.377056073921592,-2.0905938364721877,54.37992575977941,0.12400054931640625,0.22201162205589853,0.2708998680114725,-0.061006058337316205,0.6028057943602612,0.10494690483707814,0.4368528311858668,-0.30535767636526145,76.21949623909266,19.49418461565942,0.16595296317439398,3,-0.23399972915649236,-0.5489997863769513,-1.569499731063841,-1.9369997978210431,0.8039999008178729,4,0.05066079757842368,-3.5237906018324043,12.66800022125244,1.1224394468718721,12.645999908447266,1.6031766455622092,12.593999862670898,0.05066079757842368
3921,2015-03-23,12.706000328063965,12.845999717712402,12.612000465393065,12.720000267028807,1436830.0,-0.0004719607595122799,-1.3168281306063636,-0.3043496288924556,63.435366702186094,60.80533239583648,-0.1914237813788091,-0.27388243295738235,-1.3123468142802714,-2.0624066728936867,53.48028208894831,0.2339992523193377,0.20942613476012184,0.2448002815246575,-0.10056385672148771,0.5901644197708027,0.07211821240158578,0.4174823506477292,-0.25335518183717376,63.5418089521252,2.5057695041980423,0.1726820691230724,3,-0.19300031661987305,-0.5150003433227539,-1.5445001125335693,-1.9310002326965332,1.053999900817871,0,0.0332126491767335,-2.0243766282098994,12.711999893188475,-3.5237906018324043,12.66800022125244,1.1224394468718721,12.645999908447266,0.0332126491767335
3922,2015-03-24,12.697999954223633,12.78600025177002,12.64799976348877,12.685999870300293,1566190.0,-0.0006296532058684967,-2.1363641289623407,-0.8571525885559671,72.14700229103111,61.56477135402832,-0.11493120875761065,-0.24472029240452287,-1.2435843354340221,-2.0315449856981047,52.532020556255624,0.13800048828125,0.18902771578524025,0.21539993286132741,-0.1331068300478222,0.563906695770477,0.04114655140675261,0.3896533143159022,-0.19028516798885597,45.58819404513098,-17.506725717564436,0.17425338145457483,3,-0.09600019454956055,-0.5069999694824219,-1.4822497367858887,-1.9229998588562012,1.130000114440918,1,0.08788787049135793,-1.3168281306063636,12.706000328063965,-2.0243766282098994,12.711999893188475,-3.5237906018324043,12.66800022125244,0.08788787049135793
3923,2015-03-25,12.399999618530273,12.739999771118164,12.38599967956543,12.68000030517578,1193955.0,-0.02346828923985289,-1.298697679603173,-23.333227370261316,55.538688184865116,60.495698724630174,0.1993274025902263,0.05649139882934584,-0.8868062372295746,-1.714643046905998,50.47627827074306,0.3540000915527344,0.17868764946780047,-0.08280038833618164,-0.43110244270726206,0.2655016660348988,-0.25695141552172274,0.09135063884935946,0.4460000991821289,3.04346473996828,-60.233578558912015,0.17415102718554024,3,0.20200014114379883,-0.17699956893920898,-1.0997493267059326,-1.6249995231628418,1.2360000610351562,2,0.11822585500366012,-2.1363641289623407,12.697999954223633,-1.3168281306063636,12.706000328063965,-2.0243766282098994,12.711999893188475,0.11822585500366012
3924,2015-03-26,12.399999618530273,12.399999618530273,12.053999900817873,12.369999885559082,2073430.0,0.0,22.066853164637322,-0.1071416407245189,51.57021289005089,59.72494986389834,0.2094376519023644,0.05124273596802453,-0.8335865692445985,-1.694974729625347,47.73462552168819,0.34599971771240057,0.18214485581405881,-0.07780036926269496,-0.4279290932173119,0.27232835469192196,-0.2528647312400043,0.09726399271461439,0.4368000984191891,43.68684314462124,-19.275681426805072,0.17506436197730865,3,0.05000019073486328,-0.0969996452331543,-1.1317493915557861,-1.6249995231628418,1.0900001525878906,3,0.14693552899931417,-1.298697679603173,12.399999618530273,-2.1363641289623407,12.697999954223633,-1.3168281306063636,12.706000328063965,0.14693552899931417
3925,2015-03-27,12.465999603271484,12.59000015258789,12.34000015258789,12.41800022125244,1397160.0,0.005322579578356024,-1.4509861670149455,1.5999936421146919,61.607111686343295,59.23073815032057,0.1543377790454894,-0.0188753443002021,-0.845147428580951,-1.7395094270388824,45.053900058474646,0.25,0.17144698494217536,-0.009800386428832297,-0.35970777836401524,0.34010700550635065,-0.18475408239642377,0.16515330953875917,0.33948812103271386,52.02017647795459,-14.110439418608479,0.17495369596759114,3,-0.015999794006347656,-0.05899953842163086,-1.114499568939209,-1.6909995079040527,1.1140003204345703,4,0.11423077052541908,22.066853164637322,12.399999618530273,-1.298697679603173,12.399999618530273,-2.1363641289623407,12.697999954223633,0.11423077052541908
3926,2015-03-30,12.661999702453613,12.687999725341795,12.529999732971193,12.545999526977539,1076605.0,0.015722774379897553,-1.135138444090757,2.416701436490344,68.46985349229884,60.422224335884934,-0.05146375202209086,-0.2125411259946084,-0.986854638242729,-1.9133891373473428,42.28818518008901,0.22200012207031072,0.16288028198808568,0.17779974937439036,-0.1818770084457917,0.5374765071945724,-0.0020386295357006645,0.3576381282844814,0.11342850891113265,83.06004236813371,13.519804422507946,0.1798383789100913,3,-0.21199989318847656,-0.2349996566772461,-1.1849994659423828,-1.8279995918273926,1.1380004882812518,0,0.06744590993689958,-1.4509861670149455,12.465999603271484,22.066853164637322,12.399999618530273,-1.298697679603173,12.399999618530273,0.06744590993689958
3927,2015-03-31,12.628000259399414,12.772000312805176,12.539999961853027,12.69200038909912,1851130.0,-0.0026851558879448234,1.0714319165875485,-0.5517244214247391,59.14973055586414,60.777269943979306,-0.013560149111070174,-0.16843274244240547,-0.8995143537710071,-1.8569231049092636,39.43366233071715,0.23200035095214844,0.166095295818959,0.13190031051635742,-0.23039290358342512,0.49419352461613997,-0.04924629653353385,0.3130469175662487,-0.5740003585815412,79.94429376339853,12.04131549777631,0.18114660704989122,3,-0.17800045013427734,-0.20100021362304688,-1.0370001792907715,-1.7190003395080566,1.1939992904663104,1,0.08964206099376959,-1.135138444090757,12.661999702453613,-1.4509861670149455,12.465999603271484,22.066853164637322,12.399999618530273,0.08964206099376959
3928,2015-04-01,12.343999862670898,12.44200038909912,12.239999771118164,12.435999870300293,2487980.0,-0.022489736371134827,2.8845882277425723,1.4374972060379783,44.99999999999999,59.49707411065878,0.24931457084480257,0.130446637972792,-0.5628904925826959,-1.5514324037812965,38.26027890989777,0.38800048828125,0.1336027540111573,-0.15730009078979457,-0.506878515359027,0.19227833377943782,-0.33208930307440987,0.017489121494820736,-0.275639953613279,40.38994365620976,-24.70541309652132,0.17478921228461583,4,0.10599994659423828,0.08300018310546875,-0.7529997825622559,-1.434999942779541,1.4600000381469744,2,0.1202203679928231,1.0714319165875485,12.628000259399414,-1.135138444090757,12.661999702453613,-1.4509861670149455,12.465999603271484,0.1202203679928231
3929,2015-04-02,12.338000297546387,12.482000350952148,12.206000328063965,12.324000358581545,1697465.0,-0.0004860308806916569,-1.2080001831054688,-0.1521732369983947,43.77880893173018,57.85519719270774,0.2275055378207309,0.1507932313568432,-0.5078944589887406,-1.5260904498727417,37.02617937135276,0.2760000228881836,0.1200707240792287,-0.16749968528747594,-0.5064238867816844,0.1714245162067325,-0.33696178603458016,0.001962415459628275,-0.2555675804138158,23.32155000724523,-37.31620458583054,0.1694621007471042,4,0.11199951171875,0.08899974822998047,-0.570000171661377,-1.252000331878662,1.4099998474121076,3,0.10520338391280237,2.8845882277425723,12.343999862670898,1.0714319165875485,12.628000259399414,-1.135138444090757,12.661999702453613,0.10520338391280237
3930,2015-04-07,12.56999969482422,12.609999656677244,12.345999717712402,12.44200038909912,2145365.0,0.01880364659449474,1.538470355749374,9.142847411445555,45.535714919267626,55.866346994605685,-0.029899070579423537,-0.06832759911143071,-0.6955732003553479,-1.7383197209758503,35.86973430006686,0.2719993591308576,0.11043323790314119,0.054099750518799894,-0.2789991238719125,0.3871986249095123,-0.11244968667655719,0.22064918771415698,-0.4737756257781971,64.31084391754624,6.619312327785671,0.1665494371953566,4,-0.1499996185302752,-0.14299964904785334,-0.7684996128082293,-1.483999729156496,1.4260005950927717,1,0.07319014308908534,-1.2080001831054688,12.338000297546387,2.8845882277425723,12.343999862670898,1.0714319165875485,12.628000259399414,0.07319014308908534
3931,2015-04-08,12.402000427246096,12.588000297546387,12.402000427246096,12.550000190734865,1516855.0,-0.01336509718829193,-1.513515777535755,-1.1562544238061923,43.22035153982206,52.65227468891579,0.10107168495781238,0.12132899081637483,-0.48745094961300595,-1.550304624953446,35.156671616676974,0.1859998703002912,0.09277062722027907,-0.12369952201843049,-0.42876210799313874,0.18136306395627777,-0.2762308150057837,0.028831770968922754,-0.29226083332488884,34.62899372192505,-20.875669362242412,0.15253129298735374,4,0.010999679565427911,0.02499961853027166,-0.5540003776550311,-1.316000461578371,1.4639997482299787,2,0.09498463601662177,1.538470355749374,12.56999969482422,-1.2080001831054688,12.338000297546387,2.8845882277425723,12.343999862670898,0.09498463601662177
3932,2015-04-09,12.697999954223633,12.727999687194824,12.366000175476074,12.366000175476074,2215995.0,0.023867079243704348,-1.180721403395887,-2.24324533310995,51.56626838266976,52.21089471089409,-0.21783558048574037,-0.14144026161426382,-0.7401568061730668,-1.8252899996743412,34.56001673104526,0.36199951171875,0.07379054323427425,0.14660000801086426,-0.12163742075782125,0.41483743677954976,0.012481293626521506,0.280718722395207,-0.5750151459247466,94.25291766236234,38.50119764344196,0.1341187143843432,4,-0.2849998474121094,-0.2709999084472656,-0.7914998531341553,-1.6119999885559082,1.2919998168945312,3,0.08678533946164357,-1.513515777535755,12.402000427246096,1.538470355749374,12.56999969482422,-1.2080001831054688,12.338000297546387,0.08678533946164357
3933,2015-04-10,12.746000289916992,12.94200038909912,12.670000076293945,12.784000396728516,2257995.0,0.0037801493043314593,-1.8631531395873928,-0.11445822932435577,52.313172090908076,52.29344573321155,-0.23646064759456387,-0.1734454746506966,-0.7453473397052512,-1.8526778801067394,33.66486226412037,0.272000312805174,0.048711510925375734,0.17880034446716309,-0.09646312083649278,0.45406380977081895,0.041168611815335154,0.316432077118991,-0.6100351715279793,73.36955394997375,18.831269691199942,0.13763173265182768,4,-0.17199993133544922,-0.2709999084472656,-0.7995002269744873,-1.6430001258850098,1.483999252319336,4,0.08441858116070544,-1.180721403395887,12.697999954223633,-1.513515777535755,12.402000427246096,1.538470355749374,12.56999969482422,0.08441858116070544
3934,2015-04-13,12.777999877929688,12.788000106811525,12.682000160217285,12.788000106811525,1403985.0,0.0025105591781611203,20.199504100698526,0.2631631782362562,51.97132820680521,51.222803124373975,-0.23378734825207736,-0.19147704565597046,-0.7358617041381645,-1.8637335390640892,32.54327061875868,0.10599994659424006,0.014345042202370095,0.19569993019104004,-0.09137839482915666,0.48277825521123674,0.05216076768094169,0.3392390927011384,-0.6097933487122695,72.48316670720332,19.83283438362463,0.14353916251009832,4,-0.20399951934814453,-0.2799997329711914,-0.7794997692108154,-1.557999610900879,1.5760002136230469,0,0.08029425831035608,-1.8631531395873928,12.746000289916992,-1.180721403395887,12.697999954223633,-1.513515777535755,12.402000427246096,0.08029425831035608
3935,2015-04-14,12.779999732971193,12.869999885559082,12.704000473022461,12.789999961853027,1783460.0,0.00015650767417518807,-1.0493912920620718,0.9999999999996447,52.21555347434791,49.41676978904611,-0.20848683137452007,-0.18068846456145238,-0.6951753750779002,-1.8464493331229352,31.931412159075535,0.1659994125366211,0.02152147956406303,0.18369979858398544,-0.1136067996637955,0.4810063968317664,0.03504649946009586,0.332353097707875,-0.5808414493585072,71.87489651975284,19.75120451802782,0.1486532991238903,4,-0.2059993743896502,-0.2819995880126971,-0.7714996337890643,-1.5594997406005877,1.6760005950927717,1,0.07574338280226645,20.199504100698526,12.777999877929688,-1.8631531395873928,12.746000289916992,-1.180721403395887,12.697999954223633,0.07574338280226645
3936,2015-04-15,12.678000450134276,12.920000076293945,12.65999984741211,12.760000228881836,1689070.0,-0.007981164707990485,-3.4067467854169866,8.199790196454046,49.43311969335315,48.33714635987822,-0.11619868582663351,-0.08393775027096595,-0.5454435453626711,-1.72588268484491,30.79348273772069,0.26000022888183594,0.03473809187782351,0.08230047225952042,-0.21425747100039771,0.37885841551943855,-0.06597849937043954,0.23057944388948037,-0.4491284823021324,54.16669426139924,1.1660613872726913,0.14827897162995918,4,-0.1040000915527326,-0.18000030517577947,-0.6695003509521467,-1.4450001716613752,1.7459993362426776,2,0.10395959875271643,-1.0493912920620718,12.779999732971193,20.199504100698526,12.777999877929688,-1.8631531395873928,12.746000289916992,0.10395959875271643
3937,2015-04-16,12.5600004196167,12.729999542236328,12.520000457763672,12.708000183105467,1431130.0,-0.009307463821420447,1.1875077610828262,1.8048800344253488,55.05054062727092,49.45387309624165,-0.00989989424963511,0.033080585593566525,-0.38338627249265045,-1.5898129537460246,29.465488487284684,0.20999908447265625,0.027587687865002763,-0.033999586105347035,-0.33098804417873495,0.2629888719680409,-0.18249381514204188,0.11449464293134781,-0.3026033149338776,9.47866548850962,-47.782324068764744,0.14849422903669407,4,0.01399993896484375,-0.062000274658203125,-0.5515003204345703,-1.3270001411437988,1.7699995040893555,3,0.10398086880790336,-3.4067467854169866,12.678000450134276,-1.0493912920620718,12.779999732971193,20.199504100698526,12.777999877929688,0.10398086880790336
3938,2015-04-17,12.470000267028807,12.687999725341795,12.37600040435791,12.684000015258787,2228175.0,-0.007165617004863067,1.8108152227610963,1.4459465554904194,52.09082368785505,50.377430291366636,0.11158764987505698,0.11512156999501677,-0.2505624243982698,-1.484414202155989,27.83238036390262,0.31199932098388494,-0.010894832180198932,-0.11519975662231552,-0.4161048253069275,0.18570531206229646,-0.2656522909646206,0.03525277771998958,-0.1852190309693338,17.27939694087709,-39.97610341881446,0.1504525343423056,4,0.1739997863769549,0.027999877929689276,-0.48400020599365057,-1.2369999885559064,1.9019994735717791,4,0.1218924997225781,1.1875077610828262,12.5600004196167,-3.4067467854169866,12.678000450134276,-1.0493912920620718,12.779999732971193,0.1218924997225781
3939,2015-04-20,12.746000289916992,12.746000289916992,12.446000099182127,12.446000099182127,1762725.0,0.022133120848276233,1.0000000000000118,-1.4018716994585523,57.431028076743544,51.69913175330841,-0.11225620715766027,-0.16309735135952863,-0.5078246055713755,-1.743637584004336,25.921331695476013,0.30000019073486506,-0.024347515532829433,0.15690026283264125,-0.1504757246838313,0.4642762503491138,0.003212269074404972,0.3105882565908775,-0.43493028773593245,68.01472586229565,9.679895906991092,0.1536879937582365,4,-0.09200000762939453,-0.2480001449584961,-0.7085001468658447,-1.5130000114440918,1.6719999313354474,0,0.11642862220027461,1.8108152227610963,12.470000267028807,1.1875077610828262,12.5600004196167,-3.4067467854169866,12.678000450134276,0.11642862220027461
3940,2015-04-21,13.355999946594238,13.357999801635742,12.814000129699707,12.84000015258789,2579465.0,0.047858123552672494,1.0923084259040199,1.7199982198090644,65.1001152046958,54.13021660496104,-0.6694348612865664,-0.7614144885728074,-1.084455015103586,-2.3310674304619337,24.45911813126427,0.61199951171875,0.02097937896995994,0.7346999168395989,0.2756220550569921,1.1937777786222057,0.5051609859482955,0.9642388477309023,-1.019692728936457,99.79634864878251,42.74716239006197,0.22953893089130334,4,-0.4939999580383301,-0.6500000953674316,-1.243499755859375,-2.122999668121338,1.0279998779296875,1,0.07472298210161221,1.0000000000000118,12.746000289916992,1.8108152227610963,12.470000267028807,1.1875077610828262,12.5600004196167,0.07472298210161221
3941,2015-04-22,13.128000259399414,13.460000038146973,13.07800006866455,13.359999656677244,2989620.0,-0.017070955982817604,-1.3012061690130325,-0.4496114145250536,60.03211575141364,55.07086631259925,-0.36612389384337796,-0.5272088901849834,-0.8227263396520001,-2.08185007802512,22.81321269502089,0.3819999694824219,0.06841791119297369,0.48560023307800293,-0.025691439821084572,0.9968919059770904,0.22995439662845918,0.7412460695275467,-0.7303914867029544,69.37270379076871,14.590888896870815,0.2556458364495434,4,-0.21000003814697266,-0.3710002899169922,-0.9790000915527344,-1.8949999809265137,1.1059999465942383,2,0.1011578338226895,1.0923084259040199,13.355999946594238,1.0000000000000118,12.746000289916992,1.8108152227610963,12.470000267028807,0.1011578338226895
3942,2015-04-23,13.814000129699707,13.871999740600586,13.173999786376953,13.232000350952148,3592650.0,0.05225471181790464,1.0000027325950773,-2.5086262532423147,75.39741149913903,57.63578180240269,-0.9802556524031143,-1.1861273530016518,-1.4700699983556635,-2.7426513604829346,21.32953945265652,0.7439994812011719,0.1178416666126445,1.1158000946044915,0.3832452702353475,1.8483549189736355,0.7495226824199186,1.4820775067890644,-1.3314000557672063,96.12301894153579,37.88816857339721,0.36627741218457205,4,-0.690000057220459,-0.8510003089904785,-1.5880000591278076,-2.5419998168945312,0.46599960327148615,3,0.04415807520992887,-1.3012061690130325,13.128000259399414,1.0923084259040199,13.355999946594238,1.0000000000000118,12.746000289916992,0.04415807520992887
3943,2015-04-24,13.866000175476074,13.868000030517578,13.640000343322756,13.84000015258789,1953410.0,0.0037643003683320853,14.200114441936494,0.04467359582873838,75.98642147910503,60.30412549932489,-0.9573519983045653,-1.1833373557663425,-1.4823994378756549,-2.769501373003674,21.45510876220627,0.22799968719482244,0.1925560265624746,1.09450011253357,0.2099663955073936,1.9790338295597465,0.6522332540204818,1.5367669710466583,-1.244460134876764,99.57927302712756,35.40266221891959,0.44226685851308795,4,-0.7420001029968262,-0.9030003547668457,-1.5740001201629639,-2.5859999656677246,0.3940000534057617,4,0.03346312868585044,1.0000027325950773,13.814000129699707,-1.3012061690130325,13.128000259399414,1.0923084259040199,13.355999946594238,0.03346312868585044
3944,2015-04-27,14.222000122070312,14.28600025177002,13.824000358581545,14.0,2200155.0,0.02567430708849061,1.6399965122805769,8.538458716942376,76.95825554634935,63.05331461843616,-1.2147206038076632,-1.471271693420622,-1.792162234307554,-3.098728385220621,23.443394616909213,0.4619998931884748,0.24610932884010595,1.3594000339508057,0.28174633913844893,2.4370537287631624,0.8205731865446264,1.898226881356985,-1.475414111470874,95.65216546248017,30.191610135608315,0.5388268474061786,4,-0.8909997940063477,-1.0520000457763672,-1.9065001010894775,-2.941999912261963,-0.08800029754638672,0,0.010547012884460472,14.200114441936494,13.866000175476074,1.0000027325950773,13.814000129699707,-1.3012061690130325,13.128000259399414,0.010547012884460472
3945,2015-04-28,13.890000343322756,14.234000205993652,13.789999961853027,14.184000015258787,2514130.0,-0.0233440989943704,1.2538080403931848,-1.324322118358634,73.04834168980685,65.67722817359768,-0.7919957049631439,-1.0826262118273355,-1.4157337598519764,-2.7349401740239685,24.847205558969698,0.444000244140625,0.29268602759104745,0.956200218200685,-0.19666563811744275,2.109066074518813,0.379767290041622,1.532633146359748,-0.9586846237828475,67.21855559415178,-2.0535017335706556,0.5764329281590636,4,-0.5590000152587908,-0.7200002670288104,-1.5745003223419207,-2.610000133514406,0.12399959564208984,1,0.03801294923534737,1.6399965122805769,14.222000122070312,14.200114441936494,13.866000175476074,1.0000027325950773,13.814000129699707,0.03801294923534737
3946,2015-04-29,13.515999794006348,14.0,13.51200008392334,13.899999618530273,2363010.0,-0.02692588481440883,-1.4898002875625547,1.3061233095779659,62.37144791525735,66.49066231670729,-0.32030796697395303,-0.6760258854339725,-1.0039582148334656,-2.3306839144791685,25.619405721689702,0.48799991607666016,0.3338221866158211,0.539499664306641,-0.6340544220411601,1.713053750654442,-0.04727737886726047,1.1262767074805424,-0.4221219305988253,30.755383497839222,-33.8962115954003,0.5867770431739007,4,-0.1849994659423828,-0.34599971771240234,-1.1954996585845947,-2.2269997596740723,0.29400062561035156,2,0.06422018672288621,1.2538080403931848,13.890000343322756,1.6399965122805769,14.222000122070312,14.200114441936494,13.866000175476074,0.06422018672288621
3947,2015-04-30,13.760000228881836,13.812000274658205,13.3100004196167,13.482000350952148,2658460.0,0.018052710757193946,1.628271702333741,-0.723958346268375,64.47744513239245,67.86695358832254,-0.42039673854999293,-0.8757727471000578,-1.203925975913073,-2.543916133268729,25.91892269629411,0.5019998550415057,0.3855656902380584,0.7269001007080078,-0.4844660457560295,1.938266247172045,0.12121702747598917,1.3325831739400265,-0.5230676788708131,46.10654576367243,-16.721763316527337,0.6056830732320184,4,-0.3940000534057617,-0.5900001525878906,-1.4080002307891846,-2.4050002098083496,-0.18000030517578125,3,0.034447672182221556,-1.4898002875625547,13.515999794006348,1.2538080403931848,13.890000343322756,1.6399965122805769,14.222000122070312,0.034447672182221556
3948,2015-05-04,13.82800006866455,14.0,13.770000457763672,13.85200023651123,2154450.0,0.004941848739216326,-2.285722070844687,-0.08633157692518799,64.83889827678178,68.69005027721569,-0.3078837181102507,-0.8715810038229037,-1.2308373818334921,-2.5782684490980436,27.64404056541185,0.23999977111816406,0.4595174611717301,0.7206999301910404,-0.4947342896144491,1.9361341499965299,0.11298282028829654,1.3284170400937843,-0.5179996490478516,53.073743660898366,-8.180789419017366,0.6077171099027443,5,-0.2779998779296875,-0.6579999923706055,-1.4315001964569092,-2.4675002098083496,-0.17399978637695312,0,0.032687276689484124,1.628271702333741,13.760000228881836,-1.4898002875625547,13.515999794006348,1.2538080403931848,13.890000343322756,0.032687276689484124
3949,2015-05-05,13.63599967956543,13.960000038146973,13.62600040435791,13.843999862670898,2387120.0,-0.013884899345221302,-1.9298376234973271,8.666613685130732,61.48068694230957,68.287891581395,0.02641767830195363,-0.6085526212506096,-1.0077722479557742,-2.3536189517403407,29.150847480922437,0.3339996337890625,0.5352312254726304,0.46379957199096644,-0.7167928276935971,1.64439197167553,-0.12649662785131532,1.0540957718332482,-0.32599925994873047,35.281313346076516,-23.612382925786463,0.5902961998422817,5,0.04600048065185547,-0.4659996032714844,-1.2234997749328613,-2.256499767303467,0.004000663757325995,1,0.04576126165883654,-2.285722070844687,13.82800006866455,1.628271702333741,13.760000228881836,-1.4898002875625547,13.515999794006348,0.04576126165883654
3950,2015-05-06,13.489999771118164,13.694000244140625,13.434000015258787,13.618000030517578,2179455.0,-0.010706945722949612,-1.166670640313424,0.615385320764406,60.76351078534266,68.369157696276,0.21615544779871954,-0.4111758612784797,-0.8334400120521348,-2.1735554275596183,30.100048791124156,0.2600002288818377,0.6297145787098977,0.27179965972900355,-0.8813720533648777,1.4249713728228848,-0.3047861968179362,0.8483855162759433,-0.06287937164306712,26.086878400922163,-32.024835993727734,0.5765858565469405,5,0.24000024795532227,-0.24399948120117188,-1.1134998798370361,-2.110499858856201,0.2760000228881836,2,0.04773907074368933,-1.9298376234973271,13.63599967956543,-2.285722070844687,13.82800006866455,1.628271702333741,13.760000228881836,0.04773907074368933
3951,2015-05-07,13.579999923706055,13.60200023651123,13.371999740600586,13.460000038146973,2293945.0,0.0066716200233434275,1.8048753539923357,-0.9374972060379383,63.62178666685005,67.06075493713278,0.2201670308367909,-0.43046860047699553,-0.9013439123538376,-2.2269302804507856,31.030026808021542,0.23000049591064453,0.7024868462199247,0.3028998374938965,-0.7936888239124631,1.399488498900256,-0.24539449320928242,0.8511941681970754,0.7060003280639648,39.13038670825979,-24.09485963326945,0.5482943307031795,5,0.2180004119873047,-0.3339996337890625,-1.1514999866485596,-2.190000057220459,0.08399963378906072,3,0.03195876418976806,-1.166670640313424,13.489999771118164,-1.9298376234973271,13.63599967956543,-2.285722070844687,13.82800006866455,0.03195876418976806
3952,2015-05-08,13.800000190734865,13.81999969482422,13.564000129699707,13.687999725341795,1357685.0,0.01620031430521318,2.368426996605605,0.9333381017094925,67.1657167671381,66.08067663580313,-0.002266295675291019,-0.5941385014042577,-1.09513985655407,-2.408558318510293,31.732377399948497,0.2559995651245135,0.7151593324125276,0.4678000926971446,-0.6169510666327511,1.5525512520270404,-0.07457548696780414,1.0101756723620934,0.4677200508117654,68.1529097684762,-0.847653056797256,0.5423755796649479,5,-0.0019998550415056826,-0.5539999008178729,-1.361500263214113,-2.3360004425048846,-0.430000305175783,4,0.0007246542567838077,1.8048753539923357,13.579999923706055,-1.166670640313424,13.489999771118164,-1.9298376234973271,13.63599967956543,0.0007246542567838077
3953,2015-05-11,13.821999549865724,13.84000015258789,13.656000137329102,13.779999732971193,1395585.0,0.0015941564367245586,3.71788727228289,0.37499680690728626,64.86186870117196,64.73663365300564,-0.034825827030458,-0.5601106743380964,-1.094200942359759,-2.3909175061308865,31.879208521464143,0.18400001525878906,0.7621624375079232,0.4359994888305678,-0.6329536327372569,1.5049526103983926,-0.09847707195334543,0.9704760496144811,0.42780628166198476,76.53054108014945,7.099372175313221,0.5344765607839126,5,-0.04999923706054865,-0.5759992599487322,-1.3834996223449725,-2.3269996643066424,-0.2899999618530291,0,-0.017508293592877533,2.368426996605605,13.800000190734865,1.8048753539923357,13.579999923706055,-1.166670640313424,13.489999771118164,-0.017508293592877533
3954,2015-05-12,13.803999900817873,14.140000343322756,13.722000122070312,13.916000366210938,1984980.0,-0.0013022463922759409,-2.028986859336518,-2.6666893732969603,57.39762173520863,62.99766476916139,-0.09203327545735007,-0.48623402188711395,-1.0563519867215891,-2.329403276855162,32.24419148086686,0.4180002212524432,0.6991923269439013,0.3666998386383078,-0.6775893457076592,1.4109890229842748,-0.15544475353467568,0.8888444308112913,0.4282498088912945,56.24997671695401,-8.95436709261081,0.5221445921729838,5,-0.07899951934814631,-0.5579996109008807,-1.365499973297121,-2.309000015258791,-0.4279994964599627,1,-0.01086638797508166,3.71788727228289,13.821999549865724,2.368426996605605,13.800000190734865,1.8048753539923357,13.579999923706055,-0.01086638797508166
3955,2015-05-13,13.748000144958494,13.973999977111815,13.70199966430664,13.741999626159668,1422915.0,-0.004056777474770956,-5.325556122335783,-0.053575838080382805,60.854339936147845,62.829097215927,-0.06514524220848017,-0.373126139253495,-0.9809378101318114,-2.2309703563395917,32.377728583491695,0.272000312805174,0.6242512451058282,0.26230006217956436,-0.7427088779592896,1.2673090023184184,-0.24020440788986264,0.7648045322489914,0.4670445653685018,48.95834756186115,-15.069402356379662,0.5025044700694266,5,-0.022999763488767755,-0.4320001602172834,-1.3095002174377424,-2.2530002593994123,-0.4320001602172816,2,-0.0078556735886669,-2.028986859336518,13.803999900817873,3.71788727228289,13.821999549865724,2.368426996605605,13.800000190734865,-0.0078556735886669
3956,2015-05-14,13.996000289916992,14.038000106811525,13.68000030517578,13.746000289916992,1400070.0,0.018038997842856563,1.1437137374937167,41.66306420853109,53.763443828863984,61.638652626646056,-0.26585437673559653,-0.5452790087654336,-1.2058546406951223,-2.4349837730851895,32.42643875507053,0.35799980163574574,0.5155961325440597,0.44440021514892614,-0.5091389577060816,1.397939388003934,-0.03236937127857864,0.9211698015764309,0.20218352101547588,74.99999999999977,14.411125802868455,0.47676958642750394,5,-0.24000024795532227,-0.6700000762939453,-1.572500228881836,-2.4340004920959473,-0.5799999237060547,3,-0.016433301739522066,-5.325556122335783,13.748000144958494,-2.028986859336518,13.803999900817873,3.71788727228289,13.821999549865724,-0.016433301739522066
3957,2015-05-15,13.866000175476074,14.104000091552734,13.82800006866455,14.050000190734865,1051475.0,-0.009288376089458428,-1.1230752301654257,-0.7360000610351634,50.0,59.98988615144808,-0.1332495366855202,-0.32930355670090705,-1.0504531498629142,-2.264340064359592,33.23002875228409,0.2760000228881836,0.4332458789660443,0.24910011291503942,-0.5905954849895263,1.0887957108196051,-0.17074768603724344,0.6689479118673223,0.31565995404975666,43.38841916726912,-11.761635541228372,0.4198477989522828,5,-0.1100001335144043,-0.5399999618530273,-1.446000099182129,-2.211000442504883,-0.2740001678466797,4,-0.014568052461027992,1.1437137374937167,13.996000289916992,-5.325556122335783,13.748000144958494,-2.028986859336518,13.803999900817873,-0.014568052461027992
3958,2015-05-18,13.989999771118164,14.003999710083008,13.8100004196167,13.906000137329102,1171315.0,0.00894270835661759,2.4642881471389644,-0.4565197109952376,44.87631719949992,58.144956180024785,-0.2590999891520287,-0.3516175110862996,-1.1422510550121263,-2.347855736605764,34.719974401828296,0.1939992904663086,0.42211394510976596,0.2970997333526615,-0.3610436901986738,0.9552431569039967,-0.031971978423005254,0.6261714451283282,0.17546715062916185,67.39118265971439,16.647068249608083,0.32907171177566746,5,-0.23399972915649414,-0.6589994430541992,-1.5699996948242188,-2.25,-0.3039999008178711,0,-0.0443173620945333,-1.1230752301654257,13.866000175476074,1.1437137374937167,13.996000289916992,-5.325556122335783,13.748000144958494,-0.0443173620945333
3959,2015-05-19,14.229999542236328,14.258000373840332,13.998000144958494,13.998000144958494,1259830.0,0.01715509471369936,-1.241387106454153,2.7619096276112836,57.82686946736052,57.81866270024899,-0.45369031954663797,-0.5003948680637222,-1.34704771715578,-2.546650760135895,36.27522543368824,0.26800060272216797,0.38703606619696274,0.46289954185485804,-0.06808161441924909,0.9938806981289652,0.19740896371780536,0.7283901199919107,-0.8579998016357422,95.15556604193858,44.57468238107368,0.26549057813705335,5,-0.41499948501586914,-0.8989992141723633,-1.7054991722106934,-2.4419994354248047,-0.5439996719360352,1,-0.04905129843130962,2.4642881471389644,13.989999771118164,-1.1230752301654257,13.866000175476074,1.1437137374937167,13.996000289916992,-0.04905129843130962
3960,2015-05-20,14.354000091552734,14.446000099182127,14.215999603271484,14.229999542236328,1848465.0,0.008714023422724537,-2.0263138081613983,0.5344865149279152,71.80021663591117,58.72737714125579,-0.49421584555566156,-0.5752895736807773,-1.4371601682615083,-2.628882007357589,36.44866057774065,0.23000049591064275,0.3471923714094256,0.5370000839233402,-0.018331574748918555,1.092331742595599,0.2593342545872108,0.8146659132594696,-0.9642803382873542,87.98955190990164,33.45915663400623,0.2776658293361297,5,-0.3489999771118164,-0.9429998397827148,-1.8179998397827148,-2.565999984741211,-0.564000129699707,2,-0.06813429573338048,-1.241387106454153,14.229999542236328,2.4642881471389644,13.989999771118164,-1.1230752301654257,13.866000175476074,-0.06813429573338048
3961,2015-05-21,14.456000328063965,14.496000289916992,14.284000396728516,14.302000045776367,1640265.0,0.007106049593190278,-1.2315827515070596,1.2419322586599397,69.55056751666913,58.99236055787035,-0.5128158229150603,-0.6036475128189167,-1.4983592356091435,-2.689117664759376,36.456059771138484,0.21199989318847656,0.33709452000589124,0.5726003170013421,0.04738567613166822,1.097814957871016,0.30999299656650514,0.835207637436179,-1.024029360961915,94.16910066826725,36.97972824848695,0.2626073204348365,5,-0.38000011444091797,-1.0199999809265137,-1.9200000762939453,-2.6680002212524414,-0.8159999847412092,3,-0.07886001089178363,-2.0263138081613983,14.354000091552734,-1.241387106454153,14.229999542236328,2.4642881471389644,13.989999771118164,-0.07886001089178363
3962,2015-05-22,14.423999786376953,14.510000228881836,14.293999671936035,14.454000473022461,1540985.0,-0.002213651145599904,2.042257115609343,-0.19480929644973713,67.08714360942665,59.2396133254542,-0.42800139497138723,-0.5519003831257585,-1.4243788977786274,-2.614507869938894,35.7527707132773,0.21600055694580078,0.3432055428919192,0.5100997924804691,-0.06648110696998977,1.086680691930928,0.22180934275523967,0.7983902422056985,-0.9281870599060067,87.71421915169284,28.764802864202224,0.2882904497252295,5,-0.32899951934814453,-0.9809994697570801,-1.8879995346069336,-2.6359996795654297,-1.1799993515014648,4,-0.0698834882899847,-1.2315827515070596,14.456000328063965,-2.0263138081613983,14.354000091552734,-1.241387106454153,14.229999542236328,-0.0698834882899847
3963,2015-05-25,14.329999923706055,14.479999542236328,14.277999877929688,14.449999809265135,529340.0,-0.0065169068263353225,1.2444488007502266,3.9999046347510374,71.08141806627738,60.76003514001739,-0.28425620180137834,-0.44412711032335395,-1.2965565310609346,-2.477597634964594,34.985221440952785,0.20199966430664062,0.3310904332501874,0.3928999423980706,-0.21220052865353622,0.9980004134496774,0.09034970687226718,0.695450177923874,-0.753052197042237,64.84369615792261,2.7806105011469384,0.30255023552580385,5,-0.2349996566772461,-0.8869996070861816,-1.7939996719360352,-2.5419998168945312,-1.2860002517700195,0,-0.0515003433360659,2.042257115609343,14.423999786376953,-1.2315827515070596,14.456000328063965,-2.0263138081613983,14.354000091552734,-0.0515003433360659
3964,2015-05-26,14.371999740600586,14.541999816894533,14.265999794006348,14.371999740600586,1541420.0,0.0029309014039178294,-1.6037751126865907,-0.0,78.59922419636527,62.73168894670822,-0.2650891014837704,-0.4999456172166017,-1.3050313847233994,-2.477092981649612,33.61868498512023,0.27600002288818537,0.286117304377175,0.4273997783660892,-0.19601036312919717,1.0508099198613756,0.11569470761844514,0.7391048491137333,-0.7204078137593264,47.85277150446387,-17.98606227983327,0.31170507074764336,5,-0.2609996795654297,-0.8779997825622559,-1.800999641418457,-2.5839996337890625,-1.0,1,-0.04773169236584096,1.2444488007502266,14.329999923706055,2.042257115609343,14.423999786376953,-1.2315827515070596,14.456000328063965,-0.04773169236584096
3965,2015-05-27,14.41800022125244,14.456000328063965,14.3100004196167,14.371999740600586,1522635.0,0.0032007014668880007,1.3934275016220188,100.0,77.97063472812947,65.42137682440438,-0.2302708389487016,-0.5316178115655248,-1.3170548759386715,-2.4812631696202487,32.32785723428477,0.14599990844726562,0.2572800604530965,0.4470002651214582,-0.21046351651286876,1.1044640467557851,0.11826837430429471,0.7757321559386217,-0.6773675054058526,55.07261400035145,-13.560357453113681,0.32873189081716386,5,-0.2420001029968244,-0.7400002479553205,-1.8420000076293928,-2.5269999504089338,-1.2180004119873047,2,-0.05076989455674741,-1.6037751126865907,14.371999740600586,1.2444488007502266,14.329999923706055,2.042257115609343,14.423999786376953,-0.05076989455674741
3966,2015-05-28,14.383999824523926,14.600000381469727,14.350000381469727,14.47599983215332,1538725.0,-0.0023581908868607337,-2.1250216068331236,-1.9999792681663466,72.2560789456085,67.89427448502755,-0.15136209876211915,-0.4524522854039752,-1.2548972369165536,-2.4042155538594603,32.220897524699,0.25,0.27017389594412045,0.36959986686706614,-0.27588664991078815,1.0150863836449204,0.046856608478138995,0.6923431252559933,-0.5632303985725446,35.32928831465487,-31.986158446817036,0.3227432583889275,5,-0.1789994239807129,-0.5449995994567871,-1.5999999046325684,-2.1349997520446777,-1.185999870300293,3,-0.04129587527233991,1.3934275016220188,14.41800022125244,-1.6037751126865907,14.371999740600586,1.2444488007502266,14.329999923706055,-0.04129587527233991
3967,2015-05-29,14.234000205993652,14.46399974822998,14.19200038909912,14.406000137329102,2635060.0,-0.010428227221925601,-1.1249986030137493,1.8695643159978854,64.30557303221953,70.05308068866306,0.06294754071196174,-0.27944849291761287,-1.0748080121002879,-2.2069734603709428,32.57988830628502,0.27199935913086115,0.27636441315769744,0.19590024948120188,-0.44504843128377125,0.836848930246175,-0.1245740909012838,0.5163745898636876,-0.3197230653800691,10.294072960761834,-53.54838390567599,0.32047434038248657,5,0.06500005722045898,-0.3470001220703125,-1.3965001106262207,-1.8610000610351562,-1.0600004196166992,4,-0.041731056208694994,-2.1250216068331236,14.383999824523926,1.3934275016220188,14.41800022125244,-1.6037751126865907,14.371999740600586,-0.041731056208694994
3968,2015-06-01,14.279999732971193,14.345999717712402,14.156000137329102,14.258000373840332,1358075.0,0.0032316654708330894,1.4675377755759227,-0.1279033018214181,66.21252379312804,70.98482005819278,0.06974498970006948,-0.30551289860575714,-1.0912394051428986,-2.2040094184473062,32.54800513501787,0.18999958038330078,0.2950977979606062,0.21929979324340998,-0.42233145159539554,0.8609310380822155,-0.10151582917599278,0.5401154156628127,-0.2834358034548732,27.927821499759837,-35.35176346549657,0.32081562241940254,6,0.09800052642822088,-0.3249993324279803,-1.236499786376955,-1.670000076293947,-1.3779993057250977,0,-0.07254897181151054,-1.1249986030137493,14.234000205993652,-2.1250216068331236,14.383999824523926,1.3934275016220188,14.41800022125244,-0.07254897181151054
3969,2015-06-02,14.260000228881836,14.350000381469727,14.166000366210938,14.300000190734865,1424970.0,-0.0014005255226426927,1.6285652005095332,-1.8182330501126442,67.87709590219782,70.54891775444686,0.10554702078266587,-0.24914150885880915,-1.0420037765826677,-2.1382901003116803,33.03147151837887,0.18400001525878906,0.33783940100272325,0.16810026168823278,-0.446701729230055,0.7829022526065206,-0.13930073377091112,0.4755012571473767,-0.19102392513110722,23.42343116365386,-39.946444558354834,0.3074009954591437,6,0.11800003051757812,-0.30499982833862305,-1.2165002822875977,-1.6030001640319824,-1.4759998321533203,1,-0.08527352997392978,1.4675377755759227,14.279999732971193,-1.1249986030137493,14.234000205993652,-2.1250216068331236,14.383999824523926,-0.08527352997392978
3970,2015-06-03,14.133999824523926,14.234000205993652,14.093999862670898,14.218000411987305,1236630.0,-0.008835932842603533,1.4137953713980351,2.10001668931636,55.267156122259564,68.9618720439569,0.22021668879153644,-0.0763341603799752,-0.8890470558600772,-1.9652097585837645,34.056837686840936,0.1660003662109375,0.38675603449285845,0.00989985466003418,-0.535736194598254,0.5555359039183223,-0.2629181699691099,0.28271787928917824,0.4660005569458008,7.905122695917675,-51.76319975396887,0.2728180246291443,6,0.21300029754638672,-0.1789994239807129,-0.8834996223449707,-1.2229995727539062,-1.055999755859375,2,-0.05391255790177618,1.6285652005095332,14.260000228881836,1.4675377755759227,14.279999732971193,-1.1249986030137493,14.234000205993652,-0.05391255790177618
3971,2015-06-04,14.013999938964846,14.11400032043457,13.777999877929688,14.112000465393065,1636240.0,-0.008490157566782175,5.588228694310692,1.1666647744689125,55.69229776055303,67.69577806074874,0.3027642053342916,0.0820539716595281,-0.74273606873491,-1.7999784172584352,34.8349427430285,0.3559999465942383,0.38119179419201643,-0.13180003166198517,-0.6175600271115886,0.3539599637876183,-0.374680029386786,0.11107996606281567,0.5758804321289048,34.40234776310529,-26.196494123666128,0.24287999772480157,6,0.1750001907348615,-0.058999538421632636,-0.7634997367858904,-1.102999687194826,-0.6020002365112322,3,-0.05808478187847321,1.4137953713980351,14.133999824523926,1.6285652005095332,14.260000228881836,1.4675377755759227,14.279999732971193,-0.05808478187847321
3972,2015-06-05,13.8100004196167,13.991999626159668,13.784000396728516,13.991999626159668,1273225.0,-0.014556837465150907,1.2857157828547474,1.85712478469465,43.478284906723054,64.6287632652427,0.45875122122197,0.3023423457682828,-0.5139955467207997,-1.551011438904382,35.17932277146384,0.2299995422363299,0.32873030067349873,-0.336299562454224,-0.8205791735223897,0.14798004861394176,-0.578439367988306,-0.094159756920142,0.747404731750489,5.594495370015305,-51.908480337445475,0.2421398055340825,6,0.3789997100830078,0.14499998092651367,-0.5595002174377441,-0.8990001678466797,-0.18400001525878906,4,-0.04431574560444895,5.588228694310692,14.013999938964846,1.4137953713980351,14.133999824523926,1.6285652005095332,14.260000228881836,-0.04431574560444895
3973,2015-06-08,13.579999923706055,13.833999633789062,13.579999923706055,13.829999923706055,1349195.0,-0.016654633520787998,-1.0319976806640625,1.3736323621882205,26.277400716995587,58.815227323090504,0.6383002434100522,0.5410217196337381,-0.25180965681276746,-1.2768126375722062,35.213647724805995,0.2539997100830078,0.2674458994870861,-0.5542000770568851,-1.082673313521104,-0.025726840592666278,-0.8184366952889945,-0.2899634588247757,0.9462290167236329,0.0,-50.561533980248655,0.26423661823210937,6,0.5100002288818359,0.40600013732910156,-0.3119997978210449,-0.6689996719360352,-0.0279998779296875,0,-0.029896917497058584,1.2857157828547474,13.8100004196167,5.588228694310692,14.013999938964846,1.4137953713980351,14.133999824523926,-0.029896917497058584
3974,2015-06-09,13.654000282287598,13.696000099182127,13.423999786376953,13.56999969482422,1086845.0,0.005449216421007819,2.2380946974642986,-0.3360023498535085,23.48486873618708,52.7612533239858,0.5048291410910224,0.47980756251489964,-0.2921011376628897,-1.3090887741718138,34.588721053244534,0.272000312805174,0.2113827527304295,-0.47269973754882777,-1.0246405214096352,0.0792410463119797,-0.7486701294792315,-0.19672934561842403,0.8154549171386716,28.39510824197884,-16.711933879057803,0.275970391930404,6,0.3579998016357422,0.3319997787475586,-0.29400014877319336,-0.7430000305175781,0.05200004577636719,1,-0.05507542401453003,-1.0319976806640625,13.579999923706055,1.2857157828547474,13.8100004196167,5.588228694310692,14.013999938964846,-0.05507542401453003
3975,2015-06-10,13.640000343322756,13.697999954223633,13.456000328063965,13.633999824523926,2168175.0,-0.001025336068214644,2.967215421415506,0.07143424802172994,16.88312693618282,46.60870310071628,0.4435031414445145,0.5115278726193804,-0.2459876997448962,-1.253341764700945,33.999974941073404,0.24199962615966797,0.15110553714479025,-0.4812996864318837,-1.0506785297432835,0.08807915687951606,-0.7659891080875827,-0.1966102647761847,0.7458184230595677,31.3044043133691,-7.282808936203882,0.28468942165569966,6,0.3039994239807111,0.34599971771240057,-0.21400022506714045,-0.6970000267028826,0.06599998474120916,2,-0.06275659274548928,2.2380946974642986,13.654000282287598,-1.0319976806640625,13.579999923706055,1.2857157828547474,13.8100004196167,-0.06275659274548928
3976,2015-06-11,13.765999794006348,13.869999885559082,13.68000030517578,13.68000030517578,1804765.0,0.009237496151917046,-3.418621156170501,14.332008900186771,25.188523393442594,42.26236425196329,0.24654864576463353,0.38726937360479496,-0.34406605180086913,-1.3381940358195017,33.337932872439204,0.22999954223632635,0.07389005391910786,-0.34380021095275914,-0.9327880118386584,0.24518758993314016,-0.6382941113957088,-0.04930631050980949,0.5428734539755453,60.211285932796166,26.688336721467202,0.2944939004429493,6,0.12100028991699219,0.2200002670288086,-0.2779996395111084,-0.7429995536804199,-0.11600017547607422,3,-0.04997818797304854,2.967215421415506,13.640000343322756,2.2380946974642986,13.654000282287598,-1.0319976806640625,13.579999923706055,-0.04997818797304854
3977,2015-06-12,13.663999557495115,13.824000358581545,13.564000129699707,13.767999649047852,1091570.0,-0.007409577076678664,1.407392690314069,-1.2093105780853168,25.03746068058325,37.687357239458315,0.28965127879420827,0.49894127341156924,-0.21365822439029536,-1.1960523043132536,32.35740066478828,0.2600002288818377,-0.01275571218842586,-0.4357004165649432,-1.0487284420570102,0.17732760892712385,-0.7422144293109767,-0.12918640381890967,0.5740838135583832,53.81159590732643,23.24874696469493,0.3065140127460337,6,0.22300052642822443,0.34800052642822443,-0.14199924468993963,-0.5369992256164533,0.4060001373291051,4,-0.018442612939289282,-3.418621156170501,13.765999794006348,2.967215421415506,13.640000343322756,2.2380946974642986,13.654000282287598,-0.018442612939289282
3978,2015-06-15,13.369999885559082,13.663999557495115,13.347999572753904,13.61400032043457,1472820.0,-0.02151637013005947,-1.1944362580341528,2.346155962293178,18.411091488423835,32.19113452681676,0.49281766693691864,0.7843231900273189,0.11507402193834437,-0.8624787102307252,31.653661459872563,0.31599998474121094,-0.09539045396173584,-0.6987000942230228,-1.3924730059413388,-0.004927182504706806,-1.0455865500821808,-0.3518136383638648,0.8029567987202935,4.214616785754413,-23.163100090903573,0.3468864558591576,6,0.42100000381469727,0.6040000915527344,0.15200042724609375,-0.22299957275390625,0.5640001296997053,0,0.019147383768890913,1.407392690314069,13.663999557495115,-3.418621156170501,13.765999794006348,2.967215421415506,13.640000343322756,0.019147383768890913
3979,2015-06-16,13.531999588012695,13.571999549865724,13.185999870300293,13.321999549865724,1568110.0,0.012116656981320473,1.6620671057953607,-0.8606543601208434,23.971759564066318,28.713868242573067,0.24215652993789583,0.5980101797932384,-0.009401131475426538,-0.9858599781661184,30.583129639561385,0.38599967956543146,-0.15879605976547673,-0.5018003940582272,-1.230742470565028,0.2271416824485737,-0.8662714323116276,-0.13732935580482675,0.5584613851141338,50.58475292306749,25.60688122146437,0.3644710382534007,6,0.11800050735473633,0.36100053787231445,-0.022999286651611328,-0.38499927520751953,0.5160007476806641,1,0.0014780119991570917,-1.1944362580341528,13.369999885559082,1.407392690314069,13.663999557495115,-3.418621156170501,13.765999794006348,0.0014780119991570917
3980,2015-06-17,13.37600040435791,13.593999862670898,13.3100004196167,13.51200008392334,1205295.0,-0.01152816940616641,-1.1194016041677046,-0.6476174040989878,22.368399037958795,25.011212828951482,0.3121522451048975,0.7135683557690644,0.1756043737240418,-0.7959088879835683,29.09147113326933,0.2839994430541992,-0.2398469775047758,-0.6088995933532715,-1.377533599983396,0.159734413276853,-0.9932165966683346,-0.22458259003820835,0.6059252364297354,27.777855236703637,3.9396143611296353,0.3843170033150626,6,0.2129993438720703,0.5169997215270996,0.10949993133544922,-0.22900009155273438,0.6319999694824219,2,0.024671046181976797,1.6620671057953607,13.531999588012695,-1.1944362580341528,13.369999885559082,1.407392690314069,13.663999557495115,0.024671046181976797
3981,2015-06-18,13.315999984741213,13.423999786376953,13.218000411987305,13.355999946594238,2144815.0,-0.004485677168277413,1.340906751052566,0.29411805954867354,23.52937941260427,22.794667774049394,0.293604683313319,0.7207363037008268,0.26992789941489725,-0.70352554864421,27.531674660887028,0.20599937438964844,-0.33080488112931405,-0.6118999958038316,-1.4022101665806712,0.17841017497300804,-1.0070550811922523,-0.21674491041541089,0.570414563587951,20.37617789151462,-4.961522453397315,0.39515508538841987,6,0.2119998931884748,0.577000141143797,0.20450019836425604,-0.16899967193603693,0.9420003890991193,3,0.029288100313131116,-1.1194016041677046,13.37600040435791,1.6620671057953607,13.531999588012695,-1.1944362580341528,13.369999885559082,0.029288100313131116
3982,2015-06-19,13.416000366210938,13.470000267028807,13.25,13.333999633789062,3452785.0,0.007509791347575456,1.315785775234678,-2.0500202655986413,25.838932438969763,22.745949076490966,0.14733140168974757,0.5706022253770477,0.19657789588703167,-0.7707756446457807,25.79441650852734,0.22000026702880682,-0.39397999555826857,-0.46149964332580495,-1.2471507437265732,0.3241514570749633,-0.85432519352619,-0.06867409312541994,0.3863644207547612,48.11729004686592,22.152687078081712,0.3928255502003845,6,0.11199951171875,0.47699975967407227,0.1249997615814209,-0.2690000534057617,0.37999916076660156,4,0.017441804258494065,1.340906751052566,13.315999984741213,-1.1194016041677046,13.37600040435791,1.6620671057953607,13.531999588012695,0.017441804258494065
3983,2015-06-22,13.592000007629395,13.80799961090088,13.526000022888185,13.621999740600586,1290365.0,0.01311863719545836,-2.4814827896791822,-0.36584713435057686,32.81891807964061,23.78306567020802,-0.02993500291568907,0.3546623601165564,0.04827580564708711,-0.9136271042967259,23.63224122747098,0.3919992446899432,-0.45020882925498285,-0.24860000610351562,-1.0138241878924212,0.51662417568539,-0.6312120969979684,0.13401208479093718,-0.40600013732910156,65.27336119739822,37.37679123310595,0.3826120908944527,6,-0.06400012969970703,0.30100011825561523,-0.05099987983703613,-0.44499969482421875,0.18400001525879084,0,0.035167722699125825,1.315785775234678,13.416000366210938,1.340906751052566,13.315999984741213,-1.1194016041677046,13.37600040435791,0.035167722699125825
3984,2015-06-23,13.685999870300293,13.776000022888185,13.555999755859375,13.640000343322756,1357055.0,0.0069158227352954516,-1.0560705181910717,-1.5333312140381516,38.284512358869044,26.160997383839828,-0.1328935492290526,0.21780076691843497,-0.017394755917008453,-0.9748730396031515,21.23501011081383,0.22000026702881037,-0.472241694170517,-0.12030014991760218,-0.8456942676082075,0.6050939677730032,-0.48299720876290486,0.2423969089277005,-0.4875600051879889,79.32204978833227,46.87682411324182,0.3626970588453027,6,-0.15799999237060547,0.2070002555847168,-0.14249968528747559,-0.5389995574951172,0.09599971771240234,1,0.018120718055585794,-2.4814827896791822,13.592000007629395,1.315785775234678,13.416000366210938,1.340906751052566,13.315999984741213,0.018120718055585794
3985,2015-06-24,13.685999870300293,13.732000350952148,13.592000007629395,13.706000328063965,1882395.0,0.0,2.8888712283769107,-0.43479703113987667,40.8482065642849,27.900962180600082,-0.14045239161965206,0.168804006884816,0.011454162840662363,-0.9416269127571439,18.708229645832795,0.1400003433227539,-0.4485129179116889,-0.0837001323699944,-0.7506551514230715,0.5832548866830827,-0.41717764189653295,0.24977737715654413,-0.4753688102722169,79.32204978833227,45.177727082130986,0.33347750952653826,6,-0.180999755859375,0.2070002555847168,-0.11299967765808105,-0.5389995574951172,0.1420001983642578,2,0.026450421512763223,-1.0560705181910717,13.685999870300293,-2.4814827896791822,13.592000007629395,1.315785775234678,13.416000366210938,0.026450421512763223
3986,2015-06-25,13.789999961853027,13.83199977874756,13.526000022888185,13.62399959564209,1494560.0,0.007599013045325398,1.4479980468749651,-8.299828342551974,49.40896972703036,30.608907630205316,-0.26897570804962356,0.018995121144065763,-0.05860547276166983,-1.0087880482237175,15.894390046456417,0.305999755859375,-0.4237028493455455,0.04999995231628418,-0.5514620844979046,0.6514619891304729,-0.2507310660908093,0.35073097072337767,-0.5674215308074952,92.78353387265629,52.754706295622796,0.300731018407094,6,-0.28100013732910156,0.10300016403198242,-0.0819997787475586,-0.5399999618530273,-0.03600025177001953,3,0.015808586844840766,2.8888712283769107,13.685999870300293,-1.0560705181910717,13.685999870300293,-2.4814827896791822,13.592000007629395,0.015808586844840766
3987,2015-06-26,13.640000343322756,13.789999961853027,13.62600040435791,13.729999542236328,1227970.0,-0.010877419792981291,-1.7796752632727448,-0.5421626528173439,51.86105686376947,34.32557044968817,-0.13716248498427674,0.12881654710044543,0.1280954473973548,-0.8240763706594105,13.730301622252252,0.1639995574951172,-0.393390116449158,-0.07029967308044327,-0.6259719942633861,0.4853726481024996,-0.3481358336719147,0.20753648751102816,-0.39304505836914316,37.25503640171537,-7.513423301047936,0.27783616059147154,6,-0.1310005187988299,0.2529997825622541,0.11599993705749334,-0.36500024795532404,0.30200004577636363,4,0.045307918985508566,1.4479980468749651,13.789999961853027,2.8888712283769107,13.685999870300293,-1.0560705181910717,13.685999870300293,0.045307918985508566
3988,2015-06-29,13.244000434875488,13.517999649047852,13.034000396728516,13.17199993133545,2069145.0,-0.029032250621688793,-1.7816083134194198,-0.8000127157707504,39.400200400011,36.039841653682025,0.26718183972775655,0.46717474261601843,0.5598532230917304,-0.3958576090392256,12.015990423189887,0.6059999465942401,-0.3925163877857667,-0.41449961662292445,-0.9388294677872526,0.10983023454140373,-0.6766645422050885,-0.15233469104076036,0.5879993438720721,26.315814633295155,-19.675948395419688,0.2621649255821637,6,0.18899965286254883,0.5729999542236328,0.5249998569488525,0.037999629974365234,0.7299995422363263,0,0.04167918106137103,-1.7796752632727448,13.640000343322756,1.4479980468749651,13.789999961853027,2.8888712283769107,13.685999870300293,0.04167918106137103
3989,2015-06-30,13.043999671936035,13.314000129699707,13.043999671936035,13.173999786376953,2378510.0,-0.01510123500243854,-3.1538495396691486,-1.8055445177355691,35.943373309701315,37.54817212832008,0.43659247930390066,0.6022842542291862,0.7851274097392729,-0.17842917697256944,10.199480239437367,0.2700004577636719,-0.39051313170008406,-0.5537003517150882,-1.0662284307959347,-0.041172272634241835,-0.8099643912555106,-0.29743631217466593,0.7720401191711446,1.2530429763266273,-44.67171582129981,0.2562640395404229,6,0.38900041580200195,0.7730007171630859,0.7250006198883057,0.23800039291381836,0.9560003280639648,1,0.05611778360643771,-1.7816083134194198,13.244000434875488,-1.7796752632727448,13.640000343322756,1.4479980468749651,13.789999961853027,0.05611778360643771
3990,2015-07-01,13.371999740600586,13.460000038146973,13.145999908447266,13.145999908447266,2069815.0,0.025145666736732464,-1.7787642734768627,-1.7384587169423762,41.515931744505586,39.546677942975776,0.12065321101081672,0.22584943285324321,0.4670681166831727,-0.48337263400729036,8.457790768561374,0.4160003662109375,-0.3375568161482505,-0.18760027885437047,-0.6422938914234617,0.26709333371472077,-0.4149470851389161,0.03974652743017515,0.4283992626190205,42.35584030364622,-1.688992038282862,0.2273468062845457,7,0.06100034713745117,0.44500064849853516,0.4305002689361572,-0.07399988174438299,0.4720001220703125,2,0.030661072043491888,-3.1538495396691486,13.043999671936035,-1.7816083134194198,13.244000434875488,-1.7796752632727448,13.640000343322756,0.030661072043491888
3991,2015-07-02,13.199999809265135,13.461999893188475,13.173999786376953,13.368000030517578,1271885.0,-0.012862693289861338,-1.6181796113348228,-0.7433643629366518,40.30100554462913,41.15357495471571,0.3067233292144085,0.35177544524840165,0.6545653625825008,-0.28793255945610774,8.065388945461157,0.28800010681152166,-0.30665642596468246,-0.3189002037048354,-0.7472994395359631,0.1094990321262923,-0.5330998216204001,-0.10470058578927066,0.5850712218246503,21.95760688159649,-19.990429389410835,0.214199617915564,7,0.23300027847290217,0.6170005798339862,0.7270002365112322,0.098000049591068,0.46199989318847834,3,0.04757577791467993,-1.7787642734768627,13.371999740600586,-3.1538495396691486,13.043999671936035,-1.7816083134194198,13.244000434875488,0.04757577791467993
3992,2015-07-03,13.197999954223633,13.350000381469727,13.144000053405762,13.1899995803833,1037230.0,-0.00015150417199993882,-3.12003013628084,-0.04762121014299369,45.90476242376847,42.607557659618806,0.3068124270098185,0.3220885593987468,0.650243605059817,-0.2641183981210631,7.6852459130233335,0.20600032806396484,-0.25546006086653783,-0.2903000354766849,-0.7185788975230594,0.13797882656968952,-0.5044394664998713,-0.07616060445349859,0.5720496641789268,33.884258438257376,-12.30652659158882,0.21413943102318705,7,0.2350001335144043,0.5510001182556152,0.824000358581543,0.12900018692016602,0.6479997634887695,4,0.04212757673797718,-1.6181796113348228,13.199999809265135,-1.7787642734768627,13.371999740600586,-3.1538495396691486,13.043999671936035,0.04212757673797718
3993,2015-07-06,13.173999786376953,13.251999855041506,12.958000183105467,13.0,1294190.0,-0.0018184700659131803,-1.2790723463398006,21.748956967457385,40.8766610314654,42.895574178796174,0.2964596822243788,0.3310877045890379,0.6658365649654208,-0.21841362776476458,8.303203512219447,0.2939996719360387,-0.20368398587568493,-0.2940001964569099,-0.7420115113508299,0.1540111184370101,-0.518005853903869,-0.06999453900995078,0.5813288475921254,42.857088793942246,-2.6631371257193166,0.22400565744695958,7,0.22100019454956055,0.48000049591064453,0.9190003871917725,0.1530003547668457,0.5500001907348615,0,0.05829669160283002,-3.12003013628084,13.197999954223633,-1.6181796113348228,13.199999809265135,-1.7787642734768627,13.371999740600586,0.05829669160283002
3994,2015-07-07,12.902000427246096,13.26200008392334,12.881999969482422,13.239999771118164,1705895.0,-0.02064668009271775,-1.0105812363445537,-1.9425273496590783,38.59480362249369,42.645196074152715,0.49791450229065504,0.5732513957706029,0.9146180232327179,0.07472736553725134,9.199157282730635,0.38000011444091797,-0.167864972683601,-0.5283995628356912,-1.0332969162861794,-0.023502209385203088,-0.7808482395609353,-0.27595088611044716,0.8214350686884391,3.4483552404413746,-42.48550633806829,0.2524486767252442,7,0.4549994468688947,0.7139997482299787,1.264499902725218,0.4249997138977033,0.3879995346069318,1,0.08308785570971611,-1.2790723463398006,13.173999786376953,-3.12003013628084,13.197999954223633,-1.6181796113348228,13.199999809265135,0.08308785570971611
3995,2015-07-08,12.784000396728516,13.0600004196167,12.739999771118164,12.91800022125244,1576255.0,-0.00914587092001573,-1.8828747556758383,0.39644995457341015,37.54682425512036,41.32717991060715,0.5302744252588472,0.657546705998751,1.0182532620751648,0.2139403892419569,10.287077904421363,0.32000064849853516,-0.1611883256246749,-0.6035995960235603,-1.1744972611101545,-0.03270193093696605,-0.8890484285668574,-0.31815076348026317,0.8889489676188926,6.094268444745032,-41.293189001928305,0.28544883254329717,7,0.4809994697570801,0.7029995918273926,1.3824999332427979,0.5429997444152832,0.6599998474121094,2,0.09511886463822883,-1.0105812363445537,12.902000427246096,-1.2790723463398006,13.173999786376953,-3.12003013628084,13.197999954223633,0.09511886463822883
3996,2015-07-09,13.07800006866455,13.149999618530273,12.814000129699707,12.81999969482422,1549640.0,0.022997470495328853,-1.4888896738074633,-1.925378445508841,42.74677152450024,40.314481539577244,0.13930586889367547,0.32607929383984313,0.7250659296519331,-0.05851805822384826,11.047072400307535,0.3659992218017578,-0.1709236114038415,-0.2751999378204353,-0.8328525756569327,0.28245270001606215,-0.554026256738684,0.003626381097813436,0.5203133282245176,55.409829401906094,7.7794813613480684,0.27882631891824844,7,0.05099964141845703,0.3489999771118164,1.073000192642212,0.24900007247924805,0.4379997253417969,3,0.05857163098214957,-1.8828747556758383,12.784000396728516,-1.0105812363445537,12.902000427246096,-1.2790723463398006,13.173999786376953,0.05857163098214957
3997,2015-07-10,13.411999702453613,13.458000183105467,13.196000099182127,13.277999877929688,1535045.0,0.02553904511664129,1.318576751526543,0.5193784122454598,46.38262901440324,41.09030694117639,-0.25751755908073726,-0.02926812431502057,0.38791042221492056,-0.36750626731079983,11.848587746539739,0.3800001144409162,-0.18309228292731383,0.07139968872070312,-0.4677661491201288,0.6105655265615351,-0.19818323019971196,0.3409826076411182,0.1176486043737821,93.59325149625859,46.203755678947374,0.26958291892041564,7,-0.31099987030029297,-0.046000003814697266,0.6600005626678467,-0.08499956130981445,0.03400039672851385,4,0.018640024272761124,-1.4888896738074633,13.07800006866455,-1.8828747556758383,12.784000396728516,-1.0105812363445537,12.902000427246096,0.018640024272761124
3998,2015-07-13,13.62600040435791,13.628000259399414,13.458000183105467,13.47599983215332,1061840.0,0.015955913111536102,1.2077891516649248,1.119408721149535,48.84970340287696,42.524343618195886,-0.46000785214826045,-0.23516350155378696,0.17098331276805112,-0.557296490216519,11.754506011066304,0.21600055694580078,-0.2205191568423217,0.2726003646850579,-0.2814538356891845,0.8266545650593002,-0.004426735502063295,0.5496274648721791,-0.8860006332397461,99.77479122276445,54.093708818947135,0.2770271001871209,7,-0.4420003890991211,-0.3210005760192871,0.4459998607635498,-0.29900026321411133,-0.11400032043457031,0,0.016145553120938683,1.318576751526543,13.411999702453613,-1.4888896738074633,13.07800006866455,-1.8828747556758383,12.784000396728516,0.016145553120938683
3999,2015-07-14,13.552000045776367,13.656000137329102,13.428000450134276,13.631999969482422,1010005.0,-0.0054308202249778725,2.5624878928310935,-0.5333307902115242,47.501867700987205,43.189447613360514,-0.3423738552046416,-0.16821226216080554,0.24732673038558062,-0.46354937702833965,11.194248671805122,0.227999687194826,-0.2574034468197546,0.19759998321533168,-0.3578818717851533,0.7530818382158166,-0.08014094428490992,0.4753409107155733,-0.7942402648925775,88.64628275391048,45.269923996293244,0.2777409275002421,7,-0.3540000915527344,-0.24700021743774414,0.48600006103515625,-0.22499990463256836,-0.18599987030029297,1,0.012691848491326763,1.2077891516649248,13.62600040435791,1.318576751526543,13.411999702453613,-1.4888896738074633,13.07800006866455,0.012691848491326763
4000,2015-07-15,13.706000328063965,13.736000061035154,13.52400016784668,13.56999969482422,977105.0,0.01136365715521026,1.163263121530181,-1.7000095367522368,48.462671614229706,44.09629939887169,-0.49619380763423315,-0.31223037834163136,0.10221404619963792,-0.5975372200921765,10.719873407576433,0.2119998931884748,-0.2327016968133382,0.3351002693176266,-0.24225697807757562,0.9124575167128288,0.04642164562002549,0.6237788930152277,-0.9123109329223631,96.74623262414595,57.156727155485044,0.2886786236976011,7,-0.4680004119873047,-0.4010004997253418,0.2929997444152832,-0.379000186920166,-0.7119998931884766,2,-0.030351696793640692,2.5624878928310935,13.552000045776367,1.2077891516649248,13.62600040435791,1.318576751526543,13.411999702453613,-0.030351696793640692
4001,2015-07-16,13.706000328063965,13.911999702453613,13.652000427246096,13.755999565124512,1189585.0,0.0,-2.2911500899357082,-0.36763973717980664,51.278078350491064,44.69333450184087,-0.46585951805174197,-0.2967278307909602,0.10838346950318112,-0.5812175866373526,10.141104171145274,0.25999927520751775,-0.17825283226725475,0.3156002521514889,-0.2800055459186712,0.911206050221649,0.017797353116408843,0.613403151186569,-0.8557722929687497,71.22912171341812,30.04952001473849,0.2978028990350797,7,-0.38000059127807617,-0.38000059127807617,0.2589995861053467,-0.379000186920166,-1.0500001907348633,3,-0.019115721410488895,1.163263121530181,13.706000328063965,2.5624878928310935,13.552000045776367,1.2077891516649248,13.62600040435791,-0.019115721410488895
4002,2015-07-17,13.649999618530273,13.857999801635742,13.649999618530273,13.829999923706055,1856685.0,-0.004085853508920878,-1.3111092273131861,3.600061036087587,59.05439130140724,46.71308230961219,-0.3788389511948065,-0.2343108740821016,0.16293771809653812,-0.5085143307370394,9.724833771374053,0.20800018310546875,-0.1594697224087227,0.24789958000183177,-0.3589115033996979,0.8547106634033614,-0.05550596169893396,0.5513051217025975,-0.714829850046387,45.86766763216508,2.691905512795529,0.30340554170076517,7,-0.32399988174438477,-0.32399988174438477,0.2865004539489746,-0.24699926376342773,-1.547999382019043,4,-0.009816837235805953,-2.2911500899357082,13.706000328063965,1.163263121530181,13.706000328063965,2.5624878928310935,13.552000045776367,-0.009816837235805953
4003,2015-07-20,14.06999969482422,14.229999542236328,13.765999794006348,13.767999649047852,1845585.0,0.030769237218423395,-2.032680512615937,-1.6777751875556408,70.8367114129056,50.29551650854685,-0.7357471034911232,-0.6499895994808096,-0.2543674180512152,-0.9112118651284842,10.826361968463027,0.5799999237060547,-0.1107043718926306,0.6439996719360366,-0.02841112035148896,1.3164104642235621,0.3077942757922738,0.9802050680797993,-1.056683531622756,80.04987175325282,30.266995241738563,0.33620539614376316,7,-0.5850000381469744,-0.5850000381469744,-0.12049961090088068,-0.6669993400573748,-1.4600000381469762,0,-0.044349652393499195,-1.3111092273131861,13.649999618530273,-2.2911500899357082,13.706000328063965,1.163263121530181,13.706000328063965,-0.044349652393499195
4004,2015-07-21,13.934000015258787,14.131999969482422,13.881999969482422,14.100000381469727,1273595.0,-0.00966593336995325,1.1739173701756422,-0.5496700034736502,62.37885817899491,53.054631388977356,-0.48943257750072355,-0.5211788503098997,-0.11661729140465482,-0.760185401268803,11.987418118072597,0.25,-0.07912149272826419,0.4955999851226789,-0.2055323572953398,1.1967323275406976,0.14503381391366865,0.8461661563316891,-0.7990155141538366,58.07368423896426,7.047661423876676,0.35056617120900957,7,-0.4120001792907697,-0.4490003585815412,-0.051500082015989435,-0.5309996604919416,-1.6840000152587873,1,-0.030285627305391527,-2.032680512615937,14.06999969482422,-1.3111092273131861,13.649999618530273,-2.2911500899357082,13.706000328063965,-0.030285627305391527
4005,2015-07-22,14.04800033569336,14.053999900817873,13.829999923706055,13.91800022125244,1740605.0,0.008181449713630995,2.154946036521837,-0.7831314918650635,69.16817815940065,55.99034323729962,-0.4529068892142618,-0.6394535861381012,-0.22570106493670572,-0.8584392721737757,13.13474079937627,0.22399997711181818,-0.0271209510329804,0.5915002822875977,-0.15384185778043324,1.3368424223556286,0.21882921225358132,0.964171352321614,-0.8035143304752701,68.62082233045147,13.342908766273645,0.3726710700340158,7,-0.33500051498413086,-0.5630006790161133,-0.27650022506713867,-0.6449999809265137,-1.6760005950927734,2,-0.04854784623576991,1.1739173701756422,13.934000015258787,-2.032680512615937,14.06999969482422,-1.3111092273131861,13.649999618530273,-0.04854784623576991
4006,2015-07-23,14.008000373840332,14.579999923706055,13.935999870300293,14.579999923706055,2161930.0,-0.0028473776265077744,1.251750210492093,-4.399992664050118,68.00000169542024,58.3922735351904,-0.29850407317607974,-0.6137515462674834,-0.18914299979181592,-0.8025740056550816,14.414271794828792,0.6440000534057617,0.05834581020443608,0.5406002998352051,-0.231184372601545,1.3123849722719552,0.15470796361683092,0.9264926360535792,-0.6649630149204189,38.49469224016998,-18.684288846583925,0.385892336218375,7,-0.004000186920166016,-0.34800052642822266,-0.2670004367828369,-0.6050000190734863,-1.5880002975463867,3,-0.07238720102110141,2.154946036521837,14.04800033569336,1.1739173701756422,13.934000015258787,-2.032680512615937,14.06999969482422,-0.07238720102110141
4007,2015-07-24,14.258000373840332,14.42199993133545,14.03600025177002,14.03600025177002,1794720.0,0.01784694412679122,-2.4774726785346073,-0.3881124069458223,71.89015031150392,60.952323191704494,-0.46475241375524057,-0.8591265017075003,-0.4355599056794972,-1.03343331055002,15.762950235210294,0.4139995574951172,0.17244794400882846,0.7597002983093262,-0.08702799181180865,1.606428588430461,0.33633615324875876,1.1830644433698936,-0.7665275071460815,60.442322044283756,1.391748933851531,0.4233641450605673,7,-0.254000186920166,-0.5980005264282227,-0.5475003719329834,-0.7850003242492676,-1.880000114440918,4,-0.1123579881124479,1.251750210492093,14.008000373840332,2.154946036521837,14.04800033569336,1.1739173701756422,13.934000015258787,-0.1123579881124479
4008,2015-07-27,13.795999526977539,14.399999618530273,13.78600025177002,14.236000061035154,1677195.0,-0.03240292009743828,-1.6695677773539217,-1.981983297821148,66.76666049008651,63.09285572382665,0.02670731621924638,-0.37276263293345835,0.020731931548475302,-0.5523888794064042,15.718139153073468,0.6139993667602539,0.25112405567262996,0.2700994968414303,-0.5777123359815199,1.1179113296643806,-0.15380641957004393,0.6940054132529045,-0.173903413441872,1.2593550804798161,-62.14669039821746,0.423905916411475,7,0.2560005187988281,-0.1359996795654297,-0.08549952507019043,-0.31299924850463867,-1.6119995117187518,0,-0.12278916704467546,-2.4774726785346073,14.258000373840332,1.251750210492093,14.008000373840332,2.154946036521837,14.04800033569336,-0.12278916704467546
4009,2015-07-28,13.776000022888185,13.899999618530273,13.70199966430664,13.847999572753904,1751815.0,-0.0014496596676627505,1.2500040639613328,0.16363514198892132,69.31462132507905,65.40973902503212,0.09143844798085432,-0.3110599025520724,0.02693522892163891,-0.5134922920555507,15.561797440229586,0.1979999542236328,0.30064015316219894,0.21349997520446884,-0.6095571141828451,1.0365570645917828,-0.198028569489189,0.6250285198981267,0.8039999008178693,8.428284364308029,-59.65676925152512,0.41152854469365724,7,0.3389997482299787,-0.116000175476076,-0.06550002098083674,-0.292999744415285,-1.7180004119873047,1,-0.0846399799850236,-1.6695677773539217,13.795999526977539,-2.4774726785346073,14.258000373840332,1.251750210492093,14.008000373840332,-0.0846399799850236
4010,2015-07-29,13.781999588012695,13.899999618530273,13.666000366210938,13.833999633789062,1943455.0,0.0004355085013458826,1.5434699229804394,0.7222273732731458,65.43857484351176,66.98312752425664,0.10879393514420777,-0.30015763196573886,0.0029272047305859417,-0.5020925039406485,15.92315122330637,0.23399925231933594,0.3303108579695184,0.19899954795837438,-0.6245030876195337,1.0225021835362824,-0.21275176983058053,0.6107508657473293,0.7804403305053711,12.691387085532316,-54.64250998887324,0.41175131778895446,7,0.33300018310546875,-0.12199974060058594,-0.07149958610534668,-0.29399919509887695,-1.5119991302490234,2,-0.11115945681388628,1.2500040639613328,13.776000022888185,-1.6695677773539217,13.795999526977539,-2.4774726785346073,14.258000373840332,-0.11115945681388628
4011,2015-07-30,13.82800006866455,13.94200038909912,13.682000160217285,13.890000343322756,1268780.0,0.0033377218130137276,2.1325259674602903,1.19231192458647,60.441763222878954,67.13727995997573,0.09154608795897978,-0.31273150708698694,-0.06420677637511574,-0.5277586217381725,16.351565940671588,0.26000022888183416,0.3743058271390698,0.21360001564025843,-0.5961901361582793,1.0233901674387962,-0.19129506025901044,0.6184950915395273,0.6985822677612301,21.428544396970945,-40.824631361402695,0.40489507589926876,7,0.2950000762939453,-0.1680002212524414,-0.12899994850158691,-0.3399996757507324,-1.8439998626708984,3,-0.10529363037561645,1.5434699229804394,13.781999588012695,1.2500040639613328,13.776000022888185,-1.6695677773539217,13.795999526977539,-0.10529363037561645
4012,2015-07-31,13.753999710083008,13.87600040435791,13.684000015258787,13.847999572753904,1282960.0,-0.005351486709147091,1.5599791465337707,1.5161201009043763,53.455700797903155,65.20605655830879,0.20322114700785576,-0.20547617568682952,-0.011603904939939014,-0.433296488043041,16.707250371866404,0.19200038909912287,0.40482297299746506,0.11179966926574636,-0.6756683134158479,0.8992676519473406,-0.28193432207505076,0.5055336606065435,0.7381593475341788,11.989023639193716,-43.637621783740386,0.3937339913407967,7,0.3690004348754883,-0.09399986267089844,-0.05299973487854004,-0.26599931716918945,-1.630000114440918,4,-0.0969899419738327,2.1325259674602903,13.82800006866455,1.5434699229804394,13.781999588012695,1.2500040639613328,13.776000022888185,-0.0969899419738327
4013,2015-08-03,13.94200038909912,13.94200038909912,13.727999687194824,13.788000106811525,1731550.0,0.013668800565575845,1.7792248004409599,-1.6383032688756705,59.918612779122746,64.932695958323,-0.00541510924247568,-0.35098528907662363,-0.21622829646290853,-0.6034623684011038,16.579277689267585,0.2140007019042951,0.432926648283809,0.2614003181457498,-0.5045432261650085,1.027343862456508,-0.12157145400962932,0.644372090301129,0.517112320861818,100.0,46.54456139169894,0.382971772155379,8,0.18099975585937678,-0.28200054168700994,-0.24100041389465154,-0.45399999618530096,-1.7040004730224592,0,-0.11217903357129122,1.5599791465337707,13.753999710083008,2.1325259674602903,13.82800006866455,1.5434699229804394,13.781999588012695,-0.11217903357129122
4014,2015-08-04,13.973999977111815,14.013999938964846,13.812000274658205,13.94200038909912,1202710.0,0.0022951934528501194,2.6071525885556293,0.20778915166490655,57.26679478851614,63.610320028224706,-0.034804021164084986,-0.3146898497487367,-0.26617649069763694,-0.6179945006024763,16.29780451430402,0.20199966430664062,0.44756932280177963,0.23979992866515865,-0.44216119618702443,0.9217610535173417,-0.10118063376093289,0.5807804910912502,0.45338823909912307,88.50574397649696,38.85220002794841,0.34098056242609126,8,0.14900016784668146,-0.31400012969970525,-0.34899973869323553,-0.48599958419799627,-1.5360002517700195,1,-0.12809503111384646,1.7792248004409599,13.94200038909912,1.5599791465337707,13.753999710083008,2.1325259674602903,13.82800006866455,-0.12809503111384646
4015,2015-08-05,14.0,14.065999984741213,13.949999809265135,14.031999588012695,1249890.0,0.0018605998948597602,1.3199946594441894,-1.0,57.86094625820885,62.483758312979006,-0.07635888527866364,-0.2581550111885864,-0.31167601851483795,-0.6265817600026686,15.662675365288978,0.11600017547607777,0.39286974563891874,0.20499997138977122,-0.31873652713405676,0.7287364699135992,-0.05686827787214277,0.4668682206516852,0.3969327022109379,82.81249611948711,34.405616532886675,0.2618682492619143,8,0.04400014877319336,-0.3400001525878906,-0.3749997615814209,-0.5119996070861816,-1.5380001068115252,2,-0.13871431350707997,2.6071525885556293,13.973999977111815,1.7792248004409599,13.94200038909912,1.5599791465337707,13.753999710083008,-0.13871431350707997
4016,2015-08-06,13.843999862670898,14.0600004196167,13.838000297546387,13.977999687194824,809175.0,-0.011142866952078667,-2.0411193342521767,4.187548429397389,54.92386101343081,60.598615057637545,0.06026927334643517,-0.04408600346123848,-0.17629405678348498,-0.45693296611691814,15.221326277172148,0.2220001220703125,0.3713105190505832,0.010699844360351207,-0.3897995482177983,0.4111992369385007,-0.18954985192872265,0.21094954064942506,0.5236955461000399,41.88478015558381,-6.560603305005543,0.20024969628907438,8,0.18900012969970703,-0.18400001525878906,-0.21899962425231934,-0.3209996223449707,-1.4399995803833008,3,-0.11369542188102544,1.3199946594441894,14.0,2.6071525885556293,13.973999977111815,1.7792248004409599,13.94200038909912,-0.11369542188102544
4017,2015-08-07,13.661999702453613,13.826000213623047,13.644000053405762,13.815999984741213,814210.0,-0.013146501157373813,1.0919469671641464,1.1492573429460167,38.221718099150074,57.42695479197795,0.16632700918391485,0.16612095061342202,-0.012616356176094357,-0.2606710657688449,15.710710007421197,0.19999980926513672,0.31676075777727064,-0.18380031585693324,-0.5423423103099037,0.17474167859603718,-0.36307131308341845,-0.0045293186304480315,0.6776279046149245,4.265320373605346,-38.52241818155761,0.17927099722648554,8,0.19300031661987305,-0.0019998550415039062,-0.03699946403503418,0.045000553131103516,-1.2599992752075178,4,-0.12282239298823894,-2.0411193342521767,13.843999862670898,1.3199946594441894,14.0,2.6071525885556293,13.973999977111815,-0.12282239298823894
4018,2015-08-10,13.845999717712402,13.883999824523926,13.687999725341795,13.697999954223633,1245400.0,0.013468014878213141,-1.3333314411248518,-0.9610356636384355,47.52808380753589,55.006228401139815,-0.010990358934751754,-0.0005820360363877342,-0.21466143333860188,-0.43002489424628365,16.8802904334561,0.2220001220703125,0.26874252715460756,-0.010800266265869496,-0.35412515557084134,0.33252462303910235,-0.1824627109183563,0.16086217838661732,0.4518902361363697,47.867226818591476,6.723355413475026,0.17166244465248623,8,0.009000301361083984,-0.18599987030029297,-0.25499963760375977,-0.02899932861328125,-1.2159996032714844,0,-0.12436805988573407,1.0919469671641464,13.661999702453613,-2.0411193342521767,13.843999862670898,1.3199946594441894,14.0,-0.12436805988573407
4019,2015-08-11,13.723999977111815,13.868000030517578,13.699999809265135,13.862000465393065,754665.0,-0.008811190458462903,1.2400086466690956,-0.9324372217103016,40.93959266183245,52.28411926984211,0.11494518270263043,0.14225783661254,-0.1118517099376497,-0.2942909806898637,18.01617659617552,0.16800022125244318,0.17731159588907275,-0.14140000343322967,-0.4603276619041097,0.17752765503765033,-0.3008638326686697,0.01806382580221033,0.534656582710376,18.957330977018657,-17.937963325915433,0.1594638292354403,8,0.1310000419616717,-0.06400012969970525,-0.19949984550475897,0.055000305175783026,-1.069999694824217,1,-0.10827747475323735,-1.3333314411248518,13.845999717712402,1.0919469671641464,13.661999702453613,-2.0411193342521767,13.843999862670898,-0.10827747475323735
4020,2015-08-12,13.289999961853027,13.710000038146973,13.21399974822998,13.673999786376953,1331770.0,-0.03162343456591299,1.1754383029628717,2.782597578505086,33.54720335805072,49.29583484041675,0.5272630271304557,0.5728652860571621,0.3015815045362302,0.150356401339236,19.10524535715526,0.5100002288818342,0.11666127339974786,-0.5546000003814697,-0.9598730495768244,-0.14932695118611505,-0.7572365249791471,-0.3519634757837924,0.9317772075841777,8.983469658300793,-26.56486022248562,0.20263652459767692,8,0.34999990463256836,0.36999988555908203,0.19650006294250488,0.4510002136230469,-0.555999755859375,2,-0.06410837012466308,1.2400086466690956,13.723999977111815,-1.3333314411248518,13.845999717712402,1.0919469671641464,13.661999702453613,-0.06410837012466308
4021,2015-08-13,13.444000244140625,13.550000190734865,13.404000282287598,13.404000282287598,1089175.0,0.011587681168520048,-6.300002384188153,-0.10416661492649999,30.488984063225885,46.74397742545262,0.3498550834880305,0.4197510610394666,0.1322484221623874,0.008102880069674967,19.675083716438824,0.2600002288818377,0.05176053226209021,-0.38749971389770543,-0.8271186240473156,0.052119196251904754,-0.6073091689725096,-0.16769025882290123,0.6971547316000013,34.328428316437645,1.8493351536741827,0.21980945507480487,8,0.1959996223449707,0.25299978256225586,-0.06800031661987305,0.2259998321533203,-0.75,3,-0.0730437617613211,1.1754383029628717,13.289999961853027,1.2400086466690956,13.723999977111815,-1.3333314411248518,13.845999717712402,-0.0730437617613211
4022,2015-08-14,13.515999794006348,13.618000030517578,13.435999870300293,13.460000038146973,774335.0,0.0053555153643427555,-2.5,1.3999952316238704,41.74529137391508,44.724719491540654,0.26881351412199983,0.35542044409785944,0.0520131045565968,-0.05148423631112031,20.19133934897905,0.18200016021728516,0.0030454169971996237,-0.3088001728057854,-0.7638786314846833,0.14627828587311242,-0.5363394021452343,-0.0812609434663365,0.5509827635334261,45.07462856524697,8.289272631751444,0.2275392293394492,8,0.12400007247924805,0.37200021743774414,-0.23799991607666016,0.15400028228759766,-0.653999328613283,4,-0.08227282692116233,-6.300002384188153,13.444000244140625,1.1754383029628717,13.289999961853027,1.2400086466690956,13.723999977111815,-0.08227282692116233
4023,2015-08-17,13.446000099182127,13.616000175476074,13.312000274658205,13.53600025177002,831405.0,-0.0051790245554207415,1.4319992065429545,-1.60715258855589,40.54983193268121,42.867279174225665,0.2917356438540075,0.3966090667483879,0.12020856322108031,0.035405076343117514,19.798749495909828,0.3039999008178693,-0.03562589409357031,-0.3475998878479025,-0.8172258476814864,0.12202607198568138,-0.5824128677646936,-0.11278690793111146,0.5527438336128636,35.47404446686831,-4.695946987568831,0.23481297991679154,8,0.19399976730346857,0.45099973678589045,-0.21250033378600897,0.22399997711181818,-0.6240005493164027,0,-0.07764388399785405,-2.5,13.515999794006348,-6.300002384188153,13.444000244140625,1.1754383029628717,13.289999961853027,-0.07764388399785405
4024,2015-08-18,13.51200008392334,13.593999862670898,13.444000244140625,13.444000244140625,664905.0,0.0049085218097855154,-3.411763880902627,-0.7555524943839125,42.52493360982486,41.16327776884966,0.1713258748514992,0.3134432977346506,0.05074845074678436,-0.01315003714054086,19.384943599351814,0.14999961853027344,-0.05131165374503155,-0.2604999065399163,-0.7413517199341264,0.22035190685429384,-0.5009258132370213,-0.02007399984281122,0.42396431410645086,60.08067772364226,15.75592184499255,0.2404259066971053,8,0.125,0.38499975204467773,-0.2675001621246338,0.15799999237060547,-0.7019996643066406,1,-0.06527530817083338,1.4319992065429545,13.446000099182127,-2.5,13.515999794006348,-6.300002384188153,13.444000244140625,-0.06527530817083338
4025,2015-08-19,13.366000175476074,13.505999565124512,13.25,13.489999771118164,856570.0,-0.010805203340767955,2.2820628817009725,-1.8235277618052537,37.8803814296708,39.26955781509855,0.24354681761024466,0.42765586795391286,0.19197168835837886,0.14856903242558417,19.38083098924639,0.26200008392333984,-0.10364545987728135,-0.37239980697631836,-0.8675070604386423,0.12270744648600562,-0.6199534337074812,-0.12484618024515548,0.5122070505697316,31.521784200105735,-15.050671164189609,0.2475536267311624,8,0.1829996109008789,0.5309996604919434,-0.11450028419494629,0.3039999008178711,-0.63800048828125,2,-0.05326948105947604,-3.411763880902627,13.51200008392334,1.4319992065429545,13.446000099182127,-2.5,13.515999794006348,-0.05326948105947604
4026,2015-08-20,12.994000434875488,13.368000030517578,12.991999626159668,13.345999717712402,949390.0,-0.0278317922876532,-1.1123564804149009,2.8387131507502517,32.758633372290944,38.66254840100309,0.5389731247476188,0.7586928210105057,0.5507116436814812,0.5311547950961888,18.36805039379564,0.37600040435791016,-0.16511815970888577,-0.6936995506286614,-1.2730657534531353,-0.11433334780418747,-0.9833826520408984,-0.40401644921642443,0.8310701929450524,0.3196177992684439,-48.53604304455381,0.2896831014122374,8,0.4439992904663086,0.791999340057373,0.2774994373321533,0.675999641418457,0.26199913024902344,3,-0.020009251976320086,2.2820628817009725,13.366000175476074,-3.411763880902627,13.51200008392334,1.4319992065429545,13.446000099182127,-0.020009251976320086
4027,2015-08-21,12.656000137329102,12.968000411987305,12.642000198364258,12.850000381469727,1130890.0,-0.026012027569216056,-1.9369372465461543,0.551138180103929,22.684776492122154,35.90218092151268,0.8037928760874085,1.0229697825461805,0.8745394504906887,0.8784260050220087,17.572767316069598,0.35200023651123047,-0.2455489601286569,-0.9515998363494873,-1.6329686585752672,-0.2702310141237074,-1.2922842474623764,-0.6109154252365983,1.0857633903253525,1.4373654305780892,-39.25732446330631,0.3406844111128897,8,0.5989999771118164,0.9549999237060547,0.6699995994567871,1.0139999389648438,0.430000305175783,4,0.0030025368520218976,-1.1123564804149009,12.994000434875488,2.2820628817009725,13.366000175476074,-3.411763880902627,13.51200008392334,0.0030025368520218976
4028,2015-08-24,12.10200023651123,12.390000343322756,11.784000396728516,12.324000358581545,3281150.0,-0.04377369586018243,2.42372762637526,1.1443290860468867,17.45479662460251,33.29275913959824,1.211827041019724,1.5215637913835884,1.4171150654908438,1.4431041325277896,18.19417127349378,0.8719997406005859,-0.33021022364421526,-1.4208997726440433,-2.3715899361957753,-0.47020960909231135,-1.8962448544199084,-0.9455546908681782,1.5077916916284,17.569057105613403,-16.372387380294164,0.47534508177586593,8,0.6449999809265137,1.0799999237060547,1.2239995002746582,1.5679998397827148,0.7379999160766602,0,0.06279955495199419,-1.9369372465461543,12.656000137329102,-1.1123564804149009,12.994000434875488,2.2820628817009725,13.366000175476074,0.06279955495199419
4029,2015-08-25,12.609999656677244,12.67199993133545,12.21399974822998,12.232000350952148,1896000.0,0.04197648407189747,-1.2125585391754643,-1.7026986390817023,29.303144428316344,32.82119703629442,0.5913784264696105,0.9715431687365363,0.8981362795016725,0.9489411343106013,18.80790518416287,0.5699996948242188,-0.3588272603635083,-0.8546003341674826,-1.8800096832368212,0.17080901490185596,-1.3673050087021519,-0.3418956596328133,0.7441814570648297,47.967459863417275,19.37310827147094,0.5127046745346693,8,0.09100055694580256,0.5720005035400408,0.8750000000000018,1.060000419616701,0.5900001525878906,1,0.016812045912802276,2.42372762637526,12.10200023651123,-1.9369372465461543,12.656000137329102,-1.1123564804149009,12.994000434875488,0.016812045912802276
4030,2015-08-26,12.25,12.513999938964846,12.199999809265135,12.505999565124512,3382425.0,-0.028548744367857037,1.3088218278970414,-0.6772487706913679,27.624921486490322,32.50296786110158,0.8809849542107866,1.2763221608264992,1.2477760615274853,1.3171199337039354,19.59677441321797,0.4099998474121094,-0.4369224020355631,-1.1380000114440918,-2.285226881045963,0.00922685815777946,-1.7116134462450283,-0.5643865766431553,0.884355813360175,29.419173674729553,2.4024527978874524,0.573613434800936,8,0.4510002136230469,0.9320001602172852,1.2534997463226318,1.4200000762939453,0.9499998092651349,2,0.045714319968710226,-1.2125585391754643,12.609999656677244,2.42372762637526,12.10200023651123,-1.9369372465461543,12.656000137329102,0.045714319968710226
4031,2015-08-27,12.371999740600586,12.58199977874756,12.315999984741213,12.446000099182127,2988085.0,0.009959162498007101,-1.860214833235115,0.28906439175218634,31.581942920570754,31.373706921841098,0.6603760603929416,1.0958336206967303,1.1185547845407484,1.206774263922341,20.229390132678454,0.33199977874756037,-0.4971947282690703,-0.943200254440308,-2.155789891394594,0.26938938251397815,-1.549495072917452,-0.336905435963164,0.5733063144311572,49.662106105931954,18.950911618415574,0.6062948184771432,8,0.328000545501709,0.8100004196166992,1.2269999980926514,1.2980003356933594,0.9239997863769531,3,0.02877464872764035,1.3088218278970414,12.25,-1.2125585391754643,12.609999656677244,2.42372762637526,12.10200023651123,0.02877464872764035
4032,2015-08-28,12.420000076293945,12.473999977111815,12.321999549865724,12.39799976348877,2806530.0,0.0038797556336700456,1.3384660528922074,-0.2973000837682912,28.817582068873676,30.070123603640262,0.4923327246547604,0.9937175637496196,1.0605179837115628,1.1660991646180747,20.89619319170169,0.1520004272460902,-0.5052161136719384,-0.8284999370574955,-2.0854079799852663,0.42840810587027534,-1.4569539585213818,-0.20004591559360918,0.3627231865753462,71.62162307291638,41.300938158652784,0.6284540214638857,8,0.2690000534057617,0.6830000877380371,1.4119999408721924,1.25,1.161999702453615,4,0.06731074747948185,-1.860214833235115,12.371999740600586,1.3088218278970414,12.25,-1.2125585391754643,12.609999656677244,0.06731074747948185
4033,2015-08-31,12.378000259399414,12.43000030517578,12.33199977874756,12.390000343322756,2669170.0,-0.0033816277485131385,1.1304460500264384,-0.545450604707697,29.519166222382694,28.62503833836891,0.4100232941203661,0.9618534175568438,1.08611250120555,1.2144879297632443,21.409436559752503,0.0980005264282191,-0.5242223997230013,-0.792299747467041,-2.062082730580533,0.4774832356464511,-1.4271912390237862,-0.15740825591029584,0.26490180221016857,37.71195002101339,5.707928728863195,0.6348914915567457,8,0.2669997215270996,0.7139997482299805,1.4539997577667236,1.2919998168945312,1.2899999618530256,0,0.0571982685626331,1.3384660528922074,12.420000076293945,-1.860214833235115,12.371999740600586,1.3088218278970414,12.25,0.0571982685626331
4034,2015-09-01,12.184000015258787,12.289999961853027,12.09000015258789,12.267999649047852,2698670.0,-0.015672987564635865,2.1249906867931276,6.99992052769521,31.84503505208734,27.954444296415193,0.4423547212744072,1.0697206441768525,1.258084544267648,1.4133029398826107,21.88837082768042,0.28800010681152344,-0.5934008992657738,-0.8967999935150157,-2.180323593697697,0.38672360666766536,-1.5385617936063571,-0.2550381934236743,0.33865581326744554,19.105677661712424,-15.157181876711842,0.6417618000913409,9,0.3920001983642596,0.741000175476076,1.671999931335451,1.486000061035158,1.2159996032714862,1,0.05384111428985161,1.1304460500264384,12.378000259399414,1.3384660528922074,12.420000076293945,-1.860214833235115,12.371999740600586,0.05384111428985161
4035,2015-09-02,12.05799961090088,12.246000289916992,12.001999855041506,12.173999786376953,2172345.0,-0.010341464560087665,-1.1403576283593193,1.380960490463165,27.037752942630078,27.31879091534176,0.40599831470760783,1.0991242038650864,1.3601384380526351,1.5434023724870318,22.294547722612553,0.2440004348754865,-0.6663288986569995,-0.9257003784179663,-2.2102588491552524,0.35885809231931987,-1.5679796137866084,-0.2834211430493241,0.3720006942748988,9.655131590630313,-23.583256697201257,0.642279235368643,9,0.3180007934570295,0.8670005798339826,1.829500198364256,1.6120004653930646,1.3440008163452148,2,0.09470892645674356,2.1249906867931276,12.184000015258787,1.1304460500264384,12.378000259399414,1.3384660528922074,12.420000076293945,0.09470892645674356
4036,2015-09-03,12.270000457763672,12.347999572753904,12.118000030517578,12.13599967956543,1994285.0,0.017581759305344002,-1.7058757531218587,-1.1551773749332195,30.272334717338822,28.161852940365836,0.08995789454896475,0.8043990987460781,1.1228080770606272,1.338403580315962,23.093428485973522,0.2899999618530238,-0.7526756037119586,-0.6349995613098152,-1.8901621341684276,0.6201630115487973,-1.2625808477391214,-0.007418274880508946,-0.48600006103515625,56.77977402773742,24.004272184532375,0.627581286429306,9,-0.04200029373168945,0.6549997329711914,1.6174993515014648,1.3999996185302734,1.0119991302490234,3,0.07579456534681861,-1.1403576283593193,12.05799961090088,2.1249906867931276,12.184000015258787,1.1304460500264384,12.378000259399414,0.07579456534681861
4037,2015-09-04,11.984000205993652,12.270000457763672,11.968000411987305,12.25,1679475.0,-0.023308903105138556,-1.026850148011841,-1.9850615614547007,28.33432639060051,29.37068958103228,0.30241234062323485,1.0100268154928038,1.3844689029445565,1.6316980195446398,24.8453423048487,0.3020000457763672,-0.8335551177520433,-0.8370998382568366,-2.1034842623056207,0.4292845857919474,-1.4702920502812287,-0.20390762623244463,-0.18871982574462898,3.463159676493794,-27.774232767831784,0.6331922120243917,9,0.3359999656677246,0.9409999847412109,1.9074997901916504,1.685999870300293,1.380000114440918,4,0.10947924719891988,-1.7058757531218587,12.270000457763672,-1.1403576283593193,12.05799961090088,2.1249906867931276,12.184000015258787,0.10947924719891988
4038,2015-09-07,12.12399959564209,12.145999908447266,11.986000061035154,12.112000465393065,1263365.0,0.011682191859310853,4.71430517711178,-0.04510954714776536,29.87238244332022,29.433938249366044,0.18535365018476213,0.7740930077483128,1.234021280117119,1.501318004829054,26.498652039928157,0.16199970245361328,-0.8732483697086799,-0.6110004425048832,-1.8166870251330653,0.594686140123299,-1.2138437338189743,-0.008157151190792078,-0.31766483154296843,41.05250741608922,12.907429290359303,0.602843291314091,9,0.1510004997253418,0.8010005950927734,1.767500400543213,1.5460004806518555,1.3780002593994158,0,0.1202573599251473,-1.026850148011841,11.984000205993652,-1.7058757531218587,12.270000457763672,-1.1403576283593193,12.05799961090088,0.1202573599251473
4039,2015-09-08,12.23799991607666,12.369999885559082,12.16800022125244,12.16800022125244,1566195.0,0.009402864090786167,-4.771444141689131,5.833730726433873,33.48945933148997,30.085553565477117,0.01456785673768124,0.5724046720849252,1.117129609068046,1.393290690010625,27.919072853126035,0.2460002899169922,-0.8565556757199637,-0.422700119018554,-1.5525309472272788,0.7071307091901708,-0.9876155331229164,0.14221529508580844,-0.42083185580444393,67.16414369660781,37.816714505004846,0.5649154141043621,9,0.037000179290771484,0.6870002746582031,1.6535000801086426,1.4320001602172852,1.2139997482299805,1,0.11684918409725054,4.71430517711178,12.12399959564209,-1.026850148011841,11.984000205993652,-1.7058757531218587,12.270000457763672,0.11684918409725054
4040,2015-09-09,12.437999725341795,12.642000198364258,12.407999992370605,12.420000076293945,2041520.0,0.01634252415726878,-10.14291553133515,0.25713896457762475,41.430323135036275,31.179818033751065,-0.1742879622029978,0.321801313840238,0.9059288107255679,1.1907475593896333,29.15221329281407,0.40400028228759766,-0.7554148105440639,-0.18010029792785787,-1.2736932065751674,0.9134926107194516,-0.7268967522515126,0.3666961563957969,-0.598718392058105,69.73285791097123,35.19700461707666,0.5467964543236548,9,-0.13299942016601385,0.4870004653930682,1.4535002708435076,1.2320003509521502,1.5,2,0.07734361749730967,-4.771444141689131,12.23799991607666,4.71430517711178,12.12399959564209,-1.026850148011841,11.984000205993652,0.07734361749730967
4041,2015-09-10,12.461999893188475,12.574000358581545,12.33199977874756,12.38599967956543,2464715.0,0.0019295842078030923,-1.630440867014325,4.222316414114973,46.689415973815265,33.165577356522356,-0.20582358760999853,0.2323739643976932,0.8763205179338218,1.16795831460567,30.51248283923445,0.24200057983398438,-0.7189256403128965,-0.10700011253357111,-1.1303877509879285,0.9163875259207863,-0.6186939317607507,0.4046937066936085,-0.5745554279999503,73.29371480318055,33.14302786593055,0.511693819227179,9,-0.15699958801269354,0.46000051498413264,1.3900001049041766,1.2080001831054705,1.508000373840332,3,0.07542934858885775,-10.14291553133515,12.437999725341795,-4.771444141689131,12.23799991607666,4.71430517711178,12.12399959564209,0.07542934858885775
4042,2015-09-11,12.404000282287598,12.541999816894533,12.38599967956543,12.510000228881836,1927505.0,-0.004654117428822824,-1.1971672073016186,-1.3947322190433493,56.20378068782097,36.13053451934883,-0.16799912596265543,0.21375312266509816,0.9279868871249732,1.2158904152388033,32.210105181806014,0.15600013732910334,-0.6426682399921333,-0.10939974784851003,-1.032024138787687,0.8132246430906669,-0.5707119433180985,0.35191244762107843,-0.4712824731085288,63.71953258338117,19.856812582553218,0.46131219546958846,9,-0.0989999771118164,0.42999982833862305,1.4424996376037598,1.2659997940063477,1.5780000686645508,4,0.07078356060494806,-1.630440867014325,12.461999893188475,-10.14291553133515,12.437999725341795,-4.771444141689131,12.23799991607666,0.07078356060494806
4043,2015-09-14,12.402000427246096,12.550000190734865,12.369999885559082,12.42199993133545,1568450.0,-0.00016122662012174604,-3.2856915793417847,0.1886746619402616,44.60583037165101,37.54840066596701,-0.18130274735481677,0.14074493963171797,0.924273399759306,1.2068786311359379,33.607922339258245,0.18000030517578303,-0.591823451858458,-0.059199619293211825,-0.8711550379656483,0.7527557993792247,-0.46517732862943006,0.3467780900430064,-0.4267256747159145,49.367134449977925,5.774806228099116,0.40597770933621796,9,-0.09700012207031428,0.4319996833801252,1.3554995059967023,1.2679996490478498,1.6180000305175763,0,0.07756812288725978,-1.1971672073016186,12.404000282287598,-1.630440867014325,12.461999893188475,-10.14291553133515,12.437999725341795,0.07756812288725978
4044,2015-09-15,12.630000114440918,12.6899995803833,12.399999618530273,12.420000076293945,1925345.0,0.018384105736194645,-1.319990844761487,-10.500262266940993,60.579064942761036,41.275213110426,-0.3792682599625863,-0.16518929986425945,0.7018606435775112,0.9633970154271161,34.89534168191707,0.28999996185302734,-0.5286889257400098,0.21290006637573278,-0.4387305451840984,0.8645306779355639,-0.1129152394041828,0.5387153721556484,-0.614721835160692,83.24036335544359,36.29146604923338,0.3258153057799159,9,-0.30100011825561523,0.1960000991821289,1.1274998188018799,1.0299997329711914,1.423999786376955,1,0.06904194241483497,-3.2856915793417847,12.402000427246096,-1.1971672073016186,12.404000282287598,-1.630440867014325,12.461999893188475,0.06904194241483497
4045,2015-09-16,12.654000282287598,12.78600025177002,12.574000358581545,12.649999618530273,1509735.0,0.001900250801996295,-1.7179615716146304,0.019050776336165594,58.30389843654789,44.389831301449235,-0.3462464553015785,-0.2585201484290014,0.6876455568793105,0.9291983931186483,35.51973244570687,0.2119998931884748,-0.4642656881815359,0.2725002288818352,-0.2189679759917631,0.7639684337554336,0.026766126445036065,0.5182343313186344,-0.5847442989191265,70.92514714717227,23.314841009696217,0.24573410243679938,9,-0.27699995040893555,0.09299993515014648,1.1034996509552002,1.0059995651245117,1.1379995346069354,2,0.06306301281943538,-1.319990844761487,12.630000114440918,-3.2856915793417847,12.402000427246096,-1.1971672073016186,12.404000282287598,0.06306301281943538
4046,2015-09-17,12.734000205993652,12.77400016784668,12.640000343322756,12.673999786376953,947365.0,0.006322105414999335,-1.0937586147805722,14.99761620977354,59.07514565579429,47.80547788647077,-0.39505007205885967,-0.3783980275896113,0.6090841293738567,0.8453333962736664,35.47684931556698,0.133999824523924,-0.39459722433043787,0.3655001640319817,-0.06809906087288198,0.7990993889368454,0.14870055157954987,0.5822997764844136,-0.593069795785027,87.5,41.15369536766292,0.21679961245243198,9,-0.34800004959106445,-0.03299999237060547,0.9159996509552002,0.925999641418457,1.3020000457763672,3,0.09454998428392081,-1.7179615716146304,12.654000282287598,-1.319990844761487,12.630000114440918,-3.2856915793417847,12.402000427246096,0.09454998428392081
4047,2015-09-18,12.694000244140625,12.72599983215332,12.538000106811525,12.711999893188475,2664725.0,-0.003141193749486515,7.173985155699222,-0.2999920527695802,59.14351468591681,51.05782591342595,-0.27238995086934636,-0.35353094013149367,0.6393199892102732,0.8773004569430825,34.75739827546289,0.19600009918212713,-0.2934642840386186,0.32360019683837926,-0.11560033130034597,0.7628007249771045,0.10399993276901576,0.5432004609077428,-0.4885628497758603,77.88463301911015,29.188441935675122,0.21960026406936267,9,-0.21700000762939453,0.006999969482421875,0.9744997024536133,0.9659996032714844,1.2139997482299805,4,0.1005199305457054,-1.0937586147805722,12.734000205993652,-1.7179615716146304,12.654000282287598,-1.319990844761487,12.630000114440918,0.1005199305457054
4048,2015-09-21,12.862000465393065,12.937999725341795,12.631999969482422,12.68000030517578,1731970.0,0.01323461619830879,-1.2014305071954323,-10.111317155876806,69.91774982251707,55.10541374576229,-0.36285361549191464,-0.4866239603707978,0.45640759081518034,0.701076932443593,32.4112320175397,0.3059997558593732,-0.20676935685339082,0.45360040664672674,-0.018129609547131054,0.9253304228405845,0.21773539854979873,0.6894654147436547,-0.5985067852877748,85.87374630850113,32.053407336192976,0.23586500809692879,9,-0.2270007133483869,-0.1620001792907697,0.9019994735717791,0.7979993820190447,0.9879999160766619,0,0.08707820284819556,7.173985155699222,12.694000244140625,-1.0937586147805722,12.734000205993652,-1.7179615716146304,12.654000282287598,0.08707820284819556
4049,2015-09-22,12.821999549865724,12.970000267028807,12.784000396728516,12.883999824523926,3050210.0,-0.0031100073145672313,-1.6956780141255565,-0.34066054988182903,73.6385954558869,58.68411067030124,-0.25848281473154167,-0.4531599452698103,0.4831096759989695,0.7356041555202868,30.912453697749786,0.1859998703002912,-0.07900230759012672,0.40299949645996236,-0.09651367333205663,0.9025126662519813,0.15324291156395375,0.652756081355971,-0.4775651443320541,65.74058743667062,6.072010344934277,0.2497565848960093,9,-0.17099952697754084,-0.1329994201660174,0.9465003013610822,0.8380002975463849,1.2100000381469709,1,0.09343323584116758,-1.2014305071954323,12.862000465393065,7.173985155699222,12.694000244140625,-1.0937586147805722,12.734000205993652,0.09343323584116758
4050,2015-09-23,12.8100004196167,12.880000114440918,12.706000328063965,12.779999732971193,2016220.0,-0.0009358236367392747,1.0470553916233774,-0.4838798990955368,69.06780317393195,61.17059813698088,-0.2102792005918257,-0.4185132779530285,0.47643170294015036,0.7443354512064175,29.401587862574573,0.17399978637695312,0.042085066422009376,0.36300034523010183,-0.15890485428954726,0.8849055447497509,0.1020477454702764,0.6239529449899273,-0.3779867934737098,62.96301202026567,2.8080259426579843,0.2609525997598246,9,-0.1400003433227539,-0.16500043869018555,0.9569995403289795,0.8499994277954102,1.6199998855590803,2,0.09711158785726237,-1.6956780141255565,12.821999549865724,-1.2014305071954323,12.862000465393065,7.173985155699222,12.694000244140625,0.09711158785726237
4051,2015-09-24,12.727999687194824,12.920000076293945,12.710000038146973,12.81999969482422,2873625.0,-0.0064013059903028635,-2.2812683937206164,-3.0665967321510452,80.69305060926602,63.89162812825255,-0.09675297641117453,-0.32514477824054744,0.5384173949685511,0.8211212972833906,27.99936964341836,0.21000003814697266,0.14404478314855496,0.26319961547851634,-0.2720480618366157,0.7984472927936483,-0.004424223179050557,0.5308234541360832,-0.2206679313278208,43.98136803646915,-22.380405147878818,0.2676238386575663,9,-0.057999610900878906,-0.15199947357177734,0.9950001239776611,0.9320001602172852,1.640000343322754,3,0.08359523537466451,1.0470553916233774,12.8100004196167,-1.6956780141255565,12.821999549865724,-1.2014305071954323,12.862000465393065,0.08359523537466451
4052,2015-09-25,13.255999565124512,13.314000129699707,12.87399959564209,12.90999984741211,2151270.0,0.04148333523773484,-1.1052645988523973,-3.7608661849919973,85.37499061227092,68.42153482165476,-0.5489109804631411,-0.8298491845084861,-0.0020694389616657816,0.2874111070021783,26.662684580844154,0.5860004425048828,0.21450177926500835,0.7493995189666744,0.10869715718717288,1.390101880746176,0.42904833807692455,1.0697506998564243,-0.6838942176948564,91.49552038862919,21.02629480434196,0.3203511808897506,9,-0.3989996910095215,-0.7069993019104004,0.3560001850128174,0.40400028228759766,1.1260004043579102,4,0.0588413331498312,-2.2812683937206164,12.727999687194824,1.0470553916233774,12.8100004196167,-1.6956780141255565,12.821999549865724,0.0588413331498312
4053,2015-09-28,13.086000442504885,13.390000343322756,13.08199977874756,13.19200038909912,2256465.0,-0.01282431564548936,-4.403458285580607,-0.3063584770966279,75.60389325062033,70.09096018919469,-0.30361086792705194,-0.636734568155763,0.13966993969614627,0.45030214140765246,25.330802092217986,0.3080005645751953,0.2616046428344063,0.5440003871917742,-0.14332492520183493,1.2313256995853834,0.20033773099497054,0.8876630433885779,-0.3951919299120217,55.55557104734085,-14.698387416063596,0.3436626561968042,9,-0.12200021743774414,-0.4990000724792498,0.3469996452331525,0.5249996185302717,1.471999168395996,0,0.06281518585279655,-1.1052645988523973,13.255999565124512,-2.2812683937206164,12.727999687194824,1.0470553916233774,12.8100004196167,0.06281518585279655
4054,2015-09-29,12.84000015258789,13.02400016784668,12.803999900817873,12.920000076293945,2144335.0,-0.018798737704299295,-1.894732219043361,0.7547166416252311,61.80965060324687,70.48048820771679,-0.027590891252472716,-0.35739221517897946,0.3583536330267272,0.6879791037833929,23.18145234562711,0.2820005416870117,0.28020194261503484,0.2652000904083245,-0.4127379015253716,0.9431380823420206,-0.07376890555852356,0.6041690863751725,0.5500001907348651,19.590617183426094,-48.63368371709285,0.3389689959668484,9,0.12400007247924982,-0.16099977493286133,0.12450003623962402,0.34200000762939453,1.7439994812011719,1,0.07866045302797531,-4.403458285580607,13.086000442504885,-1.1052645988523973,13.255999565124512,-2.2812683937206164,12.727999687194824,0.07866045302797531
4055,2015-09-30,13.199999809265135,13.33199977874756,12.95199966430664,13.01200008392334,2127315.0,0.028037356105847566,-1.467528687585548,-2.3499988079059455,68.10599172577228,71.48391554882545,-0.3374858550093993,-0.6613575126016737,-0.02901773515540107,0.32255915637131594,21.08081417520478,0.49199962615966975,0.34384577674345174,0.5680997371673566,-0.11887431719131847,1.2550737915260317,0.22461270998801908,0.9115867643466942,0.19000053405762074,72.05875753121835,4.290816705063449,0.3434870271793371,9,-0.2359995841979945,-0.5209994316101056,-0.2584996223449689,-0.017999649047849786,1.604000091552738,2,0.06303028717951764,-1.894732219043361,12.84000015258789,-4.403458285580607,13.086000442504885,-1.1052645988523973,13.255999565124512,0.06303028717951764
4056,2015-10-01,13.199999809265135,13.354000091552734,13.16800022125244,13.336000442504885,1942385.0,0.0,1.1627900529511448,-0.723408680478081,70.1010028032252,72.70141422852639,-0.29550813817704125,-0.6198942300015364,-0.05566427644281369,0.31312398257666985,19.304565898180684,0.18599987030029475,0.35853488890697527,0.5215997695922834,-0.1877668062372031,1.2309663454217699,0.16691648167753925,0.8762830575070275,0.1782805252075228,67.57672515647673,-0.6742589884649988,0.3546832879147434,10,-0.18899965286254705,-0.5209994316101056,-0.2584996223449689,-0.017999649047849786,1.5340003967285174,3,0.09318185709724802,-1.467528687585548,13.199999809265135,-1.894732219043361,12.84000015258789,-4.403458285580607,13.086000442504885,0.09318185709724802
4057,2015-10-02,13.295999526977539,13.404000282287598,13.145999908447266,13.321999549865724,1144325.0,0.00727270599239116,1.7157721438932696,0.19117574873604487,71.5525399288009,72.88305757366903,-0.3320528917097949,-0.6456661674235438,-0.18580388456790153,0.2102272681581887,17.223145977977065,0.25800037384033203,0.38300002283794754,0.5519995212554925,-0.12907939782671818,1.233078440337703,0.21146006171438714,0.8925389807965978,-0.4919996261596662,81.99988555915473,10.890942400313108,0.34053945954110554,10,-0.2409992218017578,-0.6099991798400879,-0.354999303817749,-0.1139993667602539,1.3080005645751953,4,0.08062579284580695,1.1627900529511448,13.199999809265135,-1.467528687585548,13.199999809265135,-1.894732219043361,12.84000015258789,0.08062579284580695
4058,2015-10-05,13.58199977874756,13.628000259399414,13.48799991607666,13.498000144958494,1172960.0,0.021510248341219285,-1.6923119245864358,-3.2307523016541726,72.32644648061972,72.7372632430838,-0.564549076878599,-0.8609789948001545,-0.4884306225726718,-0.08305684246403722,15.230453716206535,0.332000732421875,0.41014741968368185,0.765099763870241,0.052073562095667825,1.4781259656448142,0.4085866629829553,1.1216128647575268,-0.765999870300293,94.41741982600101,23.81678021429701,0.3565131008872865,10,-0.4149994850158709,-0.783999443054201,-0.6859996318817156,-0.3999996185302752,0.8920001983642543,0,0.0589015022652748,1.7157721438932696,13.295999526977539,1.1627900529511448,13.199999809265135,-1.467528687585548,13.199999809265135,0.0589015022652748
4059,2015-10-06,13.66800022125244,13.739999771118164,13.539999961853027,13.553999900817873,1086675.0,0.006331942564117066,-1.8168947870354202,1.3571525885557587,73.10847370397676,73.18622663531099,-0.5787901457702791,-0.8794439563475276,-0.5897562783504569,-0.17974711465587667,14.146673858319106,0.19999980926513672,0.4468221064517781,0.7796001911163319,0.025393542868437535,1.5338068393642263,0.40249686699238474,1.1567035152402791,-0.8195202987670864,90.86300252457383,19.464697971397214,0.3771033241239476,10,-0.44300031661987127,-0.8140001296997053,-0.7995002269744855,-0.4860000610351545,1.0179996490478533,1,0.06511555276861758,-1.6923119245864358,13.58199977874756,1.7157721438932696,13.295999526977539,1.1627900529511448,13.199999809265135,0.06511555276861758
4060,2015-10-07,13.399999618530273,13.75,13.359999656677244,13.739999771118164,1729915.0,-0.019607886917169526,1.1666649006061218,-2.9824490956851473,63.979831117235875,71.32920224730765,-0.24395093956134772,-0.5646261239768133,-0.34070446552605915,0.07391678747378982,13.760357823438321,0.3900003433227557,0.4457003240792048,0.4634995937347419,-0.2924637775309087,1.2194629650003925,0.08551790810191662,0.8414812793675672,-0.4980285051269515,42.052925758676224,-26.180531580196487,0.37798168563282525,10,-0.12299966812133789,-0.5409994125366211,-0.6494994163513184,-0.21799945831298828,1.2860002517700195,2,0.08835821260931143,-1.8168947870354202,13.66800022125244,-1.6923119245864358,13.58199977874756,1.7157721438932696,13.295999526977539,0.08835821260931143
4061,2015-10-08,13.402000427246096,13.520000457763672,13.295999526977539,13.362000465393065,1256540.0,0.00014931408752105746,-1.6046341422844692,-0.11764689382805743,65.10238158010378,69.0766901326224,-0.1567771889160312,-0.5192140440147011,-0.3635044574328319,0.05581671080844508,13.100070039037309,0.2240009307861328,0.4446796780048814,0.41850037574768173,-0.3300973503042215,1.167098101799585,0.04420151272173101,0.7927992387736325,-0.43218700291503964,42.38418542962735,-23.611086688098496,0.3742988630259512,10,-0.12500047683715998,-0.5430002212524432,-0.7515001296997088,-0.22000026702881037,1.2379999160766602,3,0.10461120943717694,1.1666649006061218,13.399999618530273,-1.8168947870354202,13.66800022125244,-1.6923119245864358,13.58199977874756,0.10461120943717694
4062,2015-10-09,13.281999588012695,13.465999603271484,13.232000350952148,13.446000099182127,1254870.0,-0.00895394981404718,1.2941157221061292,-4.100016689316044,59.1463128438946,67.24807008743066,-0.03654331298996816,-0.34790010007100136,-0.26374043800613833,0.15936799752669373,12.324096102293272,0.23399925231933594,0.4584726532741339,0.25459957122802734,-0.45274996495825803,0.9619491074143127,-0.09907519686511534,0.60827433932117,-0.24977123762812425,9.652368906514079,-51.604813828265726,0.35367476809314263,10,-0.004999637603759766,-0.42299938201904297,-0.7054994106292725,-0.09999942779541016,1.2180004119873047,4,0.10932093532749554,-1.6046341422844692,13.402000427246096,1.1666649006061218,13.399999618530273,-1.8168947870354202,13.66800022125244,0.10932093532749554
4063,2015-10-12,13.36400032043457,13.383999824523926,13.232000350952148,13.302000045776367,1161165.0,0.006173824346138446,1.9804027899844794,-0.37804927689615275,61.59110905528813,67.22378769321301,-0.08377227170738522,-0.37327281941908197,-0.3715031250023326,0.06272845352948941,11.467046666970488,0.15199947357177734,0.47154951092465147,0.2885003089904785,-0.3688522629502966,0.9458528809312536,-0.04017597697990816,0.6171765949608652,-0.2743502380807641,25.482636856039264,-33.753042913198186,0.3286762859703873,10,-0.01300048828125,-0.4960002899169922,-0.7415001392364502,-0.18200016021728516,1.4699993133544922,0,0.0927865714895344,1.2941157221061292,13.281999588012695,-1.6046341422844692,13.402000427246096,1.1666649006061218,13.399999618530273,0.0927865714895344
4064,2015-10-13,13.501999855041506,13.600000381469727,13.381999969482422,13.4399995803833,1434680.0,0.010326214553880497,-1.4494497605091992,1.0000000000000286,64.04218146576184,66.77225321987852,-0.1318581114146422,-0.46651311867843326,-0.5352238034240777,-0.08992666552026485,11.311407909703314,0.23600006103515625,0.42592867444400717,0.38289985656738423,-0.2656526530471712,1.0314523661819397,0.058623601760105615,0.7071761113746629,-0.3595217792760046,52.12349170229174,-6.366384906478977,0.32427625480727784,10,-0.05399990081787287,-0.542999744415285,-0.9019997119903582,-0.3199996948242205,1.2399997711181623,1,0.07198934472713492,1.9804027899844794,13.36400032043457,1.2941157221061292,13.281999588012695,-1.6046341422844692,13.402000427246096,0.07198934472713492
4065,2015-10-14,13.45199966430664,13.46399974822998,13.355999946594238,13.394000053405762,1104020.0,-0.0037031692543083583,1.6341486107718968,0.935473451055163,64.88485529612305,66.19268127464495,-0.04732978682015343,-0.3727759127016057,-0.512894264041794,-0.05575609080183419,11.462588331513624,0.1459999084472674,0.40937875252360634,0.2929996967315667,-0.332865765527961,0.9188651589910943,-0.01993303439819627,0.6059324278613296,-0.26091983460237955,59.78241714955064,-0.5202703275973519,0.31293273112976344,10,-0.0039997100830078125,-0.41099977493286133,-0.8519995212554932,-0.26999950408935547,1.398000717163086,2,0.09173358881861504,-1.4494497605091992,13.501999855041506,1.9804027899844794,13.36400032043457,1.2941157221061292,13.281999588012695,0.09173358881861504
4066,2015-10-15,13.937999725341795,14.104000091552734,13.4399995803833,13.55799961090088,1909585.0,0.036128462173895315,-1.1558452013630107,6.551770064291173,64.26777234259296,65.38326265395517,-0.4667156424415655,-0.8052353155181518,-1.0164590020290252,-0.5543775172046637,12.133483013078509,0.6640005111694336,0.4545069696452213,0.7187997817993139,0.036027403428967375,1.4015721601696605,0.37741359261414154,1.0601859709844863,-0.7022062820138757,80.96325509264403,23.589792339548573,0.34138618918517327,10,-0.2699995040893537,-0.7199997901916486,-1.3229994773864728,-0.7559995651245099,0.930000305175783,3,0.05366624764660455,1.6341486107718968,13.45199966430664,-1.4494497605091992,13.501999855041506,1.9804027899844794,13.36400032043457,0.05366624764660455
4067,2015-10-16,13.970000267028807,14.194000244140625,13.93000030517578,13.960000038146973,1170370.0,0.002295920671373519,-6.5428882833784145,0.026316383868850334,69.62696234474751,65.0833199721916,-0.43924626587976157,-0.7765540249831329,-1.0601472103616665,-0.5965464110471981,12.595456546707561,0.2639999389648455,0.45752140048068135,0.6870003223419179,-0.026892441496039865,1.4008930861798756,0.330053940422939,1.0439467042608968,-0.6473861588784064,76.71517650907559,18.3222754790812,0.35694638191897915,10,-0.2569999694824201,-0.6880002021789533,-1.3564999103546125,-0.7880001068115217,0.9539995193481463,4,0.04795991864618965,-1.1558452013630107,13.937999725341795,1.6341486107718968,13.45199966430664,-1.4494497605091992,13.501999855041506,0.04795991864618965
4068,2015-10-19,13.982000350952148,14.100000381469727,13.90999984741211,13.935999870300293,1214160.0,0.0008589895271271519,-2.877541090491529,4.5999427808514755,78.29529827081842,65.6596338129518,-0.43420006883262197,-0.7381918005833086,-1.08986827124874,-0.619482779631273,13.845407824448897,0.1900005340576172,0.46038491154849837,0.6430004119873054,-0.1066584144055831,1.392659238380194,0.26817099879086115,1.0178298251837496,-0.5548199064829209,74.70169237299805,10.929617883276897,0.3748294131964445,10,-0.2690000534057617,-0.7000002861022949,-1.4125001430511475,-0.8000001907348633,0.6919994354248047,0,0.03704760664038864,-6.5428882833784145,13.970000267028807,-1.1558452013630107,13.937999725341795,1.6341486107718968,13.45199966430664,0.03704760664038864
4069,2015-10-20,14.020000457763672,14.071999549865724,13.956000328063965,13.97599983215332,961225.0,0.0027177875738599866,-1.7618982742961367,0.9565253446667358,74.17449163259555,66.79237387021398,-0.46602557536671796,-0.7186862781373318,-1.1415801406077932,-0.6679898946019165,15.276712052548847,0.11599922180175959,0.45386435456185126,0.6211004734039314,-0.14586987344013558,1.3880708202479983,0.237615299981897,1.0045856468259657,-0.5008016373338773,79.23630971415956,15.830332832136563,0.38348517342203353,10,-0.30700016021728516,-0.7230005264282227,-1.450500249862671,-0.8380002975463867,0.86199951171875,1,0.05805985374092004,-2.877541090491529,13.982000350952148,-6.5428882833784145,13.970000267028807,-1.1558452013630107,13.937999725341795,0.05805985374092004
4070,2015-10-21,14.053999900817873,14.157999992370605,14.0,14.03600025177002,1485875.0,0.002425067185741314,-2.5111049887678547,0.40907711647669737,74.68203567727284,67.85677988101055,-0.4442128049315386,-0.6900912184324248,-1.1751877183021815,-0.7103934427390772,16.59009359441083,0.15799999237060547,0.4244379525996802,0.5928999423980734,-0.1747530979491998,1.3605529827453466,0.2090734222244368,0.97672646257171,-0.453824909542778,81.43233155457654,17.787482723494975,0.3838265201736362,10,-0.34099960327148615,-0.6879997253417987,-1.476499795913698,-0.8719997406005877,0.9479999542236328,2,0.048954015241010174,-1.7618982742961367,14.020000457763672,-2.877541090491529,13.982000350952148,-6.5428882833784145,13.970000267028807,0.048954015241010174
4071,2015-10-22,13.791999816894533,14.008000373840332,13.513999938964846,13.984000205993652,2597925.0,-0.018642385496821623,3.116657858451302,-10.66689625940332,63.080150736581196,68.29387298019795,-0.1353019714823862,-0.3628977769598034,-0.9207968024197282,-0.4564902457205431,17.476167180987055,0.5399999618530273,0.3774644659020012,0.2776998519897482,-0.4203556501094141,0.9757553540889106,-0.07132789905983294,0.6267276030393294,0.402000427246092,40.882316642170444,-19.59635745935922,0.3490277510495814,10,-0.07899951934814631,-0.4259996414184588,-1.22999954223633,-0.6099996566772479,1.216000556945799,3,0.0767111788443613,-2.5111049887678547,14.053999900817873,-1.7618982742961367,14.020000457763672,-2.877541090491529,13.982000350952148,0.0767111788443613
4072,2015-10-23,14.03600025177002,14.08199977874756,13.739999771118164,13.779999732971193,1452570.0,0.017691447079095646,-1.0357116501382364,-1.3333333333333364,62.24378415525409,68.36639243574972,-0.29178385921094474,-0.5749440149872864,-1.1720490993339645,-0.7039936274056977,18.067598079016054,0.3420000076293963,0.37832453485697215,0.48270025253295934,-0.2412682097464227,1.2066687148123414,0.1207160213932692,0.8446844836726495,0.14439998626708928,81.05594247152669,23.84292536683664,0.3619842311396909,10,-0.2610001564025879,-0.6700000762939453,-1.4925000667572021,-0.8540000915527344,1.0299997329711932,4,0.05927613022396727,3.116657858451302,13.791999816894533,-2.5111049887678547,14.053999900817873,-1.7618982742961367,14.020000457763672,0.05927613022396727
4073,2015-10-26,13.907999992370605,14.045999526977539,13.826000213623047,13.991999626159668,1651240.0,-0.009119425555957239,1.2916662527443052,-0.328122904528456,56.32909545979489,67.50938287953116,-0.08772767853268171,-0.4028588869714085,-1.050680949217842,-0.5766037405634155,18.470260818512546,0.2199993133544922,0.3758196312537265,0.3136000156402581,-0.391759636510395,1.0189596677909112,-0.039079810435067586,0.6662798417155837,0.2590722396850573,61.18012744286459,7.8838984542254735,0.3526798260753264,10,-0.13299989700317383,-0.49499988555908203,-1.3189997673034668,-0.7259998321533203,1.3000001907348615,0,0.07305146639083171,-1.0357116501382364,14.03600025177002,3.116657858451302,13.791999816894533,-2.5111049887678547,14.053999900817873,0.07305146639083171
4074,2015-10-27,13.850000381469727,14.093999862670898,13.850000381469727,13.883999824523926,1210490.0,-0.004170233745520169,-13.35314577431208,0.40475703905540417,63.34519673601812,67.33830970618617,0.027744731198934502,-0.2796507653887428,-1.0022518501734048,-0.5207395384813278,19.899707229965458,0.24399948120117188,0.40214160316330805,0.20510039329528773,-0.41193591610458213,0.8221367026951576,-0.10341776140464809,0.5136185479952236,0.3040104047241208,52.17397742872234,-2.4393450408603314,0.308518154699935,10,-0.03300046920776367,-0.40000009536743164,-1.1825003623962402,-0.6680002212524414,1.3699998855590803,1,0.05949454023190337,1.2916662527443052,13.907999992370605,-1.0357116501382364,14.03600025177002,3.116657858451302,13.791999816894533,0.05949454023190337
4075,2015-10-28,14.031999588012695,14.055999755859375,13.739999771118164,13.81999969482422,1463660.0,0.01314073657257575,1.4307669735539008,-6.235393116602568,66.88099623641287,67.62866791661061,-0.07077179528661581,-0.41752967686146647,-1.187197311584848,-0.7036139773202468,20.3894635961541,0.31599998474121094,0.4236207872769242,0.34549961090087855,-0.2572632093857017,0.9482624311874588,0.044118200757587545,0.6468810210441696,0.10921098123657202,89.31029606658618,31.780674810294016,0.3013814101432902,10,-0.17799949645996094,-0.5819993019104004,-1.36199951171875,-0.8499994277954102,0.9040002822875977,2,0.060575855646109567,-13.35314577431208,13.850000381469727,1.2916662527443052,13.907999992370605,-1.0357116501382364,14.03600025177002,0.060575855646109567
4076,2015-10-29,14.43000030517578,14.43000030517578,14.041999816894533,14.053999900817873,2590295.0,0.028363791964695517,1.0638301649905526,1.7735877065920502,76.77239220905379,68.4226045682002,-0.4376683552041083,-0.7574942207610373,-1.5715877276166488,-1.1021963095242366,21.169458923744212,0.39800071716308416,0.43956655755668805,0.6820003032684312,0.038612952192968564,1.3253876543438938,0.360306627730699,1.0036939788061634,-0.916000366210934,100.0,34.90999410549361,0.3216936755377315,10,-0.458000183105467,-0.8600001335144025,-1.77250027656555,-1.2480001449584943,0.5319995880126953,3,0.039639607606976934,1.4307669735539008,14.031999588012695,-13.35314577431208,13.850000381469727,1.2916662527443052,13.907999992370605,0.039639607606976934
4077,2015-10-30,14.368000030517578,14.531999588012695,14.206000328063965,14.444000244140625,1437015.0,-0.004296623239568698,1.5873069936421436,-0.20212801034837166,73.63463866349134,67.90475350071941,-0.35009043459223044,-0.6440872180037118,-1.4855205585861064,-1.0395154302041227,21.93363341629516,0.32599925994873047,0.4607276684474826,0.5664000034332268,-0.09674814210145577,1.2295481489679094,0.23482593066588642,0.8979740762005672,-0.8356800842285139,79.29298037742393,8.813159100272344,0.33157407276734113,10,-0.3450002670288086,-0.7000002861022949,-1.744999885559082,-1.185999870300293,0.8079996109008771,4,0.044543453644445785,1.0638301649905526,14.43000030517578,1.4307669735539008,14.031999588012695,-13.35314577431208,13.850000381469727,0.044543453644445785
4078,2015-11-02,14.381999969482422,14.5,14.244000434875488,14.284000396728516,1294435.0,0.0009743832777775463,-1.8764077451432122,-1.2894644380866336,71.99999237060908,67.6631424716098,-0.3368017704976314,-0.6272390161740979,-1.4569349103466696,-1.048052109425857,22.16260123961632,0.2559995651245117,0.4515954202082053,0.5403999328613285,-0.162305479355771,1.243105345078428,0.18904722675277874,0.8917526389698782,-0.8096928375244126,81.06064984731574,7.917710670511838,0.35135270610854974,11,-0.35900020599365234,-0.7140002250671387,-1.678999900817871,-1.1999998092651367,0.5900001525878906,0,0.047559450473521725,1.5873069936421436,14.368000030517578,1.0638301649905526,14.43000030517578,1.4307669735539008,14.031999588012695,0.047559450473521725
4079,2015-11-03,14.55799961090088,14.619999885559082,14.281999588012695,14.399999618530273,1617135.0,0.01223749421442899,1.397160626177295,1.6122518489684883,76.01128260199631,67.81083657435684,-0.4788129732516708,-0.7727634038341495,-1.6038026560200311,-1.2200962710224665,22.229696262832583,0.3380002975463867,0.432828580071158,0.6718996047973658,-0.09436436870409892,1.4381635782988305,0.2887676180466343,1.0550315915480972,-0.9473047807006836,92.95451515962684,17.372976858618912,0.38313198675073223,11,-0.4909996986389178,-0.8459997177124041,-1.782499313354494,-1.3759994506835955,0.1840000152587873,1,0.04464903074443494,-1.8764077451432122,14.381999969482422,1.5873069936421436,14.368000030517578,1.0638301649905526,14.43000030517578,0.04464903074443494
4080,2015-11-04,14.583999633789062,14.776000022888185,14.515999794006348,14.55799961090088,2288970.0,0.0017859612297772554,-3.727291643186008,0.16455711483324478,69.38774809265186,68.51168072503137,-0.47128718934179226,-0.7436398740403778,-1.5881623835152006,-1.2394586062457194,23.084098360840624,0.2600002288818377,0.3985835150504453,0.6386996269226071,-0.15199490693292184,1.429394160778136,0.24335235999484262,1.0340468938503715,-0.9127465002673318,73.84191618322471,-1.0151302633836252,0.39534726692776456,11,-0.32599973678588867,-0.7199997901916504,-1.7624993324279785,-1.4019994735717773,0.016000747680664062,2,0.0436094795124804,1.397160626177295,14.55799961090088,-1.8764077451432122,14.381999969482422,1.5873069936421436,14.368000030517578,0.0436094795124804
4081,2015-11-05,14.803999900817873,15.010000228881836,14.60200023651123,14.604000091552734,2262650.0,0.015085043373088247,-3.0000093497702296,7.692293584712474,72.49189839819769,69.65036008535843,-0.595234034008671,-0.8993295133241208,-1.7670404181515984,-1.4505164720497685,24.36989864788486,0.42600059509277344,0.3879166452284437,0.7885999202728282,-0.046624690720120654,1.623824531265777,0.3709876147763538,1.2062122257693026,-1.0443670161468255,74.37806548801701,-0.23386309248915893,0.4176123054964741,11,-0.42899990081787287,-0.7259998321533221,-1.9824995994567889,-1.6219997406005877,-0.3099994659423846,3,0.008916507049903988,-3.727291643186008,14.583999633789062,1.397160626177295,14.55799961090088,-1.8764077451432122,14.381999969482422,0.008916507049903988
4082,2015-11-06,14.734000205993652,14.805999755859375,14.609999656677244,14.791999816894533,1228640.0,-0.004728431187057347,3.5581689344289975,-0.289998331068361,69.6652712360908,71.13215739383575,-0.46467637360049174,-0.7536100507361354,-1.6574314731893764,-1.37348735675112,25.954409356989512,0.19600009918213068,0.37262118481198314,0.6460001945495613,-0.17307445340215466,1.4650748425012772,0.2364628705737033,1.0555375185254192,-0.8493305869015266,63.968655729704224,-10.192724755392149,0.4095373239758584,11,-0.35900020599365234,-0.6560001373291016,-1.8889999389648438,-1.5520000457763672,-0.40600013732910156,4,0.01547439147598717,-3.0000093497702296,14.803999900817873,-3.727291643186008,14.583999633789062,1.397160626177295,14.55799961090088,0.01547439147598717
4083,2015-11-09,14.604000091552734,14.789999961853027,14.565999984741213,14.73799991607666,1073735.0,-0.008823137818881999,-1.13333272782596,2.3103573014123633,64.57085125438647,71.26834122921001,-0.2520744412321285,-0.5543720535276364,-1.4871620775815266,-1.2399526145439062,27.555147746283804,0.22399997711181463,0.39922599759792377,0.454000091552734,-0.3208542082765149,1.228854391381983,0.06657294163811045,0.8414272414673576,-0.6067974114816383,44.230799461331685,-28.078753240829272,0.3874271499146241,11,-0.22900009155273438,-0.4829998016357422,-1.7334997653961182,-1.4219999313354492,0.1919994354248047,0,0.03916732034236148,3.5581689344289975,14.734000205993652,-3.0000093497702296,14.803999900817873,-3.727291643186008,14.583999633789062,0.03916732034236148
4084,2015-11-10,14.473999977111815,14.68000030517578,14.437999725341795,14.630000114440918,1445810.0,-0.008901678555597536,-1.1228061369605986,1.164181653844251,59.999999999999915,70.50378609183079,-0.02710153764956047,-0.3666149690842637,-1.3113188647541545,-1.1086388422081814,28.427897696515842,0.24200057983398438,0.41083748978953594,0.2753999710082997,-0.44858443108674706,0.9993843731033465,-0.08659223003922278,0.6373921720558222,-0.3755175421596437,6.293744768967578,-62.182462151097845,0.3619922010475232,11,0.052000045776368964,-0.35299968719482244,-1.4914996623992902,-1.3709998130798322,0.3140001296997106,1,0.034406532109023225,-1.13333272782596,14.604000091552734,3.5581689344289975,14.734000205993652,-3.0000093497702296,14.803999900817873,0.034406532109023225
4085,2015-11-11,14.685999870300293,14.755999565124512,14.468000411987305,14.479999542236328,1143080.0,0.01464694580100323,-1.5043558305103018,-1.3205137610191928,71.80487732260374,69.95183999333636,-0.15262572032313315,-0.5074434434882313,-1.4700050258007487,-1.31807897195079,29.510317738938696,0.28799915313720703,0.454521685003602,0.4256998538970951,-0.23821793597143248,1.0896176437656226,0.0937409589628313,0.7576587488313589,-0.4963656559551559,43.356630531556426,-27.42816759992339,0.33195889493426367,11,-0.07799959182739258,-0.5649995803833008,-1.6464998722076416,-1.5939998626708984,0.26200008392333984,2,0.0038131387957196505,-1.1228061369605986,14.473999977111815,-1.13333272782596,14.604000091552734,3.5581689344289975,14.734000205993652,0.0038131387957196505
4086,2015-11-12,14.685999870300293,14.847999572753904,14.600000381469727,14.640000343322756,1209015.0,0.0,-2.9365122615803534,0.22329831903594854,67.99556219266967,69.32527594102284,-0.12571344084995673,-0.4727711112514754,-1.4224265465681327,-1.317153806209813,29.256909568003604,0.2479991912841779,0.4955108754193507,0.3882998466491703,-0.2833995108707832,1.0599992041691237,0.05245016788919443,0.7241495254091461,-0.4143290545014864,60.48786274528091,-8.626018804709886,0.3358496787599767,11,-0.05899953842163086,-0.5649995803833008,-1.617999792098999,-1.7609996795654297,-0.09399986267089844,3,-0.005855882445190863,-1.5043558305103018,14.685999870300293,-1.1228061369605986,14.473999977111815,-1.13333272782596,14.604000091552734,-0.005855882445190863
4087,2015-11-13,14.640000343322756,14.66800022125244,14.527999877929688,14.607999801635742,809545.0,-0.003132202600012457,2.181815226226043,0.6956711033711316,71.22972057990515,69.23969018650017,-0.04142992655715361,-0.39421481755728394,-1.319182040155594,-1.2680921398139198,28.70817296931093,0.15799999237060547,0.5160005883577377,0.308800315856935,-0.36091171982245207,0.9785123515363221,-0.02605570198275764,0.6436563336966277,-0.29449658621564545,49.26846174601637,-19.987736221291,0.33485601783969354,11,0.005999565124509942,-0.5190000534057635,-1.5720002651214617,-1.7150001525878924,-0.13600063323974787,4,-0.00997267110815725,-2.9365122615803534,14.685999870300293,-1.5043558305103018,14.685999870300293,-1.1228061369605986,14.473999977111815,-0.00997267110815725
4088,2015-11-16,14.5,14.588000297546387,14.399999618530273,14.472000122070312,1115850.0,-0.00956286475680368,-1.1860431590853644,0.8749813738637571,67.99556219266967,68.34905458546389,0.13082681399644258,-0.22495081714592402,-1.1268965554284929,-1.1194896753630346,28.01054443149261,0.24000072479248225,0.47300562504177535,0.1428999900817871,-0.5097995596935299,0.7955995398571041,-0.18344978480587137,0.4692497649694456,0.5100002288818359,22.32151600172011,-47.067384839768096,0.3263497748876582,11,0.2049999237060547,-0.3789997100830078,-1.431999921798706,-1.5749998092651367,-0.10000038146972656,0,-0.011862064230031,2.181815226226043,14.640000343322756,-2.9365122615803534,14.685999870300293,-1.5043558305103018,14.685999870300293,-0.011862064230031
4089,2015-11-17,14.833999633789062,14.887999534606935,14.571999549865724,14.597999572753904,1080930.0,0.02303445750269395,-1.1944435246200475,8.428610354223496,70.48008096976683,68.47042490514333,-0.178696896604432,-0.5215827140745972,-1.4073270698707336,-1.4396642240882542,27.52419396209057,0.38799953460693537,0.45175526855824444,0.4361996650695801,-0.2293822720069567,1.1017816021461169,0.10340869653131257,0.7689906336078476,0.16380058288574162,88.93444465072618,21.15396467294066,0.3327909685382683,11,-0.1289997100830078,-0.6509995460510254,-1.7244997024536133,-1.9089994430541992,-0.12599945068359553,1,-0.00256168988470018,-1.1860431590853644,14.5,2.181815226226043,14.640000343322756,-2.9365122615803534,14.685999870300293,-0.00256168988470018
4090,2015-11-18,14.741999626159668,14.802000045776367,14.644000053405762,14.776000022888185,671210.0,-0.0062019691182838566,2.6743995209474596,-0.14406944040345906,59.443081731415916,67.02055638661201,-0.06920531651337569,-0.39568361601326174,-1.2681700898962998,-1.3394709778344485,26.83714494250995,0.18999958038330078,0.4362115545861833,0.3097996711730957,-0.3520723919075337,0.9716717342537251,-0.021136360367218998,0.6407357027134104,0.2438445785522454,70.08198082879758,6.113623944929508,0.3309360315403151,11,-0.09800004959106445,-0.5589995384216309,-1.5384995937347412,-1.8169994354248047,-0.08799934387207031,2,0.0031203691370489395,-1.1944435246200475,14.833999633789062,-1.1860431590853644,14.5,2.181815226226043,14.640000343322756,0.0031203691370489395
4091,2015-11-19,14.850000381469727,14.934000015258787,14.746000289916992,14.77400016784668,1120795.0,0.007326058747038067,-1.8484813455480469,-2.2352743184111925,64.19317915036484,66.41254615486469,-0.18997231352817323,-0.4430742199167703,-1.3275603355510697,-1.4358209475360848,28.079027454308164,0.19200038909911932,0.396554294237367,0.36490039825439524,-0.24890347960987036,0.9787042761186608,0.05799845932226155,0.6718023371865289,0.12412693151855336,84.2697431867703,21.321142926043976,0.3069019389321329,11,-0.1830005645751953,-0.6250004768371582,-1.6055004596710205,-1.9250001907348633,-0.20200061798095703,3,0.006599297659021897,2.6743995209474596,14.741999626159668,-1.1944435246200475,14.833999633789062,-1.1860431590853644,14.5,0.006599297659021897
4092,2015-11-20,14.868000030517578,14.935999870300293,14.723999977111815,14.843999862670898,1081145.0,0.0012120975478433493,1.6500011920940545,0.31579079455905235,64.27732540808522,66.37993217194233,-0.20893712712236656,-0.41692244057417227,-1.2938682871634875,-1.4419149308349244,29.172937578552194,0.21199989318847834,0.38391636735785184,0.3413000583648689,-0.25692501776648946,0.9395251344962272,0.042187520299190595,0.6404125964305472,0.09464472858154238,87.31346868622528,25.55479229171756,0.2991125380656789,11,-0.20000028610229492,-0.6059999465942383,-1.4249999523162842,-1.9239997863769531,-0.06999969482421875,4,-0.018563359047731653,-1.8484813455480469,14.850000381469727,2.6743995209474596,14.741999626159668,-1.1944435246200475,14.833999633789062,-0.018563359047731653
4093,2015-11-23,14.923999786376953,15.04800033569336,14.866000175476074,14.892000198364258,1180390.0,0.00376646191447616,-3.3333560399636695,1.333306842565366,61.567643067745145,66.55411473502512,-0.24001108698693052,-0.41413631140435925,-1.296395381539714,-1.4851793021773627,30.413304252172637,0.18200016021728516,0.3438839112890175,0.34649982452392614,-0.20090411493903204,0.8939037639868843,0.07279785479244794,0.6202017942554043,-0.5240001678466797,73.94950743604272,15.470296360505671,0.27370196973147876,11,-0.19999980926513672,-0.6429996490478516,-1.426499605178833,-1.9349994659423828,-0.12599945068359375,0,-0.028142594633198348,1.6500011920940545,14.868000030517578,-1.8484813455480469,14.850000381469727,2.6743995209474596,14.741999626159668,-0.028142594633198348
4094,2015-11-24,14.673999786376953,14.9399995803833,14.621999740600586,14.911999702453613,1126460.0,-0.016751541381567647,1.163266630119923,-7.4375931334565175,52.49169891346591,64.4082060228987,0.046200883116982894,-0.1046021591920887,-1.002075487381692,-1.219425309105814,31.20759356395847,0.31799983978271484,0.3062777062695883,0.0552998542785641,-0.37253445259952755,0.48313416115665575,-0.15861729916048262,0.2692170077176108,-0.26104015350341747,12.206566463843258,-42.49816536404862,0.21391715343904594,11,0.05000019073486328,-0.39299964904785156,-1.176499605178833,-1.6849994659423828,-0.36600017547607244,1,-0.018672493651053168,-3.3333560399636695,14.923999786376953,1.6500011920940545,14.868000030517578,-1.8484813455480469,14.850000381469727,-0.018672493651053168
4095,2015-11-25,14.881999969482422,14.928000450134276,14.67199993133545,14.718000411987305,1084940.0,0.014174743500989573,1.0000000000000138,-0.6890740139685287,52.17391535474399,62.65024526312918,-0.14647643222189188,-0.25893300869678093,-1.1631987313373813,-1.4084179265363836,32.4551336167582,0.25600051879882635,0.29313107959734985,0.22080001831054652,-0.12207789633947108,0.5636779329605641,0.04936106098553772,0.3922389756355553,-0.45633952255249,61.03283231921629,8.452438382514174,0.17143895732500855,11,-0.15799999237060547,-0.6009998321533203,-1.376999855041504,-1.8929996490478516,-0.5500001907348615,2,-0.011691962554345237,1.163266630119923,14.673999786376953,-3.3333560399636695,14.923999786376953,1.6500011920940545,14.868000030517578,-0.011691962554345237
4096,2015-11-26,15.001999855041506,15.118000030517578,14.854000091552734,14.854000091552734,889030.0,0.00806342466101051,-2.567572443923216,0.9024400172127157,57.266802304954474,61.09880989924577,-0.24243214625470877,-0.3519263756385591,-1.2365397988834115,-1.5132138208654258,33.01493743555211,0.26399993896484375,0.30443511051231553,0.3121999263763442,-0.04461850883347651,0.6690183615861649,0.13379070877143384,0.49060914398125455,-0.5638926103363051,76.61288151757219,24.42076167455769,0.17840921760490996,11,-0.2430000305175799,-0.6859998703002947,-1.4624996185302752,-2.0129995346069354,-0.8439998626709002,3,-0.023196878823922962,1.0000000000000138,14.881999969482422,1.163266630119923,14.673999786376953,-3.3333560399636695,14.923999786376953,-0.023196878823922962
4097,2015-11-27,15.008000373840332,15.02400016784668,14.881999969482422,14.95199966430664,995575.0,0.0003999812596191532,2.227266323489569,0.3783837772006991,61.74419242926867,60.404213258867884,-0.21315810214385422,-0.3241401019433656,-1.1935602537504693,-1.5091541236142056,33.38267275071989,0.1420001983642578,0.2719804515689841,0.28620042800903356,-0.06383218896461074,0.6362330449826779,0.11118411952221052,0.4612167364958566,-0.5426974177026356,77.82266282633525,23.606318546592462,0.17501630848682215,11,-0.16300058364868164,-0.5790004730224609,-1.4685001373291016,-2.0190000534057617,-0.9420003890991193,4,-0.023987246893934056,-2.567572443923216,15.001999855041506,1.0000000000000138,14.881999969482422,1.163266630119923,14.673999786376953,-0.023987246893934056
4098,2015-11-30,15.065999984741213,15.097999572753904,14.961999893188475,15.008000373840332,2082425.0,0.003864579521331679,1.2295251123705946,1.035694215016806,67.96116785769888,60.124334024193665,-0.20386605002549452,-0.3460087798816698,-1.2063119552366732,-1.5600711012908182,33.83478099793003,0.1359996795654297,0.25625140092059695,0.3100000381469741,-0.033848244891656165,0.6538483211856043,0.13807589662765984,0.4819241796662883,-0.5745891456283214,89.51612593108204,28.03010782432181,0.17192414151931476,11,-0.19600009918213068,-0.6370000839233416,-1.4954998493194598,-2.0769996643066424,-1.1840000152587908,0,-0.017788374440414367,2.227266323489569,15.008000373840332,-2.567572443923216,15.001999855041506,1.0000000000000138,14.881999969482422,-0.017788374440414367
4099,2015-12-01,15.208000183105467,15.227999687194824,15.031999588012695,15.166000366210938,1623775.0,0.009425208981021616,3.7805587215928917,0.7241396320107336,66.5399331461037,60.91287307027008,-0.32099075509633934,-0.46042181454101794,-1.2991917292432245,-1.69290946318233,34.15327434632335,0.1960000991821289,0.24347234393584216,0.41950020790099884,0.034088509505876274,0.8049119062961214,0.22679435870343667,0.612206057098561,-0.6915257763363876,96.40296531093881,31.276050142113775,0.19270584919756148,12,-0.2830004692077619,-0.7240004539489728,-1.6140000820159894,-2.2189998626708967,-1.4540004730224592,1,-0.026959484644639597,1.2295251123705946,15.065999984741213,2.227266323489569,15.008000373840332,-2.567572443923216,15.001999855041506,-0.026959484644639597
4100,2015-12-02,15.220000267028807,15.317999839782715,15.131999969482422,15.253999710083008,867845.0,0.0007890638991885357,1.2962989126915447,-0.8095140781108849,66.79246369440196,61.201682464051984,-0.2883824033710667,-0.4451545940543422,-1.2605323630288598,-1.6980438633675092,34.231973098192015,0.18599987030029297,0.24915988541732936,0.3997002601623514,-0.01824524470023725,0.81764576502494,0.19072750773105795,0.6086730125936448,-0.6608343434341819,78.8793909635195,12.621806745172833,0.20897275243129407,12,-0.2500004768371564,-0.6910004615783674,-1.586500167846678,-2.2309999465942365,-1.154000282287594,2,-0.059921198431487466,3.7805587215928917,15.208000183105467,1.2295251123705946,15.065999984741213,2.227266323489569,15.008000373840332,-0.059921198431487466
4101,2015-12-03,14.935999870300293,15.394000053405762,14.883999824523926,15.227999687194824,1420355.0,-0.018659684083169537,-1.5757593272259631,8.588370592689799,58.09626262130904,60.51489770996576,0.010169324243971545,-0.1589051974432305,-0.9254846043238292,-1.4087595295757716,33.45132375576849,0.5100002288818359,0.21498201060392574,0.1090998649597168,-0.3119194943300787,0.5301192242495123,-0.10140981468518007,0.31960954460461366,-0.31612723341062043,10.546853899726377,-55.469613874708394,0.21050967964489758,12,0.07200002670288086,-0.21799993515014648,-1.2839996814727783,-1.9469995498657227,-1.1339998245239258,3,-0.040439213765244175,1.2962989126915447,15.220000267028807,3.7805587215928917,15.208000183105467,1.2295251123705946,15.065999984741213,-0.040439213765244175
4102,2015-12-04,14.961999893188475,15.005999565124512,14.718000411987305,14.91800022125244,1238695.0,0.0017407621260014938,3.363656067797962,-0.15068390249000602,63.477237572749615,60.72707487718847,-0.001223217256178799,-0.17597034196012906,-0.9161042750813575,-1.4283766113056604,32.38389254767537,0.28799915313720703,0.21900109110057464,0.1236999034881574,-0.2990715523449765,0.5464713593212913,-0.08768582442840867,0.33508563140472347,-0.26471451464719387,36.09461695707167,-33.98460803438915,0.21138572791656662,12,0.04600000381469904,-0.1619997024536115,-1.19099974632263,-1.8549995422363263,-1.4119997024536097,4,-0.05373612528789651,-1.5757593272259631,14.935999870300293,1.2962989126915447,15.220000267028807,3.7805587215928917,15.208000183105467,-0.05373612528789651
4103,2015-12-07,15.175999641418455,15.333999633789062,15.01200008392334,15.01200008392334,1158740.0,0.014302883956536006,-2.9268343742367677,3.727290461018231,60.727723728948405,61.64218874557542,-0.19636776749489648,-0.3635600353558228,-1.0860270908898215,-1.641390423083477,31.75435423182911,0.3719997406005877,0.2107771841427155,0.30909967422485174,-0.12419371892889508,0.7423930673785986,0.09245297764797833,0.5257463708017251,-0.45799922943115057,67.75140123893055,0.05487041800149939,0.2166466965768736,12,-0.1429996490478498,-0.35699939727783025,-1.3304998874664289,-2.01799964904785,-2.2779998779296857,0,-0.07314178195206478,3.363656067797962,14.961999893188475,-1.5757593272259631,14.935999870300293,1.2962989126915447,15.220000267028807,-0.07314178195206478
4104,2015-12-08,14.972000122070312,15.34000015258789,14.935999870300293,15.18000030517578,1710550.0,-0.013442245925690877,-1.8857092254139958,-1.2682972215437964,56.7409276577238,62.14963455701762,0.060735479522319835,-0.12684189954867975,-0.8314818225575724,-1.4354096780048273,31.552458769771818,0.40400028228759766,0.19656685258394901,0.08020014762878347,-0.31344822999979804,0.473848525257365,-0.1166240411855064,0.27702433644307334,-0.2539997100830078,37.573941540862,-28.588977514006153,0.19682418881429053,12,0.0840001106262207,-0.13400030136108398,-1.1265003681182861,-1.814000129699707,-1.9260005950927734,1,-0.07280257438557691,-2.9268343742367677,15.175999641418455,3.363656067797962,14.961999893188475,-1.5757593272259631,14.935999870300293,-0.07280257438557691
4105,2015-12-09,14.741999626159668,15.105999946594238,14.729999542236328,15.026000022888185,995555.0,-0.015362042080910743,-1.4415565917971773,1.3653853207644262,47.04593131145342,61.01398222440639,0.30037625533401524,0.11338223291204663,-0.564171700199589,-1.2065655443028813,30.893836312488244,0.37600040435791016,0.17968513880052228,-0.1526003360748298,-0.5408447321352909,0.23564405998563132,-0.3467225341050604,0.04152186195540075,0.6520004272460938,3.550181494476163,-57.83049219043117,0.1941221980302306,12,0.31400060653686523,0.1550002098083496,-0.8524997234344482,-1.5399994850158691,-1.3859996795654297,2,-0.06701939635946363,-1.8857092254139958,14.972000122070312,-2.9268343742367677,15.175999641418455,3.363656067797962,14.961999893188475,-0.06701939635946363
4106,2015-12-10,14.600000381469727,14.699999809265135,14.515999794006348,14.699999809265135,1105665.0,-0.009632291974690066,2.6800213624270195,0.35211016937768636,43.13525371063403,58.946322366780315,0.4239365363609586,0.26204336536062733,-0.38574362901734105,-1.0659214347799324,29.739914185586503,0.2259998321533203,0.19571477218594246,-0.2902996063232415,-0.6900074592731151,0.10940824662663218,-0.4901535327981783,-0.09044567984830465,0.7807196617126468,10.194241615134713,-45.92715600891883,0.19985392647493672,12,0.3549995422363281,0.296999454498291,-0.5390005111694336,-1.2280001640319824,-1.4400005340576172,3,-0.036575368683295806,-1.4415565917971773,14.741999626159668,-1.8857092254139958,14.972000122070312,-2.9268343742367677,15.175999641418455,-0.036575368683295806
4107,2015-12-11,14.494000434875488,14.663999557495115,14.399999618530273,14.55799961090088,1085125.0,-0.007260270124977097,-1.0952308868385656,0.6399954223371168,39.260754679411505,55.75738756919283,0.5021661781041882,0.37581265245087536,-0.2468903324088938,-0.9658985526514776,28.72755765065427,0.263999938964842,0.19509589774721547,-0.38899955749511683,-0.8125752815594325,0.03457616656919882,-0.6007874195272738,-0.1772116954629599,0.8521307983398447,10.000081163725497,-42.05411380395914,0.21178786203215744,12,0.4029994010925293,0.4029994010925293,-0.2675004005432129,-1.005000114440918,-1.1160001754760742,4,-0.047743919438144156,2.6800213624270195,14.600000381469727,-1.4415565917971773,14.741999626159668,-1.8857092254139958,14.972000122070312,-0.047743919438144156
4108,2015-12-14,14.32800006866455,14.58199977874756,14.32800006866455,14.53600025177002,1384655.0,-0.01145303996345326,-1.4423027546491753,3.2500447040590386,40.98019609490795,52.91741678572664,0.6173982219015688,0.5568146990216647,-0.058508243585233544,-0.7995243790448932,28.27821927096747,0.2539997100830096,0.16813676053732962,-0.5463999271392819,-1.0079954652728222,-0.0848043890057415,-0.7771976962060521,-0.3156021580725117,0.9613632676696788,0.0,-54.73613080315129,0.23079776906677033,12,0.5329999923706055,0.5329999923706055,-0.10150003433227539,-0.8389997482299805,-0.6459999084472656,0,-0.05429926536859653,-1.0952308868385656,14.494000434875488,2.6800213624270195,14.600000381469727,-1.4415565917971773,14.741999626159668,-0.05429926536859653
4109,2015-12-15,14.795999526977539,14.795999526977539,14.342000007629395,14.399999618530273,1267790.0,0.0326632786201968,1.2929273955052067,-1.903844037706782,48.025701047115376,50.83222093602812,0.0947773337357809,0.09046034910950596,-0.5009987975357291,-1.264105505920412,27.197279094606507,0.4679994583129883,0.14127887680601603,-0.07650046348571848,-0.5391079105264076,0.38610698355497064,-0.30780418700606305,0.15480326003462608,0.4164547479431171,60.154181458018705,5.957824768518805,0.23130372352034423,12,0.06500053405761719,0.06500053405761719,-0.547999382019043,-1.3069992065429688,-0.75,1,-0.12827790106563242,-1.4423027546491753,14.32800006866455,-1.0952308868385656,14.494000434875488,2.6800213624270195,14.600000381469727,-0.12827790106563242
4110,2015-12-16,14.788000106811525,14.883999824523926,14.711999893188475,14.800000190734865,1137495.0,-0.0005406475007943001,-1.0975536004000075,-0.030303249236578716,44.820913635194906,49.357182159793226,0.039172624190223715,0.10759938588153872,-0.45841770633462353,-1.2527953629276674,26.146641979446905,0.171999931335451,0.09578488381075267,-0.0867999076843251,-0.5471272330600421,0.37352741769139186,-0.3169635703721845,0.14336375500353427,0.3536978316086419,82.73385613919567,30.077051197902698,0.2301636626878586,12,0.04600000381469549,0.07299995422363104,-0.4644999504089373,-1.298999786376955,-0.8420000076293981,2,-0.1177982531276559,1.2929273955052067,14.795999526977539,-1.4423027546491753,14.32800006866455,-1.0952308868385656,14.494000434875488,-0.1177982531276559
4111,2015-12-17,14.947999954223633,15.06999969482422,14.90999984741211,14.977999687194824,1609895.0,0.010819573049530185,-2.018866566500857,2.499960263848049,48.64863819932408,47.70956000719038,-0.13292442432517504,-0.04709681640141383,-0.5813281732756703,-1.4092549816096422,24.92556708743498,0.2819995880126953,0.04423247476053582,0.06829996109008718,-0.3930011586002351,0.5296010807804095,-0.16235059875507396,0.2989505209352483,0.12860215461608426,83.55797815801934,32.67649007271504,0.23065055984516106,12,-0.11399984359741211,-0.08699989318847656,-0.5834996700286865,-1.4589996337890625,-0.8500003814697283,3,-0.10650254298265283,-1.0975536004000075,14.788000106811525,1.2929273955052067,14.795999526977539,-1.4423027546491753,14.32800006866455,-0.10650254298265283
4112,2015-12-18,14.592000007629395,14.857999801635742,14.494000434875488,14.82800006866455,2522660.0,-0.02381589160318731,1.4594591111483417,7.86673872270083,40.58776364771896,45.471786664831555,0.1844706557911202,0.302684506722251,-0.1877423164264833,-1.050567412775294,23.330084184368012,0.45399951934814453,-0.02252214140795772,-0.2738999843597405,-0.7528504875233057,0.20505051880382474,-0.5133752359415222,-0.034424732777958766,0.477999687194826,35.579524524994035,-9.984711207565702,0.23947525158178248,12,0.24200010299682617,0.2690000534057617,-0.21799969673156738,-1.1029996871948242,-0.7899999618530273,4,-0.09813597584077349,-2.018866566500857,14.947999954223633,-1.0975536004000075,14.788000106811525,1.2929273955052067,14.795999526977539,-0.09813597584077349
4113,2015-12-21,14.503999710083008,14.720000267028807,14.503999710083008,14.631999969482422,1074980.0,-0.006030722142295497,-2.375001862641347,0.5423738402353474,35.7142691267141,43.13549127249714,0.1867634290958673,0.3769316045746436,-0.06504727286480616,-0.9633657599559697,21.398133658258832,0.216000556945799,-0.05989451160556847,-0.3409002780914303,-0.8452801998535229,0.16347964367066226,-0.5930902389724775,-0.08871031721038314,0.5659999847412127,22.252715942480783,-16.183435526951136,0.2521899608810465,12,0.21300029754638672,0.35700035095214844,-0.1204996109008789,-1.0149993896484375,-0.26599979400634766,0,-0.0776337198835444,1.4594591111483417,14.592000007629395,-2.018866566500857,14.947999954223633,-1.0975536004000075,14.788000106811525,-0.0776337198835444
4114,2015-12-22,14.399999618530273,14.579999923706055,14.185999870300293,14.539999961853027,1072335.0,-0.0071704421974329025,2.5818143198359684,1.0937504656603436,33.95929122115514,41.68142015135288,0.2247246795193174,0.48417572801911035,0.06870558694926032,-0.861288118768984,20.778830475744297,0.3940000534057617,-0.11580089947154448,-0.4312003612518307,-0.9689092252196829,0.10650850271602152,-0.7000547932357559,-0.16234592926790548,0.6106401062011741,24.208121120977445,-8.735815622263196,0.26885443198392595,12,0.22800016403198242,0.3900003433227539,0.01300048828125,-0.9109992980957031,-0.16399955749511896,1,-0.049861074814824935,-2.375001862641347,14.503999710083008,1.4594591111483417,14.592000007629395,-2.018866566500857,14.947999954223633,-0.049861074814824935
4115,2015-12-23,14.708000183105467,14.76200008392334,14.505999565124512,14.531999588012695,1389580.0,0.021388928662112727,-1.2456122739212636,-1.2571440249044499,45.58139964699245,41.95321414428161,-0.09901877162449146,0.17125130187127446,-0.20373787606162885,-1.1698547887805137,19.93633408901693,0.3620004653930664,-0.178020988813282,-0.11449980735778986,-0.6543740931172266,0.4253744784016469,-0.38443695023750735,0.15543733552192762,0.22017555618286444,59.049820862384664,22.31142825148835,0.26993714287971826,12,-0.08000040054321111,0.08199977874756037,-0.2640001773834211,-1.2100000381469709,-0.7040004730224592,2,-0.04500956267925149,2.5818143198359684,14.399999618530273,-2.375001862641347,14.503999710083008,1.4594591111483417,14.592000007629395,-0.04500956267925149
4116,2015-12-24,14.654000282287598,14.710000038146973,14.586000442504885,14.710000038146973,85610.0,-0.003671464519010348,3.4285762942778657,-0.31817935518829904,44.09509687587419,42.49036327722191,-0.040849172699168435,0.20853488493983363,-0.12974287845869803,-1.1142498700086492,18.56871956171328,0.12399959564208807,-0.22423888644557977,-0.15109972953796458,-0.6890435587627906,0.3868440996868614,-0.42007164415037757,0.11787218507444841,0.19995787010192956,69.64292556656349,31.467211275671964,0.2689719146124131,12,-0.026000499725341797,0.1359996795654297,-0.24050045013427734,-1.065000057220459,-0.6920003890991229,3,-0.048314464956114134,-1.2456122739212636,14.708000183105467,2.5818143198359684,14.399999618530273,-2.375001862641347,14.503999710083008,-0.048314464956114134
4117,2015-12-28,14.64799976348877,14.685999870300293,14.552000045776367,14.593999862670898,331120.0,-0.0004094799156023621,1.0615339471078018,-0.9642881471389646,39.00000079472872,42.270341577202,-0.011964803736097096,0.19624372517271738,-0.10443636478461293,-1.103756907894951,17.160546875667105,0.13399982452392578,-0.23509574967718017,-0.13910021781921422,-0.672530790484025,0.39433035484559653,-0.4058155041516205,0.12761506851319204,0.13916256069183497,80.20828504255107,43.88283206704094,0.26671528633240565,12,-0.019999980926513672,0.1420001983642578,-0.20199990272521973,-0.9769997596740723,-0.9159994125366211,0,-0.037547801721418694,3.4285762942778657,14.654000282287598,-1.2456122739212636,14.708000183105467,2.5818143198359684,14.399999618530273,-0.037547801721418694
4118,2015-12-29,14.79800033569336,14.817999839782715,14.71399974822998,14.71399974822998,923665.0,0.010240345072811685,-1.4761753386087806,1.5555692916306094,46.2915657165157,42.07765987380203,-0.09865977726373742,0.026494208710108325,-0.2333767323258833,-1.251285138211692,15.3476999308061,0.1700000762939453,-0.22186161757569778,0.024300336837768555,-0.4928469496281096,0.5414476233036467,-0.23427330639517052,0.28287398007070763,-0.6120004653930664,96.83552135204467,58.16186154060661,0.2585736432329394,12,-0.17000055313110352,-0.008000373840332031,-0.33300042152404785,-1.127000331878662,-1.4040002822875977,1,-0.06730641082056199,1.0615339471078018,14.64799976348877,3.4285762942778657,14.654000282287598,-1.2456122739212636,14.708000183105467,-0.06730641082056199
4119,2015-12-30,14.79800033569336,14.894000053405762,14.722000122070312,14.81999969482422,805775.0,0.0,1.0235276958116888,-0.26189530091622326,51.323268073952114,42.80014370033061,-0.10990365957302295,-0.006110134649290444,-0.21310735630964217,-1.2468397086184293,13.164072136375912,0.17199993133544922,-0.18876787379883275,0.044800329208374734,-0.4306861503398238,0.5202868087565733,-0.19294291056572455,0.282543568982474,-0.599360466003418,75.25783585024382,30.813568622688564,0.2377432397740995,12,-0.17000055313110352,-0.008000373840332031,-0.2955002784729004,-1.0890002250671387,-1.9240007400512695,2,-0.037842979248078334,-1.4761753386087806,14.79800033569336,1.0615339471078018,14.64799976348877,3.4285762942778657,14.654000282287598,-0.037842979248078334
4120,2016-01-04,14.30799961090088,14.684000015258787,14.204000473022461,14.63599967956543,1176975.0,-0.03311263100937889,1.2641448322863282,14.909528350961088,44.07466366940656,42.29192430811755,0.3406741536435085,0.43433093561570857,0.29079073252796483,-0.7482680108747015,11.026113735699274,0.5939998626708984,-0.15749418058924647,-0.39960036277770783,-0.8613199774569846,0.06211925190156897,-0.6304601701173471,-0.16874055543806854,0.586000442504881,15.072347989059256,-32.312026559290516,0.2308598073396385,1,0.23200035095214666,0.48200035095214666,0.1945004463195783,-0.59899950027466,-1.233999252319336,0,-0.005032118522764861,1.0235276958116888,14.79800033569336,-1.4761753386087806,14.79800033569336,1.0615339471078018,14.64799976348877,-0.005032118522764861
4121,2016-01-05,14.33199977874756,14.576000213623047,14.215999603271484,14.508000373840332,1071360.0,0.0016773950586632669,1.3076941887050826,0.536587067830069,46.599485128377616,42.95989336152407,0.2459717904081078,0.38236450537671196,0.28969968434829596,-0.7659295771652825,9.961171668959434,0.3600006103515625,-0.17663545409126868,-0.3454001903533914,-0.8229591038595583,0.13215872315277544,-0.584179647106474,-0.10662073360030888,0.5620002746582013,18.550635299516372,-32.17616451346751,0.23877945675308312,1,0.20800018310546697,0.458000183105467,0.17050027847289861,-0.607999801635744,-0.986000061035158,1,-0.022885854990797094,1.2641448322863282,14.30799961090088,1.0235276958116888,14.79800033569336,-1.4761753386087806,14.79800033569336,-0.022885854990797094
4122,2016-01-06,14.157999992370605,14.329999923706055,14.003999710083008,14.324000358581545,1114855.0,-0.012140649529940206,2.6629341105622406,0.9431807098347528,46.44351497826501,44.152031789474165,0.3932935315061954,0.5196868851271645,0.4771929673248927,-0.5876882662873211,9.711882024275038,0.32800006866455256,-0.1941313115763812,-0.47919998168945277,-0.990082680635167,0.03168271725626148,-0.7346413311623099,-0.22375863221659564,0.7222000694274904,17.30339582933737,-38.19425357377312,0.25544134947285674,1,0.2909998893737793,0.5409998893737793,0.3794999122619629,-0.3299999237060547,-1.2840003967285156,2,-0.01384377025623329,1.3076941887050826,14.33199977874756,1.2641448322863282,14.30799961090088,1.0235276958116888,14.79800033569336,-0.01384377025623329
4123,2016-01-07,14.065999984741213,14.083999633789062,13.710000038146973,13.838000297546387,1640320.0,-0.006498093493358503,1.833341160235963,-1.3734890614946187,31.87688994494829,43.92065386989563,0.4655913585159972,0.5525966289577262,0.5860220923598174,-0.4908209533809025,8.811345596224166,0.4479999542236328,-0.23963248315433994,-0.5157000064849839,-1.0212720663706545,-0.010127946599313375,-0.7684860364278183,-0.26291397654214954,0.7791520629882793,30.067562669450513,-23.814907902580227,0.25278602994283506,1,0.23600006103515447,0.4860000610351545,0.570999860763548,-0.23799991607666193,-0.9139995574951172,3,-0.02374517518494146,2.6629341105622406,14.157999992370605,1.3076941887050826,14.33199977874756,1.2641448322863282,14.30799961090088,-0.02374517518494146
4124,2016-01-08,13.881999969482422,14.163999557495115,13.87600040435791,13.9399995803833,1387930.0,-0.013081189780918101,-7.2286952138312,-0.25438460734079066,29.3150884172681,42.113285955481814,0.6351820887387465,0.6859169167468337,0.7869298955953923,-0.3040280016850758,8.07333701478579,0.28799915313720525,-0.2411409917355769,-0.6452000141143799,-1.2056426349456721,-0.08475739328308762,-0.925421324530026,-0.36497870369873375,0.8950429576721195,17.65913094222832,-31.228241935821313,0.28022131041564646,1,0.4200000762939453,0.6700000762939453,0.7674999237060547,-0.053999900817871094,-0.28999996185302734,4,-0.0351534301361085,1.833341160235963,14.065999984741213,2.6629341105622406,14.157999992370605,1.3076941887050826,14.33199977874756,-0.0351534301361085
4125,2016-01-11,13.753999710083008,13.949999809265135,13.748000144958494,13.815999984741213,1090460.0,-0.009220592110704806,-4.459494290795418,1.0689774240755359,22.335526751899124,39.6955559417068,0.6857389319090572,0.7758834924476279,0.9248318946747247,-0.17161956441868398,8.171550946954724,0.20199966430664062,-0.226615630105222,-0.7238002777099606,-1.371849700487104,-0.07575085493281719,-1.0478249890985314,-0.3997755663213898,0.9590206437310798,5.080792496588908,-37.792541884929044,0.3240247113885714,1,0.5480003356933594,0.7980003356933594,0.9505000114440918,0.17600011825561523,-0.1939992904663086,0,-0.06398139690200755,-7.2286952138312,13.881999969482422,1.833341160235963,14.065999984741213,2.6629341105622406,14.157999992370605,-0.06398139690200755
4126,2016-01-12,14.065999984741213,14.118000030517578,13.684000015258787,13.76200008392334,1293085.0,0.02268433046639351,1.1274510949724152,-4.903202485694837,37.559147793582625,39.535461163801685,0.3146479637308399,0.4446220186133676,0.6137322668522511,-0.47141286695822693,8.804693934291258,0.43400001525879084,-0.18980666673829205,-0.3850999832153299,-1.0555651388438463,0.2853651724131865,-0.7203325610295881,-0.04986740540107171,0.5868391501328478,59.13313059139666,14.703615301177685,0.3352325778142584,1,0.22300004959106268,0.4730000495910627,0.6834998130798322,-0.05399990081787287,-0.1999998092651385,1,-0.07052464291453064,-4.459494290795418,13.753999710083008,-7.2286952138312,13.881999969482422,1.833341160235963,14.065999984741213,-0.07052464291453064
4127,2016-01-13,13.802000045776367,14.223999977111815,13.789999961853027,14.166000366210938,1313975.0,-0.018768657703059355,-1.2371106654082022,-1.197369865764015,34.672515306662135,38.24445556270683,0.4984388851230577,0.6894703800443125,0.8775824796458664,-0.19122027402974773,9.718487400595448,0.4340000152587873,-0.22097534414530884,-0.6144999027252194,-1.3444290666018333,0.11542926115139451,-0.9794644846635254,-0.24953532078691332,0.7733319595284716,21.851859046926407,-24.334331944794492,0.36496458193830666,1,0.4869999885559082,0.7100000381469727,1.060999870300293,0.2480001449584961,0.0839996337890625,2,-0.0330387137046495,1.1274510949724152,14.065999984741213,-4.459494290795418,13.753999710083008,-7.2286952138312,13.881999969482422,-0.0330387137046495
4128,2016-01-14,13.550000190734865,13.82800006866455,13.538000106811525,13.710000038146973,1466720.0,-0.01825821288260454,-2.1521732369984554,0.4395596334121026,32.567708653196604,36.16050451595622,0.6199917342948797,0.9277628231778774,1.1260499322265023,0.08451705794166564,10.745748376398723,0.28999996185302557,-0.25428751239652136,-0.8275997638702375,-1.6539435417374548,-0.0012559860030201264,-1.2407716528038453,-0.4144278749366297,0.9540252553662896,1.7492837014804288,-45.266500359440336,0.4131718889336086,1,0.5609998703002912,0.888999938964842,1.3539998531341535,0.5019998550415021,0.3999996185302699,3,-0.04988934210901386,-1.2371106654082022,13.802000045776367,1.1274510949724152,14.065999984741213,-4.459494290795418,13.753999710083008,-0.04988934210901386
4129,2016-01-15,12.89799976348877,13.631999969482422,12.847999572753904,13.600000381469727,3188890.0,-0.0481181120345604,1.0469989753600915,4.387508046634768,17.469467536879492,33.20437161234211,1.088613295811026,1.5075732339832388,1.7611949620422997,0.7485932967019302,11.941672380302263,0.7840003967285174,-0.2957688438026125,-1.3847002029418949,-2.4186041539500973,-0.35079625193369246,-1.901652178445996,-0.8677482274377937,1.5094231486834229,3.633733723951694,-40.13063939843428,0.5169519755041015,1,0.814000129699707,1.196000099182129,2.0280003547668457,1.2010002136230469,1.130000114440918,4,0.01969302747828716,-2.1521732369984554,13.550000190734865,-1.2371106654082022,13.802000045776367,1.1274510949724152,14.065999984741213,0.01969302747828716
4130,2016-01-18,13.045999526977539,13.093999862670898,12.821999549865724,12.899999618530273,1279355.0,0.011474629105493017,1.2479310834029393,-0.20797689447507883,22.044515597834973,30.476041664504038,0.8300630335144419,1.2884343916395533,1.5968738628374695,0.6194007202136955,12.961362625684123,0.272000312805174,-0.3759031588990407,-1.1496004104614261,-2.2920740884852258,-0.007126732437626515,-1.7208372494733268,-0.5783635714495254,1.1742925844644585,15.977168962195787,-23.501103952154924,0.5712368390119,1,0.5300002098083496,0.9180002212524414,1.9010004997253418,1.0530004501342773,0.8740005493164062,0,0.04185194699132033,1.0469989753600915,12.89799976348877,-2.1521732369984554,13.550000190734865,-1.2371106654082022,13.802000045776367,0.04185194699132033
4131,2016-01-19,13.355999946594238,13.402000427246096,13.131999969482422,13.293999671936035,936910.0,0.02376210569191395,2.5064713094957374,0.4246596817599875,29.685551604241056,28.61404573405693,0.4101939124481486,0.8991499334444253,1.2667254776288424,0.3282530711892129,13.18733643697326,0.35600090026855646,-0.4736198423513365,-0.7599999904632568,-1.903587895334418,0.3835879144079044,-1.3317939428988375,-0.18820603802767621,0.6685312062270814,38.08846176869116,3.606846322752496,0.571793952435581,1,0.16699981689453125,0.5899996757507342,1.620500087738037,0.7430000305175781,0.17199993133544922,1,0.01527406961951061,1.2479310834029393,13.045999526977539,1.0469989753600915,12.89799976348877,-2.1521732369984554,13.550000190734865,0.01527406961951061
4132,2016-01-20,13.15999984741211,13.215999603271484,12.994000434875488,13.145999908447266,2424860.0,-0.014675059895617126,2.5238116863457463,0.2258044668676552,24.612529369960427,27.806894559058286,0.5025931442971086,1.0354558568578724,1.4421413101763179,0.5413911785003638,14.689758251469225,0.36199951171875,-0.5268608843370082,-0.8844000816345208,-2.080608744832377,0.31180858156333535,-1.482504413233448,-0.2862957500355936,0.6961768809954272,33.59842179305835,6.714821626170199,0.5981043315989278,1,0.36299991607666016,0.7859997749328631,1.7660000324249268,1.0130000114440918,0.6359996795654297,2,0.053647441964279174,2.5064713094957374,13.355999946594238,1.2479310834029393,13.045999526977539,1.0469989753600915,12.89799976348877,0.053647441964279174
4133,2016-01-21,13.378000259399414,13.5,13.21399974822998,13.220000267028807,2067520.0,0.016565381042171756,-2.36468845892774,11.285762942779419,29.38444847254368,27.814601231866682,0.1975067350715225,0.7681569469617102,1.2098563458334475,0.3426410421688857,15.985933448113556,0.3400001525878906,-0.5919381354828364,-0.6100996971130375,-1.821128825442882,0.600929431216807,-1.2156142612779597,-0.004585132948115245,0.33339166401226805,68.64202734571376,45.89967488714396,0.6055145641649219,1,0.14499950408935547,0.5679993629455584,1.5189995765686035,0.8919997215270996,0.5159997940063477,3,0.037972747071005175,2.5238116863457463,13.15999984741211,2.5064713094957374,13.355999946594238,1.2479310834029393,13.045999526977539,0.037972747071005175
4134,2016-01-22,13.682000160217285,13.80799961090088,13.522000312805176,13.62600040435791,1361740.0,0.022723867164248235,-1.166661850128615,0.35442885166741717,40.392891411724264,29.820975082958366,-0.15404622576110327,0.4296359691837601,0.8990008149745634,0.06295222495061381,16.216834545021623,0.4299993515014666,-0.6426336296195334,-0.2701998233795173,-1.4723531066714557,0.9319534599124211,-0.8712764650254865,0.3308768182664519,-0.8600006103515607,87.22115183732195,60.88512083182525,0.6010766416459692,1,-0.15900039672851562,0.2639994621276873,1.178999900817871,0.5879998207092285,0.29599952697753906,4,0.019587753684370268,-2.36468845892774,13.378000259399414,2.5238116863457463,13.15999984741211,2.5064713094957374,13.355999946594238,0.019587753684370268
4135,2016-01-25,14.045999526977539,14.227999687194824,13.678000450134276,13.784000396728516,2323675.0,0.026604251023080838,-1.3206766675250996,4.678576294277929,46.02556684373339,30.76168831075289,-0.5277702111834639,0.014227724135956521,0.5253997385474491,-0.27236074153195844,16.760695955400944,0.5499992370605487,-0.6468938481159086,0.12689957618713343,-1.0229490749831402,1.2767482273574071,-0.4480247493980034,0.7018239017722703,-1.2042799758911116,85.25119363928214,55.53731892102167,0.5749243255851365,1,-0.5209999084472656,-0.09999990463256658,0.8150005340576172,0.267000675201416,0.3040008544921875,0,-0.0012814786881688578,-1.166661850128615,13.682000160217285,-2.36468845892774,13.378000259399414,2.5238116863457463,13.15999984741211,-0.0012814786881688578
4136,2016-01-26,13.946000099182127,14.029999732971193,13.729999542236328,13.88599967956543,1839345.0,-0.007119424118116169,1.6315842308898627,0.22900999541360534,46.992056142295546,32.130526181378826,-0.49906485689611735,0.06162551815761752,0.6144374881347208,-0.1473502243028708,17.3339483121949,0.31599998474121094,-0.6303448903864499,0.06230015754699458,-1.0346624940866604,1.1592628091806496,-0.48618116826983204,0.6107814833638212,-1.0488293426513646,77.14750738441121,43.96920467391066,0.5484813258168275,1,-0.4210004806518537,-4.768371546504113e-07,0.9014999866485613,0.36700010299682795,0.11199951171875355,1,-0.0018643354871126228,-1.3206766675250996,14.045999526977539,-1.166661850128615,13.682000160217285,-2.36468845892774,13.378000259399414,-0.0018643354871126228
4137,2016-01-27,14.097999572753904,14.12600040435791,13.92199993133545,13.923999786376953,1180690.0,0.01089914473618081,-1.2921466305198075,2.8999761583088857,50.446422869452995,34.11704998318509,-0.6757204758141437,-0.1409161232981404,0.4544995065803672,-0.26863421284287803,17.915560766734735,0.20400047302246094,-0.582096710327253,0.2417996406555165,-0.8007123695590455,1.2843116508700785,-0.27945636445176447,0.7630556457627975,-1.147595658996579,87.17947512170147,51.39320655879591,0.5212560051072813,1,-0.572999954223631,-0.2399997711181623,0.749500513076784,0.2150006294250506,-0.3479995727539045,2,-0.04043124642490492,1.6315842308898627,13.946000099182127,-1.3206766675250996,14.045999526977539,-1.166661850128615,13.682000160217285,-0.04043124642490492
4138,2016-01-28,13.802000045776367,14.105999946594238,13.781999588012695,14.105999946594238,1247080.0,-0.020995853025105204,1.1315820019010752,-1.7471280117510537,48.91774969965444,37.61130355682675,-0.38019740065860397,0.08078137349431458,0.7434706303948548,0.05443601495212924,18.826781316275937,0.32400035858154297,-0.6067860958512945,-0.00439987182617152,-0.9479427398381848,0.9391429961858417,-0.47617130583217815,0.4673715621798351,-0.8004923010815421,39.660053978554465,1.5155221927952525,0.4717714340060065,1,-0.27700042724609375,0.055999755859375,1.0455000400543213,0.5110001564025879,-0.10200023651123225,3,-0.0004347571930826133,-1.2921466305198075,14.097999572753904,1.6315842308898627,13.946000099182127,-1.3206766675250996,14.045999526977539,-0.0004347571930826133
4139,2016-01-29,14.23799991607666,14.23799991607666,13.850000381469727,13.911999702453613,1718530.0,0.03158961519013448,1.380363683169707,-1.072369473628073,56.04396049348134,41.38901965634301,-0.6773606118020457,-0.4209033614592599,0.2945963492283319,-0.3535032695242162,19.779251116445202,0.43599987030029297,-0.5922337989098967,0.45960001945495677,-0.38844722090796324,1.3076472598178768,0.03557639927349676,0.8836236396364168,-1.1874324936818343,100.0,55.29071015255411,0.42402362018145995,1,-0.6219997406005859,-0.38000011444091797,0.5510001182556152,0.07500028610229492,-0.6099996566772461,4,-0.02416068722422704,1.1315820019010752,13.802000045776367,-1.2921466305198075,14.097999572753904,1.6315842308898627,13.946000099182127,-0.02416068722422704
4140,2016-02-01,14.236000061035154,14.380000114440918,14.109999656677244,14.314000129699707,1258300.0,-0.00014045898674630575,1.5714324639761115,-0.2392638575223261,52.30103076388465,43.90185067408119,-0.5462516416032113,-0.4475186126018702,0.28639900143775954,-0.32636300780782435,19.833168335448935,0.27000045776367365,-0.5479964433926447,0.46120014190673686,-0.37794571898699125,1.300346002800465,0.041627211459871916,0.8807730723536018,-1.1141866890194194,77.84616513223023,33.51717500459628,0.4195729304468645,2,-0.5489997863769513,-0.3780002593994123,0.47299981117248713,0.0770001411438006,-0.7360000610351545,0,-0.018123094460114064,1.380363683169707,14.23799991607666,1.1315820019010752,13.802000045776367,-1.2921466305198075,14.097999572753904,-0.018123094460114064
4141,2016-02-02,14.003999710083008,14.314000129699707,13.881999969482422,14.251999855041506,1860960.0,-0.016296737142278195,1.322577171848202,3.1794862389807426,52.758052066156175,47.029130973658496,-0.23765835603905217,-0.25439405080001265,0.5018143211492667,-0.07069930477905118,19.696120891992813,0.43200016021728516,-0.39355448621572187,0.2455997943878181,-0.5598381830568773,1.0510377718325135,-0.15711919433453048,0.6483187831101667,-0.7815313986732573,37.12373355192338,-9.633370869475883,0.40271898872234807,2,-0.2069997787475586,-0.14599990844726562,0.7050001621246338,0.3710002899169922,-0.39999961853027344,1,0.02470727496070957,1.5714324639761115,14.236000061035154,1.380363683169707,14.23799991607666,1.1315820019010752,13.802000045776367,0.02470727496070957
4142,2016-02-03,13.961999893188475,14.145999908447266,13.90999984741211,14.010000228881836,1725645.0,-0.0029991300888340122,-2.105255232645686,0.19354962756733016,55.96755295974808,49.98280925001453,-0.07814929622364986,-0.24014322375960617,0.5258188465790159,-0.004114039257164137,19.057723294721228,0.23600006103515625,-0.2523835576128235,0.21339998245239045,-0.5761796553810665,1.0029796202858474,-0.18138983646433893,0.6081898013691198,-0.6469290375362302,30.100358983109476,-21.426679424640366,0.3947898189167286,2,-0.010999679565427911,-0.1040000915527326,0.7469999790191668,0.4130001068115252,-0.33599948883056463,2,0.006875785592810324,1.322577171848202,14.003999710083008,1.5714324639761115,14.236000061035154,1.380363683169707,14.23799991607666,0.006875785592810324
4143,2016-02-04,13.732000350952148,14.175999641418455,13.670000076293945,13.9399995803833,2648455.0,-0.016473251969335356,-2.0481921827378984,4.33328697448923,63.762395807858724,52.579420849585034,0.2317130264534626,-0.038418826860517896,0.7329741429366106,0.2494150438018643,17.92847096818933,0.5059995651245099,-0.15074675679594662,0.00010042190551828867,-0.7752128895572223,0.7754137333682589,-0.38755623382585114,0.3877570776368877,-0.33173515459681013,8.732432581273867,-46.83472853868065,0.38765665573137,2,0.2929997444152832,0.12599945068359375,0.9769995212554932,0.6849994659423828,0.07999992370605646,3,0.001310781283704543,-2.105255232645686,13.961999893188475,1.322577171848202,14.003999710083008,1.5714324639761115,14.236000061035154,0.001310781283704543
4144,2016-02-05,13.394000053405762,13.829999923706055,13.326000213623047,13.710000038146973,1796805.0,-0.024614061237112517,-1.2300888690089375,1.5192363241220892,55.40373763517674,53.62143982641207,0.5862105978738601,0.275259929265399,1.0517910830275277,0.60557779856134,17.265161630216618,0.5039997100830078,-0.013184085596090966,-0.3134998798370354,-1.099564706390769,0.47256494671669813,-0.7065322931139022,0.07953253343983135,0.9860000610351562,6.451598309444724,-51.88764747297896,0.39303241327686717,2,0.4590001106262207,0.46399974822998047,1.3149998188018799,1.059999942779541,0.6840000152587891,4,0.022846032151654816,-2.0481921827378984,13.732000350952148,-2.105255232645686,13.961999893188475,1.322577171848202,14.003999710083008,0.022846032151654816
4145,2016-02-08,12.87399959564209,13.42199993133545,12.815999984741213,13.404000282287598,2455085.0,-0.038823387762451755,1.1413426251992376,1.6772174437905538,42.973752535023216,53.17496164782626,1.0308886023813706,0.7651840671052668,1.5394647198185822,1.1405181108474416,16.617949582128976,0.6059999465942365,0.08919519972514323,-0.7895003318786618,-1.6587232944089347,0.07972263065161123,-1.2241118131437982,-0.35488885061352526,1.4849205207824703,3.871802756232987,-54.673220564977115,0.43461148126513627,2,0.7240004539489746,0.8760004043579102,1.8350002765655518,1.580000400543213,1.194000244140625,0,0.05856770913776921,-1.2300888690089375,13.394000053405762,-2.0481921827378984,13.732000350952148,-2.105255232645686,13.961999893188475,0.05856770913776921
4146,2016-02-09,13.074000358581545,13.166000366210938,12.699999809265135,12.878000259399414,2324235.0,0.01553524694898667,1.452633771605118,-0.3698110287793378,48.74782305865156,52.986228335514994,0.7757668652761236,0.5133756971548671,1.3049261063833821,0.9554944987842795,16.57745076675541,0.46600055694580256,0.12760752189517532,-0.5398995876312238,-1.4254747425273369,0.34567556726488924,-0.9826871650792803,-0.09711201018316729,1.2232029525756811,25.338793485551037,-34.859738407584146,0.44278757744805614,2,0.4659996032714826,0.563999652862547,1.5909996032714826,1.379999637603758,0.9799995422363281,1,0.032583725694854904,1.1413426251992376,12.87399959564209,-1.2300888690089375,13.394000053405762,-2.0481921827378984,13.732000350952148,0.032583725694854904
4147,2016-02-10,13.345999717712402,13.404000282287598,13.038000106811525,13.210000038146973,1927965.0,0.020804600862070588,1.9047539755224236,0.6938755650274119,49.541276376779216,53.05550907741774,0.4312265044532477,0.2165657636144367,1.0006440131637344,0.7008446898673881,16.664605685838325,0.36600017547607244,0.1234158167860464,-0.24510021209716726,-1.1337595223557564,0.6435590981614219,-0.6894298672264618,0.1992294430321273,0.8553713833312973,43.76693644367324,-14.728897655423118,0.444329655129295,2,0.194000244140625,0.194000244140625,1.319000244140625,1.1080002784729004,0.5939998626708984,2,0.0193316633671079,1.452633771605118,13.074000358581545,1.1413426251992376,12.87399959564209,-1.2300888690089375,13.394000053405762,0.0193316633671079
4148,2016-02-11,12.87399959564209,13.199999809265135,12.87399959564209,13.18000030517578,2228870.0,-0.03536641181281375,-1.130715409907582,-2.250010518491495,38.94965870129111,51.15614221161883,0.8467960425320271,0.6696586754567946,1.432341331564766,1.1849433560102334,16.29737388409619,0.4720001220703125,0.10748604053565458,-0.6833003044128425,-1.6281860247768254,0.2615854159511404,-1.155743164594833,-0.21085744423085195,1.2372892278948964,15.398209624345327,-37.83384515423105,0.4724428601819914,2,0.6660003662109375,0.6660003662109375,1.700000286102295,1.580000400543213,1.0640001296997053,3,0.058412368520686986,1.9047539755224236,13.345999717712402,1.452633771605118,13.074000358581545,1.1413426251992376,12.87399959564209,0.058412368520686986
4149,2016-02-12,13.152000427246096,13.18000030517578,12.90999984741211,12.972000122070312,2046045.0,0.021593975480480143,1.2881388808069247,-0.5882349274617144,37.47900313510444,49.50925025286548,0.44538261537560864,0.4339093768257758,1.1118593425475947,0.9214191571287298,14.715510293503659,0.30600070953368963,0.067057488502968,-0.4179995059967023,-1.3318932050236345,0.49589419303022986,-0.8749463555101684,0.038947343516763766,0.8746110554345794,62.60395312467012,12.867650796492875,0.45694684951346654,2,0.35499954223632635,0.3879995346069318,1.2749996185302717,1.3999996185302717,0.7519998550415021,4,0.05018246851975716,-1.130715409907582,12.87399959564209,1.9047539755224236,13.345999717712402,1.452633771605118,13.074000358581545,0.05018246851975716
4150,2016-02-15,13.592000007629395,13.644000053405762,13.317999839782715,13.41800022125244,1516440.0,0.0334549548425942,1.345326307700752,0.9666638409697795,45.47314443263939,48.69981607136361,-0.10680709786409537,0.03890688551421917,0.6332287111186652,0.49879334709471657,12.598667295434124,0.4919996261596662,0.06292538568455086,-0.005299949645996449,-0.8852771973887847,0.8746772980967918,-0.4452885735173915,0.4346886742253986,0.3550147746463477,94.49152199915949,46.23052884738689,0.43998862387139415,2,-0.15400028228759943,-0.05200004577636719,0.8350000381469727,0.9600000381469727,0.42800045013427734,0,0.03575633172177439,1.2881388808069247,13.152000427246096,-1.130715409907582,12.87399959564209,1.9047539755224236,13.345999717712402,0.03575633172177439
4151,2016-02-16,13.5600004196167,13.673999786376953,13.484000205993652,13.640000343322756,1317865.0,-0.0023542957618255533,1.5675825450421423,-0.4597702409400884,42.90238577107842,47.24813082817809,-0.16138331143610785,0.09167343975956399,0.6345845038718103,0.5494663292514179,11.312868850953642,0.18999958038330078,-0.013931369812510752,-0.04749956130981481,-0.9204008994730177,0.8254017768533881,-0.48395023039141627,0.38895110777178665,0.31219346427840655,85.75008255241333,40.66001901080841,0.4364506690816015,2,-0.12200069427490412,-0.020000457763671875,0.866999626159668,0.991999626159668,0.6079998016357404,1,0.037463082923737456,1.345326307700752,13.592000007629395,1.2881388808069247,13.152000427246096,-1.130715409907582,12.87399959564209,0.037463082923737456
4152,2016-02-17,13.866000175476074,13.887999534606935,13.501999855041506,13.55799961090088,1693555.0,0.02256635297862508,1.1931844659141795,-3.8500107288461836,50.8421069274648,45.81254317480098,-0.5391277362222748,-0.16730018343804076,0.30002670128895126,0.25567826459759857,9.551062263733387,0.3859996795654297,-0.07079971394816909,0.22320017814636195,-0.6303914538132123,1.0767918101059362,-0.20359563783342516,0.6499959941261491,-1.1660003662109393,97.8304378249451,49.90323759909573,0.42679581597978705,2,-0.5720005035400391,-0.3260002136230469,0.5479998588562012,0.6729998588562012,-0.08800029754638672,2,0.013558324171544678,1.5675825450421423,13.5600004196167,1.345326307700752,13.592000007629395,1.2881388808069247,13.152000427246096,0.013558324171544678
4153,2016-02-18,13.88599967956543,14.074000358581545,13.850000381469727,13.907999992370605,1253420.0,0.0014423412545983005,-3.766012276162976,-0.07142945609700253,44.79905060927786,44.63424461636777,-0.5978561213837388,-0.15525004087620076,0.24421383440331823,0.2508451246289667,8.521637823782752,0.22399997711181818,-0.1172843068333389,0.2177997112274177,-0.6328424877711516,1.068441910225987,-0.20752138827186783,0.6431208107267032,-1.1622398757934587,83.84874600894835,40.75242639247026,0.42532109949928504,2,-0.49899959564208984,-0.34599971771240234,0.5145003795623779,0.6530003547668457,0.08800029754638494,3,0.0038888018193847795,1.1931844659141795,13.866000175476074,1.5675825450421423,13.5600004196167,1.345326307700752,13.592000007629395,0.0038888018193847795
4154,2016-02-19,13.949999809265135,13.991999626159668,13.843999862670898,13.86400032043457,1247745.0,0.004608968110080491,-1.3491950560471084,-3.909012094152245,45.85025763873456,44.95385629455792,-0.6422310622994569,-0.20885074052651476,0.15098215545562788,0.20646541182086686,8.229995375848679,0.14799976348876953,-0.17685479370041257,0.26839985847473,-0.5915502294725439,1.128349946422004,-0.16157518549890604,0.6983749024483661,-1.1722303833007803,83.59782219284348,43.042470433872516,0.42997504397363684,2,-0.5629997253417951,-0.4099998474121076,0.3250002861022967,0.5160002708435076,0.19000053405762074,4,-0.0008602210815350508,-3.766012276162976,13.88599967956543,1.1931844659141795,13.866000175476074,1.5675825450421423,13.5600004196167,-0.0008602210815350508
4155,2016-02-22,14.027999877929688,14.185999870300293,13.960000038146973,14.0,1256230.0,0.005591402848102334,-3.18518976387687,0.3255819111303393,50.364522618189575,45.13348957895104,-0.6027020453423955,-0.3038468236087155,0.05146895177361799,0.14299034893130447,8.76762772694635,0.23600006103515803,-0.2477767603776435,0.34729990959167445,-0.5110806819129188,1.2056805010962677,-0.08189038616062305,0.776490205343972,-1.198381214660646,77.49286781687272,34.99552000478833,0.4291902957522966,2,-0.4980001449584961,-0.48799991607666016,-0.125,0.09299993515014648,-0.08199977874756037,0,-0.008839435181146493,-1.3491950560471084,13.949999809265135,-3.766012276162976,13.88599967956543,1.1931844659141795,13.866000175476074,-0.008839435181146493
4156,2016-02-23,13.920000076293945,14.039999961853027,13.892000198364258,13.998000144958494,1346380.0,-0.007698873864809386,-1.2089545865389406,-2.785728882833724,49.374630444080566,45.11497336420675,-0.40462801046471597,-0.20858922940970714,0.140834857466686,0.265034603491614,9.275158344296589,0.14799976348876953,-0.26760810279821357,0.2406001091003418,-0.6161659612354171,1.0973661794361007,-0.18778292606753766,0.6689831442682213,-1.008998540603029,61.11114209468135,16.341519997857716,0.428383035167879,2,-0.3900003433227539,-0.38000011444091797,-0.15000033378601074,0.18799972534179688,-0.07999992370605469,1,0.007183935411037012,-3.18518976387687,14.027999877929688,-1.3491950560471084,13.949999809265135,-3.766012276162976,13.88599967956543,0.007183935411037012
4157,2016-02-24,13.527999877929688,13.956000328063965,13.3100004196167,13.899999618530273,1814545.0,-0.02816093363618888,1.6694147133466795,4.769223245179778,47.10226638504379,46.020818662401496,0.017772892594891232,0.14600422043793948,0.5126791106810789,0.6674095330402814,9.732196831478246,0.6459999084472656,-0.20303649016025815,-0.12290010452270472,-0.95870162291809,0.7129014138726806,-0.5408008637203974,0.2950006546749879,-0.5404984421622085,24.885798517666938,-23.432600079313413,0.41790075919769243,2,0.019999980926513672,0.012000083923339844,0.20649981498718262,0.5799999237060547,0.624000549316408,2,0.047309310252647396,-1.2089545865389406,13.920000076293945,-3.18518976387687,14.027999877929688,-1.3491950560471084,13.949999809265135,0.047309310252647396
4158,2016-02-25,13.795999526977539,13.824000358581545,13.607999801635742,13.670000076293945,1095380.0,0.019810737098326037,1.3736179666949355,-0.3387084369472146,55.82607964922475,48.05938271952597,-0.118107470203757,-0.1290863460255025,0.23257363060274727,0.4068817378273266,10.539852914499253,0.29600048065185725,-0.16554829958839967,0.1453995704650879,-0.6901778466034294,0.9809769875336052,-0.27238913806917076,0.5631882789993465,-0.7365881851380909,55.47938494500039,1.7880715950662562,0.4177887085342586,2,-0.04799938201904297,-0.2559995651245117,-0.061499834060668945,0.3120002746582031,0.2780008316040057,3,-0.001304700613584009,1.6694147133466795,13.527999877929688,-1.2089545865389406,13.920000076293945,-3.18518976387687,14.027999877929688,-0.001304700613584009
4159,2016-02-26,13.894000053405762,14.050000190734865,13.777999877929688,13.958000183105467,1201770.0,0.007103546664856575,1.1935496275673072,-0.5079397517408276,66.84280876624521,50.43378986770439,-0.11151346315334898,-0.2679160660595059,0.1082691222005252,0.31562560739451584,10.903170944115702,0.27200031280517756,-0.14526401405954203,0.26060009002685547,-0.5373827344805022,1.0585829145342132,-0.13839132222682338,0.6595915022805343,-0.7669933998586629,66.66666666666666,6.397844043765417,0.3989914122536787,2,-0.14599990844726562,-0.3540000915527344,-0.1595003604888916,0.21399974822998047,0.3640003204345703,4,0.005757875586479777,1.3736179666949355,13.795999526977539,1.6694147133466795,13.527999877929688,-1.2089545865389406,13.920000076293945,0.005757875586479777
4160,2016-02-29,13.977999687194824,13.977999687194824,13.718000411987305,13.82800006866455,1411795.0,0.006045748774016424,2.466665818954007,-2.3437392898121616,65.52197316348838,52.94707735574993,-0.15086610673485623,-0.3923515537721407,-0.001342856929557712,0.24320649929506288,11.017540383279131,0.25999927520751953,-0.032683807399044085,0.3574997425079349,-0.40710991728829704,1.122109402304167,-0.024805087390181058,0.7398045724060509,-0.7874534406425333,90.2701992148936,24.52615701962914,0.3823048298981158,2,-0.22999954223632812,-0.4379997253417969,-0.2434999942779541,0.13000011444091797,0.030000686645507812,0,0.011589688063617487,1.1935496275673072,13.894000053405762,1.3736179666949355,13.795999526977539,1.6694147133466795,13.527999877929688,0.011589688063617487
4161,2016-03-01,14.350000381469727,14.395999908447266,13.881999969482422,13.935999870300293,1540185.0,0.026613299656580436,1.0316220581666444,2.7600104268657097,66.666677220831,54.70536294390173,-0.4459130699563403,-0.7769355594000888,-0.40031934951102777,-0.11496488282705464,11.726331925230568,0.5139999389648438,0.08383508335385059,0.712200403213501,-0.10293222019430992,1.5273330266213119,0.30463409150959464,1.1197667149174073,-1.0997269174925552,95.76431412255334,26.115046505558524,0.40756631170390584,3,-0.49700021743774414,-0.8020005226135254,-0.6145007610321045,-0.24200057983398438,-0.2980003356933594,1,-0.028153329027732155,2.466665818954007,13.977999687194824,1.1935496275673072,13.894000053405762,1.3736179666949355,13.795999526977539,-0.028153329027732155
4162,2016-03-02,14.05799961090088,14.489999771118164,13.982000350952148,14.399999618530273,1456740.0,-0.02034848521299759,-1.0566839448257224,-0.8260859549746451,70.90394966540592,57.605907283471524,-0.13836343725441225,-0.5031718541109438,-0.12776693604926415,0.1912236988139302,12.540316992951652,0.5079994201660156,0.13423530132398476,0.4153996467590346,-0.4088508286395367,1.239650122157606,0.0032744090597489617,0.8275248844583203,-0.7160680313661025,51.02038830332487,-24.438255084871038,0.41212523769928566,3,-0.15799951553344904,-0.4629998207092303,-0.3224999904632586,0.050000190734861505,-0.05799961090088068,2,-0.015507146418182294,1.0316220581666444,14.350000381469727,2.466665818954007,13.977999687194824,1.1935496275673072,13.894000053405762,-0.015507146418182294
4163,2016-03-03,13.75,14.119999885559082,13.6899995803833,14.079999923706055,1337415.0,-0.02190920610511693,1.0975632449129598,0.9649120360946252,60.44723401079096,59.22779354703334,0.16574579621605068,-0.20422535350206594,0.1596412990120406,0.5104548376453231,12.728076120246568,0.43000030517578125,0.19533583944311061,0.10650005340576207,-0.7182006142814039,0.9312007210929281,-0.30585028043782003,0.5188503872493442,-0.2932616013068827,7.50005066393598,-66.7101555258935,0.4123503338435829,3,0.15000009536743164,-0.1550002098083496,-0.05850028991699219,0.3579998016357422,0.2180004119873047,3,0.029236394708807012,-1.0566839448257224,14.05799961090088,1.0316220581666444,14.350000381469727,2.466665818954007,13.977999687194824,0.029236394708807012
4164,2016-03-04,13.699999809265135,13.845999717712402,13.654000282287598,13.814000129699707,1495060.0,-0.003636377507990174,1.1573031299893917,0.3454555963355832,52.184461899324056,59.430009022714955,0.19730260971739888,-0.13715712292812476,0.19139730450496195,0.56930637323795,12.208123734681326,0.1919994354248047,0.1971941708601861,0.0411998748779272,-0.7753246474403692,0.8577243971962236,-0.367062386281221,0.4494621360370754,-0.13993527332951317,5.502339127250363,-63.41014199318775,0.4082622611591485,3,0.2000002861022967,-0.10500001907348455,-0.00850009918212713,0.40799999237060725,0.5180006027221697,4,0.027299310549148803,1.0975632449129598,13.75,-1.0566839448257224,14.05799961090088,1.0316220581666444,14.350000381469727,0.027299310549148803
4165,2016-03-07,13.628000259399414,13.741999626159668,13.545999526977539,13.720000267028807,794330.0,-0.005255441669205663,1.8823814031766066,0.8070153424015513,51.35349995045602,59.64988341231222,0.2308741338897491,-0.006085429944047149,0.2340105745916663,0.6506268151742063,10.850312176887325,0.1960000991821289,0.22169979901426196,-0.06849970817565953,-0.79737694166006,0.6603775253087409,-0.4329383249178598,0.2959389085665407,0.86199951171875,8.686516018491579,-55.69623089787846,0.36443861674220046,3,0.2719998359680176,-0.03300046920776367,0.10899972915649414,0.4799995422363281,0.6160001754760742,0,0.046228360907639265,1.1573031299893917,13.699999809265135,1.0975632449129598,13.75,-1.0566839448257224,14.05799961090088,0.046228360907639265
4166,2016-03-08,13.5,13.531999588012695,13.406000137329102,13.517999649047852,1381640.0,-0.009392446210964134,4.478293320064685,0.19564834299101644,42.15938124776036,59.10067395261407,0.3274689213137929,0.16386760400166267,0.3322721431260689,0.7795382436637261,9.34518796182932,0.2220001220703125,0.23401232209971745,-0.2177999496459968,-0.8930039798506488,0.4574040805586552,-0.5554019647483219,0.11980206545632832,0.9711197662353523,8.671576976675441,-49.35366546909442,0.33760201510232574,3,0.4479999542236328,0.09499979019165039,0.27250003814697266,0.6079998016357422,0.694000244140625,1,0.03762965732150603,1.8823814031766066,13.628000259399414,1.1573031299893917,13.699999809265135,1.0975632449129598,13.75,0.03762965732150603
4167,2016-03-09,13.604000091552734,13.645999908447266,13.44200038909912,13.489999771118164,1313250.0,0.007703710485387649,1.0606016819351103,-6.333474621171983,44.16874584394614,57.80541464091644,0.2630451999424128,0.08452071942874184,0.199322147726555,0.6765523696201718,8.29177936580923,0.2039995193481463,0.22221248753455214,-0.1266998767852776,-0.7815464360747431,0.5281466825041878,-0.4541231564300112,0.200723402859456,0.8245148895263679,27.731095804232233,-25.91116289149707,0.3274232796447331,3,0.34399986267089844,-0.009000301361083984,0.22349977493286133,0.5039997100830078,0.6540002822875977,2,0.03293148715147498,4.478293320064685,13.5,1.8823814031766066,13.628000259399414,1.1573031299893917,13.699999809265135,0.03293148715147498
4168,2016-03-10,13.62600040435791,13.968000411987305,13.605999946594238,13.62399959564209,1988045.0,0.0016171944029048646,-18.052602519700848,0.017550904314945874,43.18183460182117,55.176417511536,0.23959001310811345,0.1283264085178466,0.1431949857159882,0.6555128944816566,6.9483390706259165,0.3640003204345703,0.22137051774161698,-0.14229960441589284,-0.6625556722006891,0.37795646336890343,-0.402427638308291,0.11782842947650529,0.7616139829711912,39.14593585610046,-10.264844383594145,0.26012803389239775,3,0.32199954986572266,-0.031000614166259766,0.2784996032714844,0.48199939727783203,0.7639999389648455,3,0.027447496297040797,1.0606016819351103,13.604000091552734,4.478293320064685,13.5,1.8823814031766066,13.628000259399414,0.027447496297040797
4169,2016-03-11,13.812000274658205,13.869999885559082,13.642000198364258,13.755999565124512,939260.0,0.013650364360829448,1.6511602118044968,27.989037178265903,45.652183928522106,52.968663152095296,0.045522417782514424,-0.006000342546885307,-0.07547402074879628,0.4709584432768086,5.532297592543,0.24399948120117188,0.2657150965704762,0.010700273513796432,-0.421179299231758,0.4425798462593509,-0.2052395128589808,0.22664005988657365,0.5363495426708962,72.2419820125576,25.29352607356394,0.2159397863727773,3,0.1359996795654279,-0.2170004844665545,0.129499673843382,0.2959995269775373,0.7799997329711896,4,0.011294536216837736,-18.052602519700848,13.62600040435791,1.0606016819351103,13.604000091552734,4.478293320064685,13.5,0.011294536216837736
4170,2016-03-14,14.07800006866455,14.105999946594238,13.881999969482422,13.906000137329102,1193550.0,0.019258600399421733,-1.0363609566208758,3.071388430033451,52.990157522238256,51.44904985225167,-0.2288685474444918,-0.24635408346181187,-0.35592897218631236,0.20742264420790235,5.398833821906335,0.2939996719360334,0.26117821169155064,0.25240006446838414,-0.18455506331324756,0.6893551922500158,0.03392250057756918,0.4708776283591991,0.23265576146454947,96.00001634870702,48.7427712171249,0.21847756389081552,3,-0.13000011444091797,-0.4830002784729004,-0.22250008583068848,0.029999732971191406,-0.09200000762939631,0,0.009944618741292155,1.6511602118044968,13.812000274658205,-18.052602519700848,13.62600040435791,1.0606016819351103,13.604000091552734,0.009944618741292155
4171,2016-03-15,14.067999839782715,14.121999740600586,13.996000289916992,14.015999794006348,937345.0,-0.0007103444262722691,-1.7391466600323424,0.3023259682293255,61.946895559635635,50.45382161827719,-0.29399335766269097,-0.20695515607060955,-0.3615718538188233,0.22403712645262353,5.340570290442462,0.12599945068359375,0.21032635710477088,0.21699986457824672,-0.21396669731154994,0.6479664264680434,0.0015165836333483895,0.43248314552314504,0.2064697626343861,92.05883054172962,40.2379382606451,0.21548328094489844,3,-0.3039999008178711,-0.47300004959106445,-0.3939998149871826,0.037000179290771484,-0.04599952697753906,1,0.01251070494009121,-1.0363609566208758,14.07800006866455,1.6511602118044968,13.812000274658205,-18.052602519700848,13.62600040435791,0.01251070494009121
4172,2016-03-16,14.053999900817873,14.18000030517578,13.960000038146973,14.145999908447266,946450.0,-0.0009951620076972256,1.7499895692394278,-1.7692293584711538,56.43071247406046,50.00754144752935,-0.31359869604162505,-0.18777596602910585,-0.3580908415493962,0.24074106779275795,5.81967208849358,0.22000026702880682,0.15792510470154042,0.19359993934631525,-0.24684113429720256,0.6340410129898331,-0.026620597475442764,0.41382047616807327,0.18573092299570781,78.04872375528188,25.588044781523124,0.22022053682175885,3,-0.26099967956543146,-0.3720002174377459,-0.4649999141693133,-0.006999969482423651,-0.01799964904785334,2,0.009961601274424803,-1.7391466600323424,14.067999839782715,-1.0363609566208758,14.07800006866455,1.6511602118044968,13.812000274658205,0.009961601274424803
4173,2016-03-17,13.9399995803833,14.09000015258789,13.71399974822998,14.09000015258789,1369140.0,-0.008111592517368482,4.013319600475564,1.6304408670143056,51.13747522665079,49.8912095950101,-0.18976885436803848,-0.07327977323473434,-0.25318512998835274,0.35885373504521034,6.074742507214786,0.37600040435791016,0.06393775039128258,0.07689962387084925,-0.3648622949147047,0.5186615426564032,-0.1439813355219286,0.2977805832636271,0.26638201597090116,55.390208709278475,4.531245143645542,0.22088095939277722,3,-0.14699935913085938,-0.25799989700317383,-0.39999961853027344,0.10700035095214844,0.0900001525878924,3,0.022812109256052704,1.7499895692394278,14.053999900817873,-1.7391466600323424,14.067999839782715,-1.0363609566208758,14.07800006866455,0.022812109256052704
4174,2016-03-18,13.937999725341795,14.039999961853027,13.86400032043457,13.982000350952148,2390550.0,-0.00014346162852973965,1.1999976158119352,0.2933363850795162,48.96907393870627,49.62627337148235,-0.16814009420960474,-0.07612816010098022,-0.2545588554701421,0.36592214561529524,6.357449275286653,0.17599964141845703,-0.025475998773041297,0.07549977302551092,-0.36579753863749787,0.5167970846885197,-0.14514888280599259,0.2961484288570144,0.24200057983398438,48.068607166464886,2.104230805249756,0.2206486558315043,3,-0.1449995040893537,-0.23799991607665838,-0.39799976348876775,0.10900020599365412,0.13399982452392933,4,0.03242937486640507,4.013319600475564,13.9399995803833,1.7499895692394278,14.053999900817873,-1.7391466600323424,14.067999839782715,0.03242937486640507
4175,2016-03-21,13.904000282287598,13.98799991607666,13.78600025177002,13.894000053405762,1335630.0,-0.002439334461485143,1.2696655701166915,-0.2272746976461827,36.079899084365636,48.95077535332738,-0.10155213179574396,-0.054699227458849364,-0.22027116309715744,0.4019378876739186,6.154305225861413,0.20199966430664062,-0.05939456612559013,0.047700309753418324,-0.3872453042958881,0.48264592380272475,-0.16977249727123578,0.2651731167780724,0.2450400161743147,40.77259806359337,1.0618259626234021,0.21747280702465346,3,-0.09299993515014826,-0.004000186920166016,-0.38050031661987305,0.14299964904785156,0.043999671936035156,0,0.04948214264769857,1.1999976158119352,13.937999725341795,4.013319600475564,13.9399995803833,1.7499895692394278,14.053999900817873,0.04948214264769857
4176,2016-03-22,14.020000457763672,14.022000312805176,13.694000244140625,13.892000198364258,1342310.0,0.008342935351047798,3.9696991590324537,12.799732977303071,48.6676310416386,49.45065148640432,-0.15201967064321664,-0.1716226825293976,-0.34468745424136316,0.28229407978685295,6.04943430427017,0.3280000686645508,-0.05627481865403894,0.15870046615600586,-0.2815946874659403,0.598995619777952,-0.06144711065496722,0.37884804296697894,0.0993182342529284,67.07822483163555,27.608425663140515,0.2201475768109729,3,-0.1270003318786621,-0.12000036239624023,-0.5310006141662598,0.026999473571777344,-0.3600006103515625,1,-0.0024251352081582356,1.2696655701166915,13.904000282287598,1.1999976158119352,13.937999725341795,4.013319600475564,13.9399995803833,-0.0024251352081582356
4177,2016-03-23,14.16800022125244,14.234000205993652,14.062000274658205,14.097999572753904,1237345.0,0.01055633085994745,-1.4225471298952586,0.5468789581129208,66.50870020798536,52.04252544264479,-0.23646992945948142,-0.2837656335347756,-0.4910462760869052,0.13246427202216182,5.731805423649535,0.21399974822998047,-0.039679743658037836,0.27470021247863663,-0.1565355147427745,0.7059359397000478,0.05908234886793018,0.4903180760893431,-0.7620000839233381,87.77777974007041,42.43552128924205,0.21561786361070567,3,-0.23000001907348455,-0.268000125885008,-0.6790003776550275,-0.12100028991699041,-0.3780002593994123,2,-0.010304905855962665,3.9696991590324537,14.020000457763672,1.2696655701166915,13.904000282287598,1.1999976158119352,13.937999725341795,-0.010304905855962665
4178,2016-03-24,13.777999877929688,14.145999908447266,13.777999877929688,14.133999824523926,1302440.0,-0.027526844807479578,-1.0674162119300388,-5.085666407814608,52.42839574278827,52.79543786645215,0.19820204087927884,0.11048152526079846,-0.09577904507857227,0.5181246200199077,5.29992087120644,0.39000034332275213,0.007470233885738864,-0.11440014839172363,-0.5465650136431428,0.31776471685969554,-0.3304825810174332,0.10168228423398595,-0.355439739227295,15.55548883759455,-33.38761494414184,0.21608243262571003,3,0.18600034713745117,0.12200021743774414,-0.36100006103515625,0.2690000534057617,-0.09200000762939453,3,0.018725531726387246,-1.4225471298952586,14.16800022125244,3.9696991590324537,14.020000457763672,1.2696655701166915,13.904000282287598,0.018725531726387246
4179,2016-03-29,13.973999977111815,13.973999977111815,13.770000457763672,13.784000396728516,1152270.0,0.01422558433144494,1.1473681040411,-0.5337067665345938,59.99998897486653,53.57430802785529,0.030841533476202443,-0.08349891298856527,-0.26310698815358613,0.3160699835884859,5.391953865490271,0.20399951934814275,0.05045193647288926,0.07759995460510005,-0.35610543377983817,0.5113053429900383,-0.13925273958736994,0.29445264879757005,-0.535211037063597,51.85180606501554,-2.093287800563509,0.21685269419246953,3,-0.009999752044675958,-0.07399988174438299,-0.510499954223631,0.04600000381469904,-0.31599998474120916,1,0.004007424928517356,-1.0674162119300388,13.777999877929688,-1.4225471298952586,14.16800022125244,3.9696991590324537,14.020000457763672,0.004007424928517356
4180,2016-03-30,14.140000343322756,14.194000244140625,13.954000473022461,14.0,2045580.0,0.011879230462489954,-1.0689689191800025,0.7368455395550007,68.09955105041695,54.257936415719875,-0.14018070888564793,-0.24953405134174567,-0.4026863064494641,0.14450375106937763,5.380425896020817,0.23999977111816406,0.10278842294475155,0.23550028800964462,-0.21049879836829355,0.6814993743875828,0.012500744820675536,0.4584998311986137,-0.6853071779556288,82.59261679420624,21.973895913869114,0.22299954318896933,3,-0.176000118255617,-0.24000024795532404,-0.6765003204345721,-0.12000036239624201,-0.4260005950927752,2,-0.004809108331397138,1.1473681040411,13.973999977111815,-1.0674162119300388,13.777999877929688,-1.4225471298952586,14.16800022125244,-0.004809108331397138
4181,2016-03-31,13.946000099182127,14.170000076293945,13.895999908447266,14.053999900817873,2461335.0,-0.013719960355746408,-1.634614679235594,-0.7714252627707051,59.203441027996796,54.56601736615724,0.03877115174666379,-0.09207299277394831,-0.19396833847571493,0.3282407441896229,5.217523969516962,0.2740001678466797,0.13343836979914414,0.06170005798339595,-0.33298516785942844,0.45638528382622034,-0.13564255493801625,0.25904267090480815,-0.47572079300246983,37.930977783897724,-25.73875129427732,0.19734261292141178,3,0.018000125885011542,-0.04600000381469549,-0.41100025177001775,0.07399988174438654,-0.34800052642822266,3,0.00014339990156919669,-1.0689689191800025,14.140000343322756,1.1473681040411,13.973999977111815,-1.0674162119300388,13.777999877929688,0.00014339990156919669
4182,2016-04-01,13.84000015258789,13.866000175476074,13.699999809265135,13.78600025177002,2369665.0,-0.007600741850020021,2.1320839593698886,-0.49999999999998357,55.50977614194128,55.05182857896729,0.1242937232391057,-0.003417633870620662,-0.06786031337319365,0.4243745562315109,4.924816462039703,0.2460002899169922,0.1189057355100509,-0.033399915695190074,-0.4198419266083384,0.35304209521795826,-0.22662092115176335,0.1598210897613832,-0.3544464284119542,28.34012552196274,-36.84412464595473,0.19322100545657417,4,0.12400007247924805,0.059999942779541016,-0.30500030517578125,0.06299972534179688,-0.036000251770017755,4,-0.013005802253703291,-1.634614679235594,13.946000099182127,-1.0689689191800025,14.140000343322756,1.1473681040411,13.973999977111815,-0.013005802253703291
4183,2016-04-04,14.152000427246096,14.236000061035154,13.781999588012695,13.800000190734865,1559450.0,0.02254337219785829,-1.3401999267541214,6.5185348709888205,58.22050343654655,56.07976518983843,-0.17262509946658433,-0.299091432513519,-0.3627403341342852,0.10629798161203396,5.3665569890052955,0.45400047302245916,0.08753804928017139,0.2585003376007098,-0.14246248992693467,0.6594631651283542,0.05801892383688667,0.4589817513645329,-0.651477773433804,84.32843389314293,19.209234042002365,0.20048141376382256,4,-0.1870002746582049,-0.2040004730224627,-0.6080005168914813,-0.2670006752014178,-0.3060007095336932,0,-0.025579455516135274,2.1320839593698886,13.84000015258789,-1.634614679235594,13.946000099182127,-1.0689689191800025,14.140000343322756,-0.025579455516135274
4184,2016-04-05,14.074000358581545,14.140000343322756,13.972000122070312,13.986000061035154,1370425.0,-0.005511593153599836,-1.8965511571505218,0.2500006773250638,49.89362479227164,57.61462360182799,-0.0819192466445191,-0.20199177305910254,-0.27797372145371924,0.17978222708508618,5.817679946267093,0.18000030517578303,0.07160856474573585,0.16180024147033834,-0.2360379472881231,0.5596384302287998,-0.0371188529088915,0.36071933584956817,-0.5440586084803378,69.77618911210538,8.209467702340177,0.19891909437923064,4,-0.10900020599365412,-0.12600040435791193,-0.430000305175783,-0.189000606536867,-0.25,1,-0.027568600141797628,-1.3401999267541214,14.152000427246096,2.1320839593698886,13.84000015258789,-1.634614679235594,13.946000099182127,-0.027568600141797628
4185,2016-04-06,14.258000373840332,14.291999816894533,13.979999542236328,14.06999969482422,1383250.0,0.013073753770838525,1.4375062864380377,2.1363641289622346,54.625132790039444,58.27656824053919,-0.23515236498155723,-0.35455182622120596,-0.46466416782953246,-0.011094539605368325,6.180661281080843,0.3120002746582049,0.08200154632541867,0.31430025100707937,-0.08852413734286202,0.7171246393570208,0.11288805683210867,0.5157124451820501,-0.6998162913017669,94.25685090945383,35.037450082249975,0.2014121941749707,4,-0.26200056076049805,-0.3100004196166992,-0.6140003204345703,-0.3730006217956543,-0.6120004653930664,2,-0.042081664029871235,-1.8965511571505218,14.074000358581545,-1.3401999267541214,14.152000427246096,2.1320839593698886,13.84000015258789,-0.042081664029871235
4186,2016-04-07,14.008000373840332,14.33199977874756,13.934000015258787,14.260000228881836,1516945.0,-0.017534015531286196,1.010105121196431,-1.3404199195467146,48.99564391730935,56.33067309713075,0.014490213610422131,-0.06803030315397152,-0.21709131798705883,0.23050515702026075,6.205962520572434,0.3979997634887731,0.09298812484791696,0.03890023231506312,-0.3060275470277922,0.38382801165791847,-0.13356365735636544,0.21136412198649168,-0.405787347240409,48.734268899954735,-7.768608214424326,0.17246388967142767,4,0.007999420166015625,-0.06000041961669922,-0.3640003204345703,-0.1230006217956543,-0.34600067138671875,3,-0.02098805095403855,1.4375062864380377,14.258000373840332,-1.8965511571505218,14.074000358581545,-1.3401999267541214,14.152000427246096,-0.02098805095403855
4187,2016-04-08,14.052000045776367,14.07800006866455,13.92199993133545,14.017999649047852,909775.0,0.0031410387465582446,2.627891503470913,-0.13492228685177546,52.52253270092992,56.34113275914649,-0.05329952027189222,-0.08089351326366057,-0.2679570496630017,0.1790102374051159,6.503655500788051,0.15600013732910156,0.13441099336375117,0.06049990653991699,-0.23991076719891247,0.36091058027874645,-0.08970543032949863,0.2107052434093326,-0.3914040790046336,49.0909752963757,-7.240654835877741,0.150205336869415,4,-0.03600025177001953,-0.10400009155273438,-0.3515000343322754,-0.16700029373168945,-0.35200023651123225,4,-0.032308601732386255,1.010105121196431,14.008000373840332,1.4375062864380377,14.258000373840332,-1.8965511571505218,14.074000358581545,-0.032308601732386255
4188,2016-04-11,14.0,14.109999656677244,13.892000198364258,14.008000373840332,886615.0,-0.003700544093863445,1.0566089510879766,-0.23530236732862111,51.365644540866874,55.38176115536875,0.03744014235532589,0.0005926572762469107,-0.21402646258369984,0.22537197084118255,6.727317558971121,0.2179994583129865,0.14205133858907715,-0.010200119018554332,-0.256503153517766,0.23610291548065732,-0.13335163626816104,0.11295139823105238,-0.2856917282701996,24.545432871017496,-31.475182244345753,0.12315151724960605,4,0.015999794006347656,-0.13100004196166992,-0.252500057220459,-0.11500024795532227,-0.2720003128051758,0,-0.014000007084437605,2.627891503470913,14.052000045776367,1.010105121196431,14.008000373840332,1.4375062864380377,14.258000373840332,-0.014000007084437605
4189,2016-04-12,13.968000411987305,14.045999526977539,13.77400016784668,14.013999938964846,1126975.0,-0.002285684858049697,3.9455012051117544,5.749672189772543,51.41093722865176,53.52747073072817,0.07654915552772756,0.047303916791678446,-0.19448409711489845,0.2461569073839378,6.826470048613905,0.2719993591308594,0.10849971656998392,-0.04999971389770508,-0.27915857060881955,0.1791591428134094,-0.16457914225326142,0.06457971445785127,-0.20427681969608358,34.767093085856274,-22.224657000407127,0.11457942835555696,4,0.04799938201904297,-0.09900045394897461,-0.22050046920776367,-0.17100048065185547,-0.25,1,-0.008734299160687464,1.0566089510879766,14.0,2.627891503470913,14.052000045776367,1.010105121196431,14.008000373840332,-0.008734299160687464
4190,2016-04-13,14.218000411987305,14.255999565124512,14.053999900817873,14.079999923706055,1087260.0,0.017898052163962674,-1.1263062791748442,-3.0000414645269813,54.12156367621136,52.9628176916409,-0.18016974900987037,-0.20202790769750756,-0.4542286675906162,-0.012248881834446834,6.6151666649412215,0.28799915313720703,0.13150456662900467,0.19300026893615652,-0.051888783985607034,0.43788932185792007,0.07055574247527474,0.3154447953970383,-0.444000244140625,79.56999171088924,22.868724048766616,0.12244452646088179,4,-0.20200061798095703,-0.3490004539489746,-0.47050046920776367,-0.42100048065185547,-0.6780004501342773,2,-0.027711354760798557,3.9455012051117544,13.968000411987305,1.0566089510879766,14.0,2.627891503470913,14.052000045776367,-0.027711354760798557
4191,2016-04-14,14.244000434875488,14.3100004196167,14.152000427246096,14.220000267028807,933490.0,0.0018286694425935224,1.025639144628228,0.17391364440514334,51.666670849447534,52.535805992474934,-0.17819180019581893,-0.22574015991405538,-0.4823928413418468,-0.04831330643081877,6.407689270942029,0.1579999923706037,0.12579300438457608,0.21020026206970144,-0.05314818533745047,0.47354870947685335,0.07852603836612637,0.3418744857732765,-0.4700002670288086,87.68657579483201,33.47392248507902,0.13167422370357582,4,-0.19100046157836914,-0.3750004768371582,-0.49650049209594727,-0.44700050354003906,-0.42400074005126775,3,-0.041982624836493176,-1.1263062791748442,14.218000411987305,3.9455012051117544,13.968000411987305,1.0566089510879766,14.0,-0.041982624836493176
4192,2016-04-15,14.194000244140625,14.251999855041506,14.08199977874756,14.199999809265135,796005.0,-0.003510263213165943,2.0909201251917193,-0.24998013192393195,60.72165597142516,52.81371182968367,-0.08123908708417993,-0.17361505177079728,-0.433828441374283,-0.009057844941274595,5.974268260107875,0.1700000762939453,0.08775518627963663,0.15320005416870153,-0.1196793105824625,0.42607941891986556,0.016760371793118622,0.28963973654428443,-0.37536010742187464,78.35818638274704,18.460230227806917,0.13643968237558204,4,-0.14100027084350586,-0.30700016021728516,-0.4225003719329834,-0.3970003128051758,-0.29400062561035156,4,-0.03748066313487808,1.025639144628228,14.244000434875488,-1.1263062791748442,14.218000411987305,3.9455012051117544,13.968000411987305,-0.03748066313487808
4193,2016-04-18,14.258000373840332,14.3100004196167,14.06999969482422,14.133999824523926,981800.0,0.004508956502669248,1.1052635981863352,-20.66825623907781,57.85399081983264,53.69819694385711,-0.14373740228648835,-0.22405737613592436,-0.4911355705424256,-0.08443378529796775,6.257468820878722,0.2400007247924787,0.08392906771537767,0.20130014419555664,-0.08364080383451267,0.48624109222562595,0.05882967018052199,0.3437706182105913,-0.3982914657592769,90.2985034793083,28.16899180233628,0.14247047401503463,4,-0.2050004005432129,-0.2890005111694336,-0.48650050163269043,-0.4610004425048828,-0.1400003433227539,0,-0.03913596226291172,2.0909201251917193,14.194000244140625,1.025639144628228,14.244000434875488,-1.1263062791748442,14.218000411987305,-0.03913596226291172
4194,2016-04-19,14.390000343322756,14.5,14.253999710083008,14.253999710083008,799350.0,0.009257958060136406,-2.617634477970927,1.0967744416415575,57.046222557674696,53.9672069180388,-0.25278155068287234,-0.3377763111566878,-0.6038742662193037,-0.22316569435032818,6.734538038270724,0.2460002899169922,0.10133450975283154,0.3107000827789328,-0.004675319752385221,0.6260754853102508,0.1530123815132729,0.4683877840445927,-0.4925081655883794,75.33640533287746,15.142849676803245,0.1576877012656593,4,-0.25300025939941584,-0.3190002441406268,-0.6185004711151141,-0.5930004119873065,-0.2860002517700213,1,-0.046004214060711424,1.1052635981863352,14.258000373840332,2.0909201251917193,14.194000244140625,1.025639144628228,14.244000434875488,-0.046004214060711424
4195,2016-04-20,14.592000007629395,14.600000381469727,14.263999938964846,14.289999961853027,2084280.0,0.014037502396611945,1.1132050574602226,2.2205782324850523,68.12570308076485,56.09276904731164,-0.4497130906874869,-0.5118318662143793,-0.7671045435030166,-0.43411219387138544,7.542803699744059,0.33600044250488104,0.09439924296371771,0.4782997608184818,0.0996855067258835,0.8569140149110801,0.28899263377218354,0.6676068878647801,-0.6342570476684557,98.49049745747158,34.01519706077242,0.18930712704629912,4,-0.4049997329711914,-0.44499969482421875,-0.8205001354217529,-0.7950000762939453,-0.3819999694824219,2,-0.05989580559108565,-2.617634477970927,14.390000343322756,1.1052635981863352,14.258000373840332,2.0909201251917193,14.194000244140625,-0.05989580559108565
4196,2016-04-21,13.986000061035154,14.552000045776367,13.661999702453613,14.552000045776367,2999100.0,-0.04152960158150998,2.144877623025675,-1.8741718508226288,53.198946862527904,56.16792617637809,0.17079929413496764,0.09643449868375242,-0.1350252502509104,0.1574101713246261,7.940824262507305,0.9300003051757812,0.10055597589019527,-0.12600016593933283,-0.5066855490358098,0.2546852171571441,-0.3163428574875713,0.06434252560890563,0.6140003204345721,34.54159104888829,-33.0792179189301,0.19034269154823868,4,0.14499998092651545,0.14499998092651545,-0.21450018882751287,-0.18900012969970525,0.23799991607666016,3,-0.03188903884139671,1.1132050574602226,14.592000007629395,-2.617634477970927,14.390000343322756,1.1052635981863352,14.258000373840332,-0.03188903884139671
4197,2016-04-22,14.022000312805176,14.083999633789062,13.802000045776367,13.96399974822998,1425750.0,0.0025740205643440817,2.098910081743869,-0.10247449847850157,46.75971728256953,55.65615648101172,0.1453848297073268,0.05158001130241274,-0.15275882353766512,0.106898887422334,7.877911250938522,0.2819995880126953,0.08107514585142184,-0.0826999187469486,-0.4644616661121308,0.2990618286182336,-0.2735807924295397,0.1081809549356425,0.5780000686645508,38.37956820342326,-26.007215548141616,0.19088087368259102,4,0.10899972915649414,0.10899972915649414,-0.3425004482269287,-0.33000040054321467,0.23999977111816406,4,-0.014405977283888927,2.144877623025675,13.986000061035154,1.1132050574602226,14.592000007629395,-2.617634477970927,14.390000343322756,-0.014405977283888927
4198,2016-04-25,14.03600025177002,14.07800006866455,13.95199966430664,14.001999855041506,1229720.0,0.000998426661855012,1.1355995215465684,0.5862080305172505,49.021624153994345,55.39067725049422,0.15313202569451256,0.06102883835957229,-0.1327364814715004,0.0773959180099979,8.089780535228087,0.12600040435791016,0.09496364200434648,-0.0815999984741218,-0.4331179121716353,0.2699179152233917,-0.25735895532287856,0.09415895837463495,0.545240116119384,39.872097929470854,-22.848447201908257,0.17575895684875667,4,0.09499979019165039,0.09499979019165039,-0.29850029945373535,-0.39800024032592773,0.27600002288818537,0,-0.00968941513253363,2.098910081743869,14.022000312805176,2.144877623025675,13.986000061035154,1.1132050574602226,14.592000007629395,-0.00968941513253363
4199,2016-04-26,14.029999732971193,14.182000160217285,13.982000350952148,14.062000274658205,1161035.0,-0.00042750916865152977,-2.125013969914306,-0.9411814203972219,43.537396577152535,54.21465868393213,0.18869534985828196,0.07530052472802495,-0.10104411133567304,0.0654337855243039,8.33942070892932,0.19999980926513672,0.09649757553081706,-0.0904005050659169,-0.43797223818122255,0.25717122804938874,-0.2641863716235697,0.08338536149173592,0.5328558216094947,39.23238423490078,-18.693545481392363,0.17378586655765274,4,0.10100030899047674,0.10100030899047674,-0.292499780654909,-0.4349999427795428,0.2779998779296875,1,0.006272295026462427,1.1355995215465684,14.03600025177002,2.098910081743869,14.022000312805176,2.144877623025675,13.986000061035154,0.006272295026462427
4200,2016-04-27,14.071999549865724,14.149999618530273,13.97599983215332,14.031999588012695,1453940.0,0.00299357218060603,-1.2894788026326522,-1.2499776486366223,52.05652911526472,54.25797626902294,0.13835707984307,0.02945523591935917,-0.130518996788334,0.0053415767232998235,8.533319564096528,0.17399978637695312,0.10695116698152418,-0.045000648498533025,-0.39309509363221906,0.303093796635153,-0.21904787106537604,0.12904657406831,0.4728388876724221,46.06738081486637,-12.483338507541646,0.17404722256684263,4,0.05900049209594549,0.05900049209594549,-0.32549953460693537,-0.47699975967407404,0.10800075531005504,2,0.0022740578958670987,-2.125013969914306,14.029999732971193,1.1355995215465684,14.03600025177002,2.098910081743869,14.022000312805176,0.0022740578958670987
4201,2016-04-28,13.947999954223633,14.0600004196167,13.859999656677244,14.0600004196167,798895.0,-0.008811796447454778,2.571427355012336,-2.800014305128264,46.82151247180074,52.71351588017578,0.24133209213024998,0.16191373923866692,0.005854481308029236,0.1148787278952561,8.888741347287114,0.21199989318848012,0.11807234213612894,-0.16910023689269948,-0.5169889446290412,0.17878847084364224,-0.34304459076087035,0.00484411697547138,0.5791817086128237,38.42101696786872,-20.445329049447544,0.17394435386817064,4,0.1830000877380371,0.1830000877380371,-0.0924997329711914,-0.3530001640319824,0.012000083923339844,3,0.018784061140178165,-1.2894788026326522,14.071999549865724,-2.125013969914306,14.029999732971193,1.1355995215465684,14.03600025177002,0.018784061140178165
4202,2016-04-29,13.65999984741211,13.88599967956543,13.65999984741211,13.84000015258789,1103025.0,-0.02064812932009752,-1.511104988767855,1.6071389037899881,40.918798084907614,50.831827798517445,0.49798698742398173,0.45928503016804,0.2932722108356671,0.3861797118404482,9.272212650419704,0.28800010681152344,0.09472813665908397,-0.44810032844543457,-0.8334675255796355,-0.06273313131123359,-0.6407839270125351,-0.2554167298783341,0.8498781762166896,0.0,-60.59666537919404,0.19268359856710054,4,0.4700002670288086,0.4700002670288086,0.23650026321411133,-0.06500005722045898,0.28999996185302557,4,0.04128844333820081,2.571427355012336,13.947999954223633,-1.2894788026326522,14.071999549865724,-2.125013969914306,14.029999732971193,0.04128844333820081
4203,2016-05-02,13.789999961853027,13.850000381469727,13.685999870300293,13.72599983215332,757175.0,0.009516845965817922,-1.2777840325838603,-0.35555567329292587,45.48222269018419,49.54693892435183,0.3292430845416163,0.3170284254779183,0.163543582005806,0.23664992025665654,9.447701718393128,0.1900005340576172,0.07782547148411822,-0.3000001907348633,-0.7099092207477735,0.10990883927804695,-0.5049547057413193,-0.09504567572840728,0.685882934727104,24.904221559238305,-37.35032552718771,0.20495451500645542,5,0.3400001525878906,0.3400001525878906,0.12900018692016602,-0.19500017166137695,0.1599998474121076,0,0.034227710179550064,-1.511104988767855,13.65999984741211,2.571427355012336,13.947999954223633,-1.2894788026326522,14.071999549865724,0.034227710179550064
4204,2016-05-03,13.685999870300293,13.855999946594238,13.682000160217285,13.814000129699707,1323055.0,-0.0075417035417278955,-1.5588264168408061,-2.0,35.41665468474119,45.91260021368252,0.36082326032998147,0.4115715739843253,0.2645490353329567,0.3235746007328295,9.624853110594556,0.17399978637695312,0.038502931260090634,-0.3846002578735348,-0.8326495331110255,0.06344901736395592,-0.6086248954922802,-0.16057562025478944,0.7572477043131176,5.306129598561314,-52.49612832194268,0.2240246376187457,5,0.4200000762939453,0.444000244140625,0.2460002899169922,-0.09100008010864258,0.06799983978271484,1,0.04574020241782861,-1.2777840325838603,13.789999961853027,-1.511104988767855,13.65999984741211,2.571427355012336,13.947999954223633,0.04574020241782861
4205,2016-05-04,13.657999992370605,13.781999588012695,13.644000053405762,13.64799976348877,1004455.0,-0.002045877407207186,-14.33358058705097,-0.07812662981120266,33.95398756985432,43.77427140338546,0.27088926808296954,0.41351742822296345,0.28665261099684614,0.33783534884042155,9.482838423624997,0.1379995346069336,-0.0015737363587291497,-0.38260011672973704,-0.8573684755487996,0.0921682420893255,-0.6199842961392683,-0.14521593732020577,0.7539176731547528,3.365366980889851,-48.56414862681811,0.23738417940953127,5,0.25500011444091797,0.46400022506713867,0.2740001678466797,-0.06300020217895508,0.04600048065185547,2,0.047591127463271876,-1.5588264168408061,13.685999870300293,-1.2777840325838603,13.789999961853027,-1.511104988767855,13.65999984741211,0.047591127463271876
4206,2016-05-05,13.71399974822998,13.758000373840332,13.609999656677244,13.678000450134276,631900.0,0.004100143204763151,1.387097766566201,3.5998474156019324,36.89954820194371,42.6786970610937,0.1924912353431818,0.35243191974021215,0.22876739503152166,0.27054993970628516,9.51225787677143,0.1480007171630877,-0.05263089656899389,-0.31190032958984304,-0.80861733228347,0.1848166731037839,-0.5602588309366556,-0.06354182824303045,0.6518428605682018,37.68118946673756,-10.45479128617459,0.2483585013468133,5,0.18200016021728516,0.39100027084350586,0.2180004119873047,-0.11899995803833008,-0.31999969482421875,3,0.03397991581602189,-14.33358058705097,13.657999992370605,-1.5588264168408061,13.685999870300293,-1.2777840325838603,13.789999961853027,0.03397991581602189
4207,2016-05-06,13.597999572753904,13.710000038146973,13.597999572753904,13.654000282287598,1106745.0,-0.008458522502966193,-2.9999659406343357,-1.5556055949983831,32.48405354142737,40.841189215252925,0.27046409906427904,0.45605791396092776,0.3541325755904854,0.376167869276971,9.595188446155317,0.116000175476076,-0.15342003574991914,-0.4052004814147967,-0.9371420633016925,0.12674110047209908,-0.6711712723582455,-0.13922969047134792,0.7073755998746023,0.0,-41.034569588451646,0.2659707909434481,5,0.29200029373169123,0.5010004043579119,0.3340005874633807,-0.002999782562254083,-0.28399944305419744,4,0.026621597055967117,1.387097766566201,13.71399974822998,-14.33358058705097,13.657999992370605,-1.5588264168408061,13.685999870300293,0.026621597055967117
4208,2016-05-09,13.803999900817873,13.932000160217285,13.637999534606935,13.706000328063965,1253015.0,0.015149311261689391,-1.5128134068012358,-1.7499701980551865,35.035740865573885,39.8965608028553,0.0313952175663097,0.24730006702379725,0.1514443289966838,0.16352832709003096,9.27881874783897,0.3340005874633807,-0.17851258954220484,-0.18940014839172115,-0.728760086773061,0.34995978998961874,-0.4590801175823902,0.08027982079894791,0.4306377118231737,61.676636447998455,23.94907828651126,0.2696799691906697,5,0.06999969482421697,0.29500007629394354,0.1280002593994123,-0.20900011062622248,-0.6099996566772479,0,0.010576637894543328,-2.9999659406343357,13.597999572753904,1.387097766566201,13.71399974822998,-14.33358058705097,13.657999992370605,0.010576637894543328
4209,2016-05-10,13.845999717712402,13.91800022125244,13.770000457763672,13.91800022125244,807980.0,0.0030425831060778563,3.111075790087308,-0.7347022187621328,29.254723285985634,37.36302682182429,-0.04408591114157012,0.20626704728527834,0.11015358982051637,0.10759350339289497,9.33672588201977,0.14799976348876775,-0.18995367951603015,-0.1413002967834469,-0.6846148683677491,0.4020142748008553,-0.4129575825755989,0.13035698900870507,0.32497409093993035,74.25140980798072,42.38368718257844,0.2716572857921514,5,-0.01699972152709961,0.25300025939941406,0.11050033569335938,-0.25099992752075195,-0.5359992980957031,1,0.007511201334179596,-1.5128134068012358,13.803999900817873,-2.9999659406343357,13.597999572753904,1.387097766566201,13.71399974822998,0.007511201334179596
4210,2016-05-11,13.824000358581545,13.899999618530273,13.77400016784668,13.855999946594238,586255.0,-0.0015888602902912607,1.100009536828051,0.44443561418844163,43.32785271620501,36.97484240453588,-0.06812926490247762,0.20789430569382894,0.12991303827462808,0.1155161875111883,8.81952170694922,0.12599945068359375,-0.21056404702561515,-0.14359965324401713,-0.6802242382135244,0.39302493172549013,-0.4119119457287699,0.12471263924073561,0.2896760264809455,67.66478692269325,34.642579086774695,0.26831229248475347,5,-0.05900049209594904,0.27499961853027166,0.13249969482421697,-0.22900056838989435,-0.6680002212524432,2,-0.005063704187122875,3.111075790087308,13.845999717712402,-1.5128134068012358,13.803999900817873,-2.9999659406343357,13.597999572753904,-0.005063704187122875
4211,2016-05-12,13.645999908447266,13.843999862670898,13.618000030517578,13.802000045776367,1257725.0,-0.01287618963520798,-1.1320749624378088,4.875067056088963,36.13567775934355,36.443384590584316,0.06987558177883813,0.35710599468027127,0.29156648581312794,0.2757072481548164,8.343668163915599,0.2259998321533203,-0.2256243741951991,-0.29170007705688406,-0.8301163591326546,0.24671620501888647,-0.5609082180947684,-0.02249193601899968,0.41610879538436585,14.371332714683874,-17.23075050364212,0.269208141037885,5,0.11899995803833008,0.4530000686645508,0.3259999752044678,-0.051000118255615234,-0.533999443054201,3,0.004250371168424971,1.100009536828051,13.824000358581545,3.111075790087308,13.845999717712402,-1.5128134068012358,13.803999900817873,0.004250371168424971
4212,2016-05-13,13.661999702453613,13.699999809265135,13.517999649047852,13.657999992370605,1101470.0,0.0011724896756333258,3.550008344658384,-0.025639144628250742,36.22972739517661,35.4153295578057,0.060557575941521335,0.31537599682914674,0.2684820662361993,0.2474946023322886,8.215908937418178,0.18200016021728338,-0.264731374546912,-0.24910025596618723,-0.7867671525519278,0.2885666406195533,-0.5179337042590575,0.019733192326683024,0.35369808827024585,34.78257864923948,4.052000323991209,0.26883344829287065,5,0.06300020217895508,0.3970003128051758,0.32000017166137695,-0.06699991226196289,0.048000335693359375,4,-0.019616429138094693,-1.1320749624378088,13.645999908447266,1.100009536828051,13.824000358581545,3.111075790087308,13.845999717712402,-0.019616429138094693
4213,2016-05-16,13.699999809265135,13.699999809265135,13.522000312805176,13.631999969482422,726190.0,0.0027814454427705915,4.235291642708102,17.001192179303324,38.12949393490302,35.71675614115701,0.009441223069648785,0.2460432299828117,0.23362209593799044,0.19878373902667157,7.91785739773002,0.17799949645995916,-0.2864314904706262,-0.1832001209259051,-0.7026760063396882,0.336275764487878,-0.44293806363279664,0.07653782178098645,0.255974204457603,45.499974966084764,15.190284826753832,0.2597379427068917,5,0.025000095367433417,0.3590002059936541,0.2820000648498553,-0.10500001907348455,0.1240005493164098,0,-0.028175159484628676,3.550008344658384,13.661999702453613,-1.1320749624378088,13.645999908447266,1.100009536828051,13.824000358581545,-0.028175159484628676
4214,2016-05-17,13.727999687194824,13.84000015258789,13.656000137329102,13.718000411987305,1262160.0,0.002043786738650466,-1.7462724807663565,0.14704851128283908,37.499999999999986,36.1107575222843,-0.013381678464243763,0.17487072389493719,0.21076436056585024,0.16178776974069464,6.866957587888364,0.18400001525878906,-0.2720046277303272,-0.12210021018981898,-0.5871164276750971,0.3429160072954591,-0.35460831893245803,0.11040789855282007,0.17541740276692686,54.973836367449245,25.556198916155473,0.2325081087426391,5,-0.0029997825622558594,0.33100032806396484,0.21450018882751465,-0.13299989700317383,0.10200023651123047,1,-0.03889856171487982,4.235291642708102,13.699999809265135,3.550008344658384,13.661999702453613,-1.1320749624378088,13.645999908447266,-0.03889856171487982
4215,2016-05-18,13.718000411987305,13.751999855041506,13.633999824523926,13.640000343322756,1008950.0,-0.0007283854483801644,-1.622190668941368,7.800572246065631,40.8874920464112,36.553862393891805,0.00673160810447726,0.12230555701199819,0.22821672152738515,0.15772358737700642,5.53685108598054,0.1180000305175799,-0.277443387792756,-0.08839950561523402,-0.39823176168886576,0.22143275045839772,-0.24331563365205078,0.06651662242158274,0.1391665850647783,61.34988708035433,31.704982873951998,0.15491612803681615,5,0.006999492645263672,0.3409996032714844,0.22449946403503418,-0.1230006217956543,0.33199977874756037,2,-0.029741943440538154,-1.7462724807663565,13.727999687194824,4.235291642708102,13.699999809265135,3.550008344658384,13.661999702453613,-0.029741943440538154
4216,2016-05-19,13.539999961853027,13.727999687194824,13.520000457763672,13.69200038909912,783845.0,-0.01297568485117806,-1.166665010977221,-1.9487217107435202,44.791669253675025,37.92137525080821,0.1759584743999536,0.2795102339404245,0.4158820053793981,0.3213449654546121,6.086699553818613,0.20799922943115234,-0.25755903106852607,-0.24409995079040492,-0.5635560834419646,0.07535618186115478,-0.40382801711618477,-0.08437188446462507,0.3000001907348633,6.832384596703017,-25.465135248126423,0.15972806632577943,5,0.18499994277954102,0.5190000534057617,0.4024999141693115,0.05499982833862305,0.07200050354003729,3,-0.028360400709437905,-1.622190668941368,13.718000411987305,-1.7462724807663565,13.727999687194824,4.235291642708102,13.699999809265135,-0.028360400709437905
4217,2016-05-20,13.81999969482422,13.81999969482422,13.609999656677244,13.616000175476074,888705.0,0.020679448579028925,1.0588287542833625,-1.3420983285650026,51.152064281502646,39.71207785257807,-0.07737576050584316,-0.01728502656417419,0.14564724867524959,0.028544177211019317,6.51478631055394,0.2799997329711932,-0.22422654869399494,0.04599981307983647,-0.2539651075890763,0.34596473374874925,-0.10398264725461992,0.19598227341429286,-0.30200004577636896,93.74985098824651,58.01722847405618,0.14998246033445684,5,-0.10199975967407404,0.23900032043456854,0.14100027084350408,-0.22499990463257014,-0.8639993667602557,4,-0.051230046676217444,-1.166665010977221,13.539999961853027,-1.622190668941368,13.718000411987305,-1.7462724807663565,13.727999687194824,-0.051230046676217444
4218,2016-05-23,13.899999618530273,13.95199966430664,13.76200008392334,13.824000358581545,798685.0,0.005788706618858663,1.111114054560964,0.37254626967541077,58.372454161284494,42.94738128316684,-0.1590520819505823,-0.11383243778836061,0.07583399564791193,-0.0663166464000593,6.790644254370208,0.18999958038330078,-0.19797072995609355,0.13279976844787633,-0.14769113990127636,0.413290676797029,-0.007445685726699125,0.2730452226224518,-0.37999916076660156,87.96293025802235,46.38296864120758,0.1402454541745759,5,-0.16499996185302734,0.15900039672851562,0.07000041007995605,-0.30499982833862305,-0.6999998092651385,0,-0.01366903493508087,1.0588287542833625,13.81999969482422,-1.166665010977221,13.539999961853027,-1.622190668941368,13.718000411987305,-0.01366903493508087
4219,2016-05-24,14.118000030517578,14.144000053405762,13.746000289916992,13.866000175476074,826965.0,0.01568348330719993,1.6184203509146178,3.315819854186874,65.6675820124484,45.42957342719387,-0.37371145965294517,-0.3424601676172596,-0.13523278388773186,-0.2980611673226079,7.211070619955519,0.39799976348876953,-0.14383357298646793,0.3464001655578617,0.04646447194316927,0.6463358591725541,0.19643231875051548,0.4963680123652079,-0.5807196044921881,95.8333269653116,47.37800855357945,0.14996784680734657,5,-0.2870001792907715,-0.05900001525878906,-0.10700011253356934,-0.5230002403259277,-0.7139997482299805,1,-0.020824456105717593,1.111114054560964,13.899999618530273,1.0588287542833625,13.81999969482422,-1.166665010977221,13.539999961853027,-0.020824456105717593
4220,2016-05-25,14.104000091552734,14.255999565124512,14.050000190734865,14.21399974822998,840235.0,-0.000991637550260771,1.1237126578606955,-0.43650682520880557,63.67462978233345,48.48945698530387,-0.35293116832665916,-0.3435541036763752,-0.12289421687566815,-0.29020236471673044,7.813321590696345,0.20599937438964666,-0.1069993081380538,0.33080019950866735,0.023857556260900026,0.6377428427564347,0.1773288778847828,0.4842715211325519,-0.5303164878845212,79.34787256511491,28.309857884512894,0.15347132162388386,5,-0.21700048446655273,-0.04500007629394531,0.0,-0.504000186920166,-0.4479999542236328,2,-0.01942712465031715,1.6184203509146178,14.118000030517578,1.111114054560964,13.899999618530273,1.0588287542833625,13.81999969482422,-0.01942712465031715
4221,2016-05-26,14.210000038146973,14.210000038146973,14.06999969482422,14.08199977874756,772090.0,0.007515594576444018,1.1875009313206595,-1.163642353675543,71.61019489043184,52.420620040332224,-0.4140567629869114,-0.4520985817473875,-0.2290356740831605,-0.40217262343020543,8.482715974324615,0.14000034332275213,-0.05860093714255221,0.423700141906739,0.06701287261437905,0.7803874111990989,0.2453565072605599,0.6020437765529181,-0.5817311575622561,92.8793291800762,33.92361663140071,0.1783436346461797,5,-0.32200002670288086,-0.17500019073486328,-0.0429997444152832,-0.559999942779541,-0.49800014495849787,3,-0.011259665516015871,1.1237126578606955,14.104000091552734,1.6184203509146178,14.118000030517578,1.111114054560964,13.899999618530273,-0.011259665516015871
4222,2016-05-27,14.223999977111815,14.244000434875488,14.088000297546387,14.187999725341795,880885.0,0.0009852173770061867,3.105203719272517,0.28125139698103474,67.15687955021431,55.64588510870014,-0.3799043735199561,-0.44446661245159014,-0.24256603186187498,-0.4193437968732461,8.626670507976739,0.15600013732910156,-0.04236660065377151,0.4095000743865942,0.008436373053484658,0.8105637757197037,0.2089682237200403,0.6100319250531481,-0.5455126417639153,93.72556206091149,33.66350380682993,0.2005318506665544,5,-0.33599996566772283,-0.337000370025633,-0.09299993515014471,-0.573999881744383,-0.6680002212524396,4,-0.04302583750727873,1.1875009313206595,14.210000038146973,1.1237126578606955,14.104000091552734,1.6184203509146178,14.118000030517578,-0.04302583750727873
4223,2016-05-30,14.26200008392334,14.284000396728516,14.173999786376953,14.204000473022461,378025.0,0.002671548570913451,1.1568697115609368,1.6110890354711382,67.04920493221873,58.9291301011689,-0.3685590722692105,-0.46935674628005586,-0.27597017784383127,-0.4588573865901413,8.83042224978471,0.1100006103515625,0.0041559928385375144,0.4239001750946052,-0.023916610470578803,0.8717169606597892,0.1999917823120132,0.6478085678771972,-0.5373117701933108,95.91072333878121,36.088507537572696,0.22390839278259228,5,-0.3599996566772461,-0.36100006103515625,-0.13100004196166992,-0.6119999885559082,-0.8260002136230469,0,-0.091571991878723,3.105203719272517,14.223999977111815,1.1875009313206595,14.210000038146973,1.1237126578606955,14.104000091552734,-0.091571991878723
4224,2016-05-31,14.312000274658205,14.338000297546387,14.208000183105467,14.251999855041506,1288525.0,0.003505833013647708,1.3214209688270058,1.0344969334232206,69.55127641803631,62.11399503134947,-0.3654365568571727,-0.49545622906810216,-0.3206341712390657,-0.5071577211292908,9.137804314961011,0.13000011444091975,0.05489054043094299,0.4426003456115737,-0.046096677848998624,0.931297369072146,0.19825183388128842,0.686948857341859,-0.5313807526283281,90.97221762310066,30.814280041590635,0.2443485117302859,5,-0.3829998970031756,-0.38400030136108576,-0.18100023269653498,-0.5750002861022967,-1.0740003585815447,1,-0.0776970684777063,1.1568697115609368,14.26200008392334,3.105203719272517,14.223999977111815,1.1875009313206595,14.210000038146973,-0.0776970684777063
4225,2016-06-01,14.30799961090088,14.395999908447266,14.18000030517578,14.28600025177002,1105070.0,-0.00027953211854025994,1.1818146788814252,0.3666534212827126,80.81934271083169,66.11706985992244,-0.3005492015063371,-0.4640547386227958,-0.31013770601241397,-0.4994194083866592,9.414150478269317,0.21599960327148615,0.10443647142462176,0.4060997009277365,-0.10913606135729736,0.9213354632127704,0.14848181978521957,0.6637175820702534,-0.4604943958090235,73.00606138616217,6.764932533846817,0.2576178811425168,6,-0.3049998283386248,-0.3509998321533221,-0.17699956893921076,-0.5709996223449725,-0.9559993743896502,2,-0.06318139175266335,1.3214209688270058,14.312000274658205,1.1568697115609368,14.26200008392334,3.105203719272517,14.223999977111815,-0.06318139175266335
4226,2016-06-02,14.18000030517578,14.244000434875488,14.145999908447266,14.211999893188475,1024790.0,-0.008945995890828895,1.0416633553205952,-1.4545691000519028,71.83813909655012,68.41552261714993,-0.08070576825379838,-0.3155312657637346,-0.18073563708353646,-0.37337057283089514,9.524543811004484,0.16199970245361506,0.1539530476544133,0.2548003673553456,-0.2667656983146749,0.7763664330253661,-0.005982665479663751,0.515583400190355,-0.25570583301416505,29.8701700824552,-38.683426436920286,0.26078303283501014,6,-0.10900020599365057,-0.22300052642822088,-0.04900026321410955,-0.4250001907348615,-0.6040000915527326,3,-0.036953466612790864,1.1818146788814252,14.30799961090088,1.3214209688270058,14.312000274658205,1.1568697115609368,14.26200008392334,-0.036953466612790864
4227,2016-06-03,13.960000038146973,14.234000205993652,13.954000473022461,14.187999725341795,1623855.0,-0.015514828088438404,-1.3333426052126505,7.12508195744168,59.50293213017937,68.54113128036047,0.18019099973350095,-0.07064215635076465,0.033368688065406715,-0.15240454206191067,9.23809016441821,0.2799997329711914,0.19572625366715535,0.016700077056885476,-0.4816649900034413,0.5150651441172123,-0.23248245647327792,0.2658826105870489,0.43599987030029297,1.3573694090232378,-67.21608612143041,0.24918253353016373,6,0.11100006103515625,-0.0030002593994140625,0.17100000381469727,-0.004999637603759766,0.0039997100830078125,4,-0.017765053315244583,1.0416633553205952,14.18000030517578,1.1818146788814252,14.30799961090088,1.3214209688270058,14.312000274658205,-0.017765053315244583
4228,2016-06-06,13.949999809265135,14.015999794006348,13.899999618530273,13.960000038146973,639730.0,-0.0007163487718131467,-1.1090823970037453,0.04386071316533282,58.22222441998947,67.7138693256428,0.22130188704099396,-0.051798915172872384,0.04980801028134252,-0.13746317649528272,9.752864028002348,0.11600017547607422,0.2483102994773443,-0.00060014724731694,-0.49463218282142307,0.4934318883267892,-0.2476161650343709,0.24641587053973701,0.43716011047363423,10.080677723641907,-57.72569967236905,0.24701601778705348,6,0.1979999542236346,0.006999969482423651,0.18000030517578303,0.005000591278077948,0.07000064849853693,0,-0.028243731813105688,-1.3333426052126505,13.960000038146973,1.0416633553205952,14.18000030517578,1.1818146788814252,14.30799961090088,-0.028243731813105688
4229,2016-06-07,13.949999809265135,13.960000038146973,13.81999969482422,13.960000038146973,1396665.0,0.0,26.999427808506226,1.0,58.6566867815866,67.1563201033376,0.2178770227139104,-0.04596462886807906,0.050061228038336125,-0.12206128862605858,10.162133745139732,0.14000034332275213,0.27470824771619284,-0.0058001518249533035,-0.49737971053911423,0.4857794068892076,-0.25158993118203377,0.23998962753212716,0.4176736984252951,22.5694559422492,-44.15119635174971,0.24578977935708057,6,0.15799999237060725,0.006999969482423651,0.18000030517578303,0.005000591278077948,0.11999988555908558,1,-0.03684587426470498,-1.1090823970037453,13.949999809265135,-1.3333426052126505,13.960000038146973,1.0416633553205952,14.18000030517578,-0.03684587426470498
4230,2016-06-08,13.753999710083008,13.902000427246096,13.710000038146973,13.838000297546387,1167780.0,-0.014050186513404173,-1.2325635552105776,8.399866488650042,57.87922051564396,65.63065628391674,0.4011988064182255,0.15233247212010248,0.23869072079389042,0.08599419618336235,10.768653039871324,0.2399997711181623,0.2808405989322367,-0.19830021858215297,-0.6948031254771774,0.29820268831287144,-0.44655167202966517,0.04995123486535924,0.5808133688354502,8.239632817801908,-63.32775741116707,0.24825145344751243,6,0.29900026321411133,0.20300006866455078,0.3640003204345703,0.20100069046020508,0.3559999465942365,2,-0.03751634469121512,26.999427808506226,13.949999809265135,-1.1090823970037453,13.949999809265135,-1.3333426052126505,13.960000038146973,-0.03751634469121512
4231,2016-06-09,13.704000473022461,13.784000396728516,13.656000137329102,13.734000205993652,1042730.0,-0.003635250699030701,-1.0317436289461932,0.35713718054972127,44.85819170540256,63.153024301159874,0.4155760606701584,0.21808088104631196,0.286840554550837,0.14293064159874547,10.88471354933868,0.12800025939941406,0.25370220910381747,-0.25119948387145996,-0.740799022194615,0.2384000544516951,-0.4959992530330375,-0.006399714709882431,0.580827562634278,8.304555361777464,-57.95949047634792,0.24479976916157747,6,0.32199954986572266,0.25299930572509766,0.31349968910217285,0.25099992752075195,0.37799930572509943,3,-0.025685947486952743,-1.2325635552105776,13.753999710083008,26.999427808506226,13.949999809265135,-1.1090823970037453,13.949999809265135,-0.025685947486952743
4232,2016-06-10,13.394000053405762,13.751999855041506,13.394000053405762,13.704000473022461,1397705.0,-0.022621162355252578,-1.3096730132068446,10.333439298089456,31.369687640233295,59.18863349093926,0.6654373854972704,0.5343714886345552,0.5947684261285175,0.46126562289592066,11.00022634764753,0.35799980163574396,0.22201468677905112,-0.5477999210357662,-1.083670951184752,-0.011928890886780508,-0.8157354361102591,-0.2798644059612734,0.8279451924182126,0.0,-60.89536683789039,0.26793551507449326,6,0.500999927520752,0.500999927520752,0.6064999103546143,0.5610003471374512,0.7480001449584961,4,0.013588185716858048,-1.0317436289461932,13.704000473022461,-1.2325635552105776,13.753999710083008,26.999427808506226,13.949999809265135,0.013588185716858048
4233,2016-06-13,13.314000129699707,13.369999885559082,13.25,13.265999794006348,1294610.0,-0.005972817932437757,-2.0,-0.15483958296801503,17.04919160485383,53.355068511696764,0.6669597468853947,0.6155290566702902,0.6616652240043859,0.5457386817453909,11.286408455455495,0.14400005340576172,0.1626840563786427,-0.6084998607635494,-1.2053715126767823,-0.011628208850316568,-0.9069356867201659,-0.310064034806933,0.8085916930340815,9.01410229029576,-45.50124759830917,0.2984358259566163,6,0.5089998245239258,0.5089998245239258,0.680499792098999,0.6410002708435059,0.7899999618530273,0,0.048820761018344205,-1.3096730132068446,13.394000053405762,-1.0317436289461932,13.704000473022461,-1.2325635552105776,13.753999710083008,0.048820761018344205
4234,2016-06-14,13.194000244140625,13.277999877929688,13.109999656677244,13.229999542236328,2266360.0,-0.009013060266643391,1.5454584862584437,-0.7499801319240245,15.68628579154965,46.11806218733209,0.6835793231206146,0.7309478947160422,0.7694119765684171,0.6647053094909552,12.378530265724672,0.2040004730224627,0.10585487668229376,-0.7017997741699222,-1.3778313281259997,-0.025768220213844728,-1.03981555114796,-0.36378399719188437,0.8064287234104324,10.606124461602178,-39.083991054940775,0.3380157769780387,6,0.4829998016357422,0.5589995384216309,0.7924995422363281,0.7610001564025879,1.2859992980957031,1,0.06260422906918373,-2.0,13.314000129699707,-1.3096730132068446,13.394000053405762,-1.0317436289461932,13.704000473022461,0.06260422906918373
4235,2016-06-15,13.3100004196167,13.359999656677244,13.133999824523926,13.255999565124512,2507410.0,0.008791888231743039,1.93507555115189,-1.5000529829394935,16.31739070224964,39.949090143520934,0.45944046453092824,0.6143101526950279,0.6363221892382604,0.5425238897014673,13.286376242868497,0.22599983215331854,0.043227213390084174,-0.5653995990753167,-1.2871028351214928,0.15630363697085947,-0.9262512170984056,-0.2045479810522277,0.5479598581945488,29.673671118557053,-13.952117550828419,0.36085161802308846,6,0.36199951171875,0.44299936294555664,0.6539995670318604,0.6929998397827148,0.7259998321533203,2,0.057099868613633475,1.5454584862584437,13.194000244140625,-2.0,13.314000129699707,-1.3096730132068446,13.394000053405762,0.057099868613633475
4236,2016-06-16,13.156000137329102,13.26200008392334,13.131999969482422,13.187999725341795,1064220.0,-0.011570268777800097,-2.250005960470162,-0.5925755863237874,13.82116290053834,34.87333800689415,0.5061365499970041,0.7779531532771653,0.7791504924357682,0.6909813760695762,13.79646769190864,0.17800045013427734,-0.03851141525058033,-0.7001998901367195,-1.4777444885913553,0.0773447083179164,-1.0889721893640374,-0.31142759090940153,0.582286441100706,7.16518168827064,-28.878959204842214,0.3887722992273177,6,0.4069995880126953,0.5969996452331543,0.7759997844696045,0.8470001220703125,1.012000083923338,3,0.07251440478791471,1.93507555115189,13.3100004196167,1.5454584862584437,13.194000244140625,-2.0,13.314000129699707,0.07251440478791471
4237,2016-06-17,13.112000465393065,13.321999549865724,13.026000022888185,13.234000205993652,2076745.0,-0.003344456633987969,-1.013597939548879,3.812540978721135,11.201101680191073,29.648768813583217,0.4662261824266487,0.8075976454069593,0.8098181052900326,0.7266991263811438,14.88488895098292,0.29599952697753906,-0.14058343036374055,-0.7087996006011981,-1.554742673333834,0.13714347213143796,-1.1317711369675152,-0.28582806423488094,0.5257602055563328,25.0001386155074,-3.327887136933377,0.42297153636631796,6,0.3809995651245135,0.59899950027466,0.8199994564056414,0.8909997940063494,1.2659997940063494,4,0.07397798039396397,-2.250005960470162,13.156000137329102,1.93507555115189,13.3100004196167,1.5454584862584437,13.194000244140625,0.07397798039396397
4238,2016-06-20,13.710000038146973,13.739999771118164,13.314000129699707,13.347999572753904,2104545.0,0.04560704328315324,1.0189559750417516,-2.9672232384346913,35.172406017262915,27.03940428421392,-0.18930497526212697,0.20515220427252245,0.2068367759319205,0.12853715911038321,15.832850949559097,0.6279993057250994,-0.21780007029096815,-0.10130004882812571,-0.9477654646624956,0.7451653670062441,-0.5245327567453106,0.3219326590890592,-0.6840000152587873,95.7983552451438,72.27993362776606,0.42323270791718515,6,-0.2459998130798322,0.0009999275207519531,0.18199992179870605,0.2930002212524414,0.6899995803833008,0,0.03150985842562215,-1.013597939548879,13.112000465393065,-2.250005960470162,13.156000137329102,1.93507555115189,13.3100004196167,0.03150985842562215
4239,2016-06-21,13.824000358581545,13.855999946594238,13.711999893188475,13.788000106811525,1194880.0,0.00831512181745997,1.8800175477079686,0.0994480814573806,38.69160302894183,24.90744678569146,-0.36102336828759896,0.07167147218794767,0.09010827974091384,0.008074027027637598,15.915657286899403,0.14599990844726562,-0.26506256789353344,0.027400255203248847,-0.806760808020389,0.8615613184268867,-0.38968027640857095,0.44448078681506864,-0.7980003356933594,96.14462759589044,75.62735783629005,0.41708053161181896,6,-0.3830003738403338,-0.11300039291382014,0.06799960136413397,0.17899990081786932,0.8779993057250959,1,0.020254609787923927,1.0189559750417516,13.710000038146973,-1.013597939548879,13.112000465393065,-2.250005960470162,13.156000137329102,0.020254609787923927
4240,2016-06-22,13.829999923706055,14.010000228881836,13.829999923706055,13.934000015258787,1014025.0,0.0004339963085131515,-2.461541283057624,-2.8888712283768614,41.32803661202656,24.515207330871903,-0.3968406053386122,0.04647478395574822,0.07333452498199833,-0.004387142323961868,15.747140110784208,0.1859998703002912,-0.3130101503277878,0.04709982872009277,-0.7747125737188405,0.868912231159026,-0.36380637249937386,0.4580060299395594,-0.7707999038696265,81.7072898888252,59.79653073269013,0.41090620121946647,6,-0.3119997978210449,-0.11899995803833008,0.06200003623962402,0.17300033569335938,0.9239997863769531,2,0.046999249610703675,1.8800175477079686,13.824000358581545,1.0189559750417516,13.710000038146973,-1.013597939548879,13.112000465393065,0.046999249610703675
4241,2016-06-23,14.050000190734865,14.092000007629395,13.854000091552734,13.869999885559082,981905.0,0.015907466973424045,-1.2452833583747942,-1.7307706415288586,52.22993479286175,26.833012570052837,-0.6287155464326677,-0.1961853976639727,-0.15594383649400534,-0.2259309381346295,15.668243650515828,0.26200008392333984,-0.3600825429065946,0.27510008811950826,-0.5321932871007533,1.0823934633397698,-0.12854659949062253,0.678746775729639,-0.9337521583557127,96.06005464392894,68.59379676955166,0.40364668761013106,6,-0.491000175476076,-0.33900022506714045,-0.15800023078918635,-0.046999931335450995,0.7239999771118146,3,-0.0009964369234726211,-2.461541283057624,13.829999923706055,1.8800175477079686,13.824000358581545,1.0189559750417516,13.710000038146973,-0.0009964369234726211
4242,2016-06-24,13.612000465393065,13.800000190734865,13.020000457763672,13.020000457763672,2683925.0,-0.0311743572523675,-1.6351341990505202,3.288883355232442,43.09077142375907,29.72652143882009,-0.17493694842094065,0.20407715587416497,0.26910880731967346,0.20863325850350556,15.80654379669947,1.0299997329711932,-0.4053905711782271,-0.13229966163635432,-0.9139040499733344,0.6493047267006258,-0.5231018558048444,0.25850253253213573,0.4799995422363299,55.22390449730561,24.50269289778233,0.39080219416849016,6,-0.05600023269653143,0.09599971771240412,0.2799994945526141,0.39099979400634943,1.1419992446899432,4,0.04084629274535656,-1.2452833583747942,14.050000190734865,-2.461541283057624,13.829999923706055,1.8800175477079686,13.824000358581545,0.04084629274535656
4243,2016-06-27,12.956000328063965,13.503999710083008,12.890000343322756,13.470000267028807,1966025.0,-0.04819277952545653,1.109967719206247,-0.8682431289538415,33.97808331709038,31.758943386102395,0.47487909440893894,0.7981394137579052,0.9022089123048964,0.861020817063805,15.903271854387269,0.722000122070309,-0.4463021700346044,-0.7229998111724854,-1.5399160027042367,0.09391638035926597,-1.131457906938362,-0.3145417154066088,1.1359996795654297,5.4908488497191525,-25.176669333699447,0.40845809576587566,6,0.5349998474121094,0.6869997978210449,0.9324996471405029,1.0469999313354492,1.7239999771118146,0,0.10975608948197224,-1.6351341990505202,13.612000465393065,-1.2452833583747942,14.050000190734865,-2.461541283057624,13.829999923706055,0.10975608948197224
4244,2016-06-28,13.199999809265135,13.425999641418455,13.178000450134276,13.229999542236328,1968720.0,0.018832932619849085,-5.702821130771784,0.05836524617417355,41.20634705343271,34.52438298067829,0.2590634376302532,0.4917736624541664,0.6334171403889055,0.6201878275796844,15.804063367291265,0.4699993133544904,-0.43624055217404134,-0.4234003067016623,-1.2097104366060876,0.362909823202763,-0.8165553716538749,-0.030245241749449647,0.8439202117919944,25.790312189579463,-7.395517727910335,0.39315506495221275,6,0.2910003662109393,0.4430003166198748,0.6970000267028826,0.8210005760192889,1.3719997406005895,1,0.09090907777308099,1.109967719206247,12.956000328063965,-1.6351341990505202,13.612000465393065,-1.2452833583747942,14.050000190734865,0.09090907777308099
4245,2016-06-29,13.404000282287598,13.43000030517578,13.182000160217285,13.241999626159668,1472765.0,0.01545458151289325,1.3177507620456912,-5.400069936738721,45.46004540344264,38.039814369889875,0.07800180328089823,0.22827933680605383,0.39997166740379697,0.42887517056704993,15.480482519581,0.24800014495849432,-0.3956536774011763,-0.17419986724853587,-0.896104697847754,0.5477049633506823,-0.535152282548145,0.18675254805107322,0.5937629516601568,42.76207009270153,6.163353967369019,0.36095241529960925,6,0.08699989318847656,0.2389998435974121,0.5409996509552002,0.6549997329711914,1.3000001907348633,2,0.09683671700113683,-5.702821130771784,13.199999809265135,1.109967719206247,12.956000328063965,-1.6351341990505202,13.612000465393065,0.09683671700113683
4246,2016-06-30,13.656000137329102,13.656000137329102,13.32800006866455,13.399999618530273,1727705.0,0.018800346891554742,1.5624953433965638,1.5802437157826574,54.03573840878555,42.79921845084482,-0.1068508513568478,-0.0685022605398693,0.14038415908316182,0.18796386568645573,15.044148458912277,0.3280000686645508,-0.3298469703588811,0.10399999618530309,-0.561797013828274,0.7697970061988801,-0.22889850882148544,0.4368985011920916,0.297452580993653,84.17581565367553,41.173486691108764,0.3328985050067882,6,-0.16499996185302734,-0.013000011444091797,0.3169996738433838,0.4029998779296875,1.180000305175783,3,0.08040418583128828,1.3177507620456912,13.404000282287598,-5.702821130771784,13.199999809265135,1.109967719206247,12.956000328063965,0.08040418583128828
4247,2016-07-01,13.711999893188475,13.753999710083008,13.637999534606935,13.720000267028807,1061585.0,0.004100743650865768,2.052665922124015,-0.03125139698103086,56.17628594371895,45.13298288711771,-0.07687441187369437,-0.15181798362800336,0.07613045775058147,0.13914781476807114,15.503244980926267,0.11600017547607244,-0.2674349590296181,0.17239975929260076,-0.47023751732767316,0.8150370359128747,-0.1489188790175362,0.4937183976027377,0.1989147301342804,95.13890651887625,45.86118613615399,0.32131863831013663,7,-0.22099971771240057,-0.06899976730346502,0.2495000362396258,0.3470001220703143,1.0220003128051776,4,0.07745042903521027,1.5624953433965638,13.656000137329102,1.3177507620456912,13.404000282287598,-5.702821130771784,13.199999809265135,0.07745042903521027
4248,2016-07-04,13.555999755859375,13.760000228881836,13.503999710083008,13.760000228881836,885515.0,-0.011376906253229624,1.5098031882567435,25.498867564668018,55.55554905071628,47.00675466731487,0.06144510843217432,-0.028299738483186232,0.22144240697798878,0.3090339503874002,16.381901539436615,0.2560005187988281,-0.18167375373442596,0.03609962463378835,-0.5770453193596321,0.6492445686272088,-0.270472847362921,0.3426720966304977,0.31407829626338035,64.94835900771963,10.333674854932298,0.3065724719967102,7,-0.06499958038330078,0.08700037002563477,0.3315000534057617,0.5030002593994141,1.3699998855590803,0,0.08837414988192327,2.052665922124015,13.711999893188475,1.5624953433965638,13.656000137329102,1.3177507620456912,13.404000282287598,0.08837414988192327
4249,2016-07-05,13.435999870300293,13.539999961853027,13.420000076293945,13.494000434875488,816030.0,-0.008852160498690864,-1.666659602424448,0.2843158337618625,51.93132256712121,48.18489755121428,0.1347942105888862,0.05398604960450726,0.3293327722473265,0.43792413353032345,17.767603763452716,0.1359996795654297,-0.08395951061782547,-0.058200263977051137,-0.6375993456048921,0.5211988176507898,-0.3478998047909716,0.23149927683686933,0.39487507347046247,43.94458129907586,-13.253877879461584,0.2896995408139203,7,0.05500030517578125,0.2070002555847168,0.4655003547668457,0.6230001449584961,1.4820003509521467,1,0.09258711274813991,1.5098031882567435,13.555999755859375,2.052665922124015,13.711999893188475,1.5624953433965638,13.656000137329102,0.09258711274813991
4250,2016-07-06,13.23799991607666,13.368000030517578,13.16800022125244,13.33199977874756,1149085.0,-0.014736525464048467,1.409630940343803,1.6206715117235335,51.24016649209555,48.07492329557358,0.26819100114648897,0.22276793532761374,0.5113187705549507,0.6367277425824334,18.942283010059946,0.26799964904785334,-0.0667655372165683,-0.23040022850036657,-0.8070366820379089,0.34623622503717577,-0.5187184552691377,0.0579179982684046,0.5552400436761751,11.824272621976336,-49.56725960331495,0.2883182267687715,7,0.10700035095215021,0.4050002098083496,0.6905002593994141,0.8210000991821289,1.7539997100830078,2,0.10077048211558082,-1.666659602424448,13.435999870300293,1.5098031882567435,13.555999755859375,2.052665922124015,13.711999893188475,0.10077048211558082
4251,2016-07-07,13.35200023651123,13.543999671936035,13.284000396728516,13.342000007629395,1098235.0,0.00861159700538483,-3.1269906145927946,-0.10638556906032305,53.55449955819112,49.23755975495492,0.05002800992169121,0.0854242643526053,0.38629650398811854,0.5247130843216574,19.71948552543172,0.305999755859375,-0.06424396108903352,-0.09879989624023366,-0.6665779873181936,0.4689781948377263,-0.38268894177921275,0.18508914929874543,0.40511013858440137,31.081083258022268,-33.47146593866227,0.2838890455389797,7,-0.026999950408935547,0.21500015258789062,0.6279995441436768,0.7069997787475586,1.6399993896484375,3,0.1012582543860483,1.409630940343803,13.23799991607666,-1.666659602424448,13.435999870300293,1.5098031882567435,13.555999755859375,0.1012582543860483
4252,2016-07-08,13.576000213623047,13.597999572753904,13.314000129699707,13.31999969482422,999140.0,0.016776510870579964,-1.1194016041676913,25.599465954605964,47.76815737850738,50.76979020622348,-0.20072389570671945,-0.13095577938988967,0.16293475611593777,0.299135533546643,19.458765063371665,0.28399944305419744,-0.06725631049619984,0.11610007286071777,-0.45367539938745516,0.6858755451088907,-0.16878766326336958,0.4009878089848051,0.14642576020166942,68.91891674197804,7.975112811104694,0.2848877361240866,7,-0.1119999885559082,-0.01399993896484375,0.4379997253417969,0.4829998016357422,1.4499998092651385,4,0.09281085806241163,-3.1269906145927946,13.35200023651123,1.409630940343803,13.23799991607666,-1.666659602424448,13.435999870300293,0.09281085806241163
4253,2016-07-11,13.96399974822998,13.998000144958494,13.637999534606935,13.711999893188475,1548500.0,0.028579812058163512,1.2499992549434529,0.9843724388681239,52.1367434283495,51.98427869232534,-0.48131765772239987,-0.49304060789879856,-0.22409573528790894,-0.08852072725355242,18.301203345708615,0.42199993133544744,-0.1079647839261142,0.4715996265411384,-0.1360297701180091,1.079229023200286,0.16778492821156377,0.775414324870713,-1.0739994049072248,95.9035662826693,37.784342985288006,0.3038146983295739,7,-0.3809995651245135,-0.47299957275390625,0.05000019073486328,0.0950002670288086,0.9759998321533203,0,0.05514182695837366,-1.1194016041676913,13.576000213623047,-3.1269906145927946,13.35200023651123,1.409630940343803,13.23799991607666,0.05514182695837366
4254,2016-07-12,14.020000457763672,14.03600025177002,13.895999908447266,13.95199966430664,1298905.0,0.004010363115395377,1.7999961853172863,0.26984457370354903,52.85629166948621,52.806083832996855,-0.45680713315140586,-0.5101418129586293,-0.27510394216358947,-0.14487093619219493,16.702159361239595,0.1400003433227539,-0.08983642922768453,0.4863003253936764,-0.14764635301504647,1.1202470038023993,0.16932698618931497,0.8032736645980378,-1.1078401184082018,98.15670582444483,41.24405232578526,0.31697333920436155,7,-0.4180002212524414,-0.5290002822875977,0.03249931335449219,0.03899955749511719,0.9199991226196289,1,0.06462190827911707,1.2499992549434529,13.96399974822998,-1.1194016041676913,13.576000213623047,-3.1269906145927946,13.35200023651123,0.06462190827911707
4255,2016-07-13,14.06999969482422,14.076000213623047,13.913999557495115,13.972000122070312,1076230.0,0.00356627927446751,1.9454501317797521,1.441153371479887,50.31684900606019,52.3928738993607,-0.44968896029621597,-0.5273204545334611,-0.3185240886179148,-0.19617791641706894,15.50138546805783,0.16200065612793146,0.024512296021693913,0.49829959869384943,-0.16940118078399458,1.1660003781716934,0.16444920895492743,0.8321499884327714,-1.112885758972169,99.24235856235994,45.32843439723423,0.333850389738922,7,-0.4479994773864764,-0.5789995193481463,-0.037499904632570136,-0.010999679565431464,0.9200000762939435,2,0.06027011690271489,1.7999961853172863,14.020000457763672,1.2499992549434529,13.96399974822998,-1.1194016041676913,13.576000213623047,0.06027011690271489
4256,2016-07-14,14.109999656677244,14.21399974822998,14.095999717712402,14.152000427246096,917665.0,0.002842925566497234,-2.3713982098336537,-0.4285811599844582,59.028268600110955,52.70976086118203,-0.46770026967521616,-0.5187828791436608,-0.35314982592796973,-0.23554185117979287,14.368113049627446,0.14400005340575994,0.10265893311118113,0.4905995845794653,-0.18827251078235463,1.1694716799412852,0.15116353689855444,0.8300356322603761,-1.0857525441589324,88.44442937402891,33.26294431056048,0.3394360476809103,7,-0.4189996719360334,-0.5579996109008771,-0.10499978065490545,-0.050999641418455255,0.8520002365112305,3,0.06250885832339748,1.9454501317797521,14.06999969482422,1.7999961853172863,14.020000457763672,1.2499992549434529,13.96399974822998,0.06250885832339748
4257,2016-07-15,14.08199977874756,14.09000015258789,13.968000411987305,14.038000106811525,937915.0,-0.0019843996180703982,3.066629579591753,-1.047592016529963,76.43192240222163,55.02935790023818,-0.42655307819479304,-0.4367810645978807,-0.31625067511065375,-0.2008031815448863,12.694797817202963,0.14199924468993963,0.15503902057915298,0.41409974098205815,-0.25059155628583163,1.078791038249948,0.08175409234811326,0.746445389616003,-0.9625724553723156,77.08334713069993,14.971236259838264,0.3323456486339451,7,-0.39099979400634943,-0.5299997329711932,-0.09049987792968928,-0.022999763488771308,0.9140005111694318,4,0.06462149280711338,-2.3713982098336537,14.109999656677244,1.9454501317797521,14.06999969482422,1.7999961853172863,14.020000457763672,0.06462149280711338
4258,2016-07-18,14.142000198364258,14.265999794006348,14.092000007629395,14.105999946594238,1138940.0,0.004260788280031846,-4.4374823049069425,0.8181936406788478,74.20350311120319,57.50404462735841,-0.44107105505669786,-0.4877656943829791,-0.3731121503153805,-0.25792668665290996,13.117303195948645,0.1840000152587873,0.1583168951698326,0.45250015258789134,-0.24520832498689238,1.150208630162675,0.10364591380050037,0.8013543913752823,-0.9350070810006343,66.48658540671644,-0.21090121165497067,0.3488542387873918,7,-0.4250001907348633,-0.564000129699707,-0.24700021743774414,-0.14499998092651367,0.9039993286132812,0,0.0625088256345927,3.066629579591753,14.08199977874756,-2.3713982098336537,14.109999656677244,1.9454501317797521,14.06999969482422,0.0625088256345927
4259,2016-07-19,14.104000091552734,14.163999557495115,14.045999526977539,14.119999885559082,1075570.0,-0.002687039052362561,1.2692501673529333,-0.44443561418845534,69.66291894034993,59.5510171216089,-0.33341212530732456,-0.4508273105363223,-0.33370393220231875,-0.2188062160760733,13.962962809758286,0.11800003051757635,0.14903294806766354,0.4005000591278076,-0.3194540738789815,1.1204541921345967,0.040522992624413945,0.7604771256312013,-0.7911063065248385,53.97738818040712,-15.097243615616023,0.3599770665033944,7,-0.32899999618530273,-0.5260000228881836,-0.28100013732910156,-0.1789999008178711,0.9980001449584961,1,0.059273928205039406,-4.4374823049069425,14.142000198364258,3.066629579591753,14.08199977874756,-2.3713982098336537,14.109999656677244,0.059273928205039406
4260,2016-07-20,14.479999542236328,14.482000350952148,14.105999946594238,14.105999946594238,1431490.0,0.026659064679728006,-1.0106995234173197,-23.375275675031293,71.63864746494858,61.56036688902639,-0.5751943303560125,-0.8175498106883659,-0.7031878793081034,-0.5928287450225476,14.735108782861166,0.37800025939941406,0.16481774284353357,0.7439995288848884,-0.05440817211136917,1.542407229881146,0.3447956783867596,1.1432033793830172,-1.0717951563105874,99.61073755770286,31.105980610715875,0.39920385049812857,7,-0.5819993019104004,-0.793999195098877,-0.7649996280670166,-0.6249995231628418,0.5600004196166992,2,0.031767959439861215,1.2692501673529333,14.104000091552734,-4.4374823049069425,14.142000198364258,3.066629579591753,14.08199977874756,0.031767959439861215
4261,2016-07-21,14.03600025177002,14.543999671936035,13.741999626159668,14.460000038146973,3371525.0,-0.030662935393831914,1.7094639439651007,-1.1336904941007275,57.06807415528845,62.5936909753354,-0.02678260021561485,-0.3948998589603363,-0.251959695774584,-0.1553540873434507,14.869214759048981,0.8020000457763672,0.19754267569530803,0.300700235366822,-0.4965720621098786,1.0979725328435226,-0.09793591337152918,0.6993363841051732,-0.49894035004111004,36.658430028610226,-27.300918808039086,0.39863614873835057,7,0.054999351501464844,-0.319000244140625,-0.323500394821167,-0.1810002326965332,1.1599998474121076,3,0.06796804661127309,-1.0106995234173197,14.479999542236328,1.2692501673529333,14.104000091552734,-4.4374823049069425,14.142000198364258,0.06796804661127309
4262,2016-07-22,14.16800022125244,14.1899995803833,13.890000343322756,13.998000144958494,1848370.0,0.009404386371806517,1.8037469807569981,-0.40094377817164345,63.4920815131305,63.85539520697773,-0.07372972542386869,-0.509217849163992,-0.37556367699315096,-0.28851493586003407,14.017367480308952,0.2999992370605451,0.25699320127474223,0.404900217056273,-0.4127826070663456,1.2225830411788916,-0.003941195005035425,0.8137416291175814,-0.4899687516945317,53.117278151821864,-10.274260674980553,0.40884141206130903,7,-0.025000572204588067,-0.4510002136230451,-0.5100004673004133,-0.3130002021789533,0.9239997863769549,4,0.056041760272209196,1.7094639439651007,14.03600025177002,-1.0106995234173197,14.479999542236328,1.2692501673529333,14.104000091552734,0.056041760272209196
4263,2016-07-25,14.378000259399414,14.378000259399414,14.10200023651123,14.10200023651123,1616075.0,0.014822136848358314,1.0,1.6235288177809692,69.97457271689333,65.7574264344674,-0.2445444319768484,-0.640038039938057,-0.5757794454406024,-0.49354862294355684,13.00753286487946,0.2760000228881836,0.310710198214986,0.543800258636475,-0.2241721847438427,1.3117727020167926,0.15981403694631702,0.9277864803266329,-0.6360006332397461,79.30182006711394,12.894750912713548,0.3839862216901585,7,-0.2350006103515625,-0.6610002517700195,-0.7760002613067627,-0.565000057220459,0.8660001754760742,0,0.042982335468631616,1.8037469807569981,14.16800022125244,1.7094639439651007,14.03600025177002,-1.0106995234173197,14.479999542236328,0.042982335468631616
4264,2016-07-26,14.399999618530273,14.461999893188475,14.302000045776367,14.350000381469727,1227240.0,0.001530070853662524,-1.1917801060799798,0.18115664099347978,76.62696225640757,68.68077235117268,-0.23129549629212676,-0.5981967796053507,-0.58843982780642,-0.5096049259523454,12.017881927288228,0.1599998474121076,0.37855171587585446,0.5057996273040768,-0.24075488622954389,1.2523541408376975,0.13252237053726645,0.8790768840708871,-0.5457199859619148,82.04488214631408,8.372686249801234,0.3732772567668101,7,-0.2569999694824219,-0.6829996109008789,-0.8124995231628418,-0.5869994163513184,0.7040004730224609,1,0.0448611059416959,1.0,14.378000259399414,1.8037469807569981,14.16800022125244,1.7094639439651007,14.03600025177002,0.0448611059416959
4265,2016-07-27,14.70199966430664,14.85200023651123,14.51200008392334,14.520000457763672,2065730.0,0.020972225956710888,-2.4343457696346174,3.6400396734569314,78.48102488287309,70.84218971592404,-0.4852474970692757,-0.8410912060683984,-0.8770767245850024,-0.8026958374730668,11.301589039853296,0.45200061798095703,0.41312981682741245,0.7428997039794929,-0.048552889323280723,1.5343522972822665,0.347173407328107,1.1386260006308788,-0.7511592262268074,86.486442367173,7.119965486568944,0.3957262966513867,7,-0.4049997329711914,-0.8309993743896484,-1.1259996891021729,-0.8889994621276855,0.5200004577636719,2,0.027207222237646045,-1.1917801060799798,14.399999618530273,1.0,14.378000259399414,1.8037469807569981,14.16800022125244,0.027207222237646045
4266,2016-07-28,14.753999710083008,14.871999740600586,14.62600040435791,14.744000434875488,1676965.0,0.00353693694488455,1.0,0.05494131209390065,76.79710061923811,70.8827650733703,-0.4875616316490117,-0.8502046158385568,-0.9090954926372987,-0.8433501247954656,11.403544067022223,0.24599933624267578,0.44559411792382875,0.7399997711181641,-0.11287187242857755,1.5928714146649057,0.31356394934479326,1.1664355928915349,-0.6589737042541515,87.98369623803413,6.9942965270260515,0.42643582177337047,7,-0.44700002670288086,-0.8729996681213379,-1.1394996643066406,-0.9409995079040527,0.824000358581543,3,0.019384591120370276,-2.4343457696346174,14.70199966430664,-1.1917801060799798,14.399999618530273,1.0,14.378000259399414,0.019384591120370276
4267,2016-07-29,14.77400016784668,14.78600025177002,14.657999992370605,14.753999710083008,1058265.0,0.001355595645701646,4.818110884737093,2.0001907486886026,72.1311714618794,70.6525060012232,-0.4459783647797959,-0.8290701205866142,-0.917496904247713,-0.8534339229672572,11.851483117945365,0.12800025939941406,0.4893641836557432,0.7069002151489254,-0.19748754319158657,1.6112879734894374,0.25470633597866943,1.1590940943191814,-0.5391188897589121,87.27277456239325,7.832425790878602,0.45219387917025616,7,-0.46700048446655273,-0.8930001258850098,-1.1390001773834229,-0.9609999656677246,0.630000114440918,4,0.02856368800197151,1.0,14.753999710083008,-2.4343457696346174,14.70199966430664,-1.1917801060799798,14.399999618530273,0.02856368800197151
4268,2016-08-01,14.753999710083008,14.934000015258787,14.71399974822998,14.772000312805176,1131780.0,-0.0013537604938708148,-3.489777250124038,-0.9000095365248904,70.45707293008942,70.74074533341648,-0.3688218852582388,-0.753340867491648,-0.8884696914207737,-0.8238837136776151,12.071207534200546,0.22000026702880682,0.5036913060203574,0.6269997596740726,-0.2934068385540094,1.5474063579021546,0.1667964605600325,1.0872030587881127,-0.4044371087429326,71.51893767919138,-5.324491184778296,0.46020329911404084,8,-0.4159998893737793,-0.8419995307922363,-1.1219995021820068,-0.9439992904663086,0.6540002822875977,0,0.02290906223316469,4.818110884737093,14.77400016784668,1.0,14.753999710083008,-2.4343457696346174,14.70199966430664,0.02290906223316469
4269,2016-08-02,14.68000030517578,14.772000312805176,14.65999984741211,14.727999687194824,903905.0,-0.005015548757036803,-1.5454565158493634,2.6665430463577144,66.77670473322803,70.20052947433642,-0.2285599328614598,-0.6127832657839676,-0.8131451789467548,-0.7436377968017531,12.009389214763143,0.1120004653930664,0.48185352366465395,0.4908003330230688,-0.4006686948484077,1.3822693608945453,0.04506581908733054,0.9365348469588071,-0.2135502210519622,39.81048544742449,-32.78687803647177,0.445734513935738,8,-0.34200048446655096,-0.629000186920166,-1.1130001544952375,-0.9349999427795392,0.7740001678466815,1,0.03841962656505249,-3.489777250124038,14.753999710083008,4.818110884737093,14.77400016784668,1.0,14.753999710083008,0.03841962656505249
4270,2016-08-03,14.571999549865724,14.720000267028807,14.531999588012695,14.71399974822998,768510.0,-0.007356999527580177,1.441547664755238,2.958375553833475,62.24814346985826,70.77609273151086,-0.11860964523757289,-0.42131965057414966,-0.7045956445073198,-0.6342023910942647,11.159525267327519,0.1880006790161115,0.4659624838271288,0.31609959602356064,-0.46898264575989046,1.1011818378070117,-0.0764415248681658,0.7086407169152871,0.36200046539306285,9.950228691807435,-58.13750479790805,0.3925411208917258,8,-0.15999937057495295,-0.520999431610111,-1.0049993991851824,-0.8269991874694842,0.7260007858276349,2,0.036508410521596035,-1.5454565158493634,14.68000030517578,-3.489777250124038,14.753999710083008,4.818110884737093,14.77400016784668,0.036508410521596035
4271,2016-08-04,14.704000473022461,14.704000473022461,14.553999900817873,14.604000091552734,751865.0,0.009058531926591451,1.9999999999999645,-0.7042270547623293,65.62815245556669,71.01343394733709,-0.16303474359635572,-0.4709864516627853,-0.8379198295527512,-0.7638268449289622,10.90759607406708,0.15000057220458807,0.4734979902392489,0.3805005073547356,-0.30315010278715704,1.0641511174966283,0.03867520228378929,0.722325812425682,0.22195953369140398,42.78624433015145,-23.16543095509391,0.34182530507094677,8,-0.18600034713745117,-0.6530003547668475,-1.137000322341919,-0.9590001106262207,0.48999977111816406,3,0.03522848424809499,1.441547664755238,14.571999549865724,-1.5454565158493634,14.68000030517578,-3.489777250124038,14.753999710083008,0.03522848424809499
4272,2016-08-05,14.836000442504885,14.85200023651123,14.663999557495115,14.699999809265135,644070.0,0.008977146710829054,1.2381003740896324,1.3600011444048496,66.82832569592321,70.66385094500708,-0.2126795723938013,-0.5309736806746539,-0.9701878214671051,-0.8924351062128277,10.963001663951651,0.18800067901611506,0.4499807411494743,0.44950046539306854,-0.17366075817632343,1.0726616889624605,0.13791985360837344,0.7610810771777636,0.08208035583495743,75.62202273633146,9.335742836495825,0.31158061178469576,8,-0.21800041198730646,-0.7850003242492711,-1.2690002918243426,-1.0910000801086444,0.42399978637695135,4,0.05001345403265489,1.9999999999999645,14.704000473022461,1.441547664755238,14.571999549865724,-1.5454565158493634,14.68000030517578,0.05001345403265489
4273,2016-08-08,14.734000205993652,14.880000114440918,14.656000137329102,14.880000114440918,794935.0,-0.006875184245681454,2.0684947613199904,-1.0735237400688324,64.81655678779583,69.35158367071689,-0.061318431661032236,-0.38823414044140137,-0.8708714295348141,-0.7857815945400617,12.224962370007383,0.2239999771118164,0.490962062879186,0.30900020599365163,-0.29921928444021617,0.9172196964275194,0.004890460776717731,0.6131099512105855,0.17635896813964713,58.046066784505555,-9.392492697491647,0.30410974521693435,8,-0.01100015640258789,-0.6830000877380389,-1.1670000553131104,-1.0130000114440918,0.513999938964842,0,0.045473060060186254,1.2381003740896324,14.836000442504885,1.9999999999999645,14.704000473022461,1.441547664755238,14.571999549865724,0.045473060060186254
4274,2016-08-09,14.925999641418455,14.93000030517578,14.710000038146973,14.732000350952148,663795.0,0.013031046066274588,1.1782138017968886,-1.3287630967000112,61.48300746193525,67.46291506839047,-0.1909372984527824,-0.536378628034436,-1.064990896589233,-0.9719321145014987,13.490695693356002,0.22000026702880682,0.514020851072166,0.455699682235716,-0.16041826461210285,1.0718176290835348,0.14764070881180658,0.7637586556596254,-0.39400005340575994,98.99480991244423,34.15414893448897,0.3080589734239098,8,-0.19299983978271307,-0.8749995231628418,-1.3589994907379133,-1.2829995155334455,0.29200077056884943,1,0.03229266799756836,2.0684947613199904,14.734000205993652,1.2381003740896324,14.836000442504885,1.9999999999999645,14.704000473022461,0.03229266799756836
4275,2016-08-10,14.91800022125244,15.029999732971193,14.892000198364258,14.91800022125244,739665.0,-0.000535938654575463,-4.30766973553944,0.0,79.28285742510553,67.7391102690424,-0.16659530478405138,-0.48653674210357245,-1.0591191993911533,-0.9575280416014298,14.795024199918554,0.13799953460693537,0.5042291255096032,0.4053002357482889,-0.211541681969182,1.0221421534657598,0.09687927688955256,0.7137211946070252,-0.3780406188964829,76.47068251850175,7.731995469016596,0.3084209588587357,8,-0.13700056076049627,-0.8190002441406232,-1.3510000705718976,-1.2750000953674299,0.3719997406005877,2,0.03592976564019801,1.1782138017968886,14.925999641418455,2.0684947613199904,14.734000205993652,1.2381003740896324,14.836000442504885,0.03592976564019801
4276,2016-08-11,14.991999626159668,15.02400016784668,14.892000198364258,14.93000030517578,709730.0,0.004960410498037637,1.0952308868385798,100.0,78.45301902474945,68.44153777602796,-0.22717383286204296,-0.517609019592074,-1.1303038852357083,-1.0264796615991987,15.7723155942728,0.13199996948242188,0.4831145681163278,0.43519964218139684,-0.1865145691628829,1.0569138535256766,0.12434253650925697,0.7460567478535367,-0.4324384185791015,89.83953264808062,18.33481492003139,0.3108571056721395,8,-0.2109999656677246,-0.8349995613098145,-1.4979994297027588,-1.3489995002746582,0.25800037384033203,3,0.020410933642217355,-4.30766973553944,14.91800022125244,1.1782138017968886,14.925999641418455,2.0684947613199904,14.734000205993652,0.020410933642217355
4277,2016-08-12,14.991999626159668,15.03600025177002,14.90999984741211,14.994000434875488,506425.0,0.0,1.9302268846060016,-0.03227146175262555,74.79803749527207,68.92386717215936,-0.21567963885840058,-0.4700376479574153,-1.120338781513162,-1.0237437648148742,17.226820374002223,0.12600040435791016,0.4281615345609264,0.3896996498107903,-0.218761596690058,0.9981608963116386,0.08546902656036615,0.6939302730612145,-0.413620877563476,88.42089148444381,17.162922824132977,0.30423062325042455,8,-0.20799970626831055,-0.8169994354248047,-1.54599928855896,-1.3489995002746582,0.466000556945799,4,0.013473894278151155,1.0952308868385798,14.991999626159668,-4.30766973553944,14.91800022125244,1.1782138017968886,14.925999641418455,0.013473894278151155
4278,2016-08-15,15.026000022888185,15.03600025177002,14.91800022125244,14.960000038146973,443490.0,0.002267902719873982,1.7441726363414993,-32.9866539561496,75.03999707031477,69.84201076516901,-0.2313703086132044,-0.4578916717155739,-1.143451141497243,-1.048555585262637,18.25658412517979,0.1180000305175799,0.37958065506663985,0.3795000553131125,-0.21647631823488744,0.9754764288611124,0.08151186853911163,0.6774882420871133,-0.4201639841015634,96.9324471383944,25.92199933436214,0.29798818677400024,8,-0.24200010299682795,-0.6890001296997088,-1.5129997730255145,-1.3829998970031756,0.4700002670288068,0,0.015573020473659716,1.9302268846060016,14.991999626159668,1.0952308868385798,14.991999626159668,-4.30766973553944,14.91800022125244,0.015573020473659716
4279,2016-08-16,14.9399995803833,15.050000190734865,14.89799976348877,14.98799991607666,1080920.0,-0.0057234421917932154,-1.3030373089038791,-0.7272779816778696,61.508684973377356,69.75984871000446,-0.11690417388034113,-0.32258822435448486,-1.047337507172374,-0.9569029333467469,19.4583102964368,0.15200042724609553,0.34925400400040196,0.2516996383666985,-0.29966868434905614,0.8030679610824532,-0.023984522991177926,0.5273837997245749,-0.3083536888176752,30.37935717519205,-37.07591977479488,0.2756841613578773,8,-0.13799953460693182,-0.5439996719360352,-1.4029994010925293,-1.296999454498291,0.6979999542236346,1,0.020615834887947937,1.7441726363414993,15.026000022888185,1.9302268846060016,14.991999626159668,1.0952308868385798,14.991999626159668,0.020615834887947937
4280,2016-08-17,14.9399995803833,15.005999565124512,14.913999557495115,14.937999725341795,1327085.0,0.0,-2.67998626714204,-0.04166335532070775,59.4704492460447,69.07565946450201,-0.06617250517496842,-0.3018344053995996,-1.0306971675121268,-0.9538438941247147,19.881266637576314,0.09200000762939631,0.3246225207386537,0.22869963645934988,-0.32445724226852946,0.7818565151872292,-0.04787880290458979,0.5052780758232895,-0.27488534488413663,30.37935717519205,-33.05491208210397,0.27657843936393983,8,-0.08699941635131836,-0.5439996719360352,-1.3934993743896484,-1.296999454498291,0.8220005035400391,2,0.018607820576449496,-1.3030373089038791,14.9399995803833,1.7441726363414993,15.026000022888185,1.9302268846060016,14.991999626159668,0.018607820576449496
4281,2016-08-18,14.989999771118164,15.022000312805176,14.937999725341795,14.944000244140625,510785.0,0.0033467330749135105,-1.8965437863789163,23.00143061514409,60.67190621583923,68.3916128556038,-0.07972082037113104,-0.2916519374043034,-1.0615210527862349,-0.9973656102469022,21.482224133513267,0.08400058746338068,0.31477613506119084,0.230999851226807,-0.23456267091465044,0.6965623733682644,-0.0017814098439217219,0.4637811122975357,-0.29409465920014455,60.52615068011775,0.10285989774218507,0.23278126107072888,8,-0.13699960708618164,-0.5939998626708984,-1.4334995746612549,-1.3469996452331543,0.6140003204345703,3,0.02001335525787562,-2.67998626714204,14.9399995803833,-1.3030373089038791,14.9399995803833,1.7441726363414993,15.026000022888185,0.02001335525787562
4282,2016-08-19,14.961999893188475,15.008000373840332,14.947999954223633,14.98799991607666,1008640.0,-0.0018679038263654801,-1.2222418451865849,-0.5652237011237273,60.19608283125194,67.87822686043226,-0.03572522273545964,-0.21198628875275993,-1.0042810874778407,-0.9612917879631038,23.169699361867313,0.06000041961669922,0.3233226841629371,0.1632999897003149,-0.21782349243706634,0.5444234718376961,-0.027261751368376608,0.3538617307690064,-0.23776717496510713,42.10523013602203,-16.215813904736734,0.190561741068691,8,-0.08199977874755682,-0.5659999847412092,-1.3404998779296857,-1.318999767303465,0.46000003814697443,4,0.019248770810554428,-1.8965437863789163,14.989999771118164,-2.67998626714204,14.9399995803833,-1.3030373089038791,14.9399995803833,0.019248770810554428
4283,2016-08-22,14.996000289916992,15.112000465393065,14.935999870300293,14.935999870300293,726815.0,0.002272450004761506,-4.866645474052233,-2.307706415287962,66.12242435330273,68.39371762613975,-0.032019762977641975,-0.20797686021485973,-1.005464410758897,-0.991920316198371,24.569015844880298,0.17600059509277166,0.31484001134680284,0.1664003849029534,-0.16851667194169906,0.5013174417476058,-0.001058143519372834,0.3338589133252796,-0.24570617389270488,45.79448831530012,-14.253834455283275,0.16745852842232659,8,0.006000041961669922,-0.569000244140625,-1.3745002746582031,-1.3530001640319824,0.40600013732910334,0,0.030808207805858245,-1.2222418451865849,14.961999893188475,-1.8965437863789163,14.989999771118164,-2.67998626714204,14.9399995803833,0.030808207805858245
4284,2016-08-23,15.045999526977539,15.149999618530273,15.0,15.0,669520.0,0.003334171518665885,-5.5217896089895095,0.766653421282683,75.70498982712807,67.99617678192004,-0.07063494713249518,-0.21828978581095626,-1.017520415062556,-1.0369772710696985,25.872523451675733,0.15399932861328125,0.29389294418631806,0.18409962654113698,-0.09658052941066408,0.46477978249293805,0.04375954856523734,0.32443970451703663,-0.2595347760163733,55.932175993276125,-10.021407064765448,0.14034007797590023,8,-0.024999618530273438,-0.5999999046325684,-1.3984994888305664,-1.4029994010925293,0.4740009307861328,1,0.029908332918168634,-4.866645474052233,14.996000289916992,-1.2222418451865849,14.961999893188475,-1.8965437863789163,14.989999771118164,0.029908332918168634
4285,2016-08-24,15.10200023651123,15.107999801635742,14.965999603271484,15.01200008392334,530880.0,0.0037219667216712438,1.7843371916898854,1.9565451756022723,73.52245249945015,67.44833605688677,-0.10928269193119178,-0.25590746071420156,-1.0378844559421623,-1.09059783760382,26.275015448420046,0.1420001983642578,0.2867422715065988,0.22010030746459996,-0.06946978230371137,0.5096703972329113,0.0753152625804443,0.36488535234875563,-0.2719113014417722,77.57035584571848,8.327439797428951,0.14478504488415608,8,-0.07800054550170898,-0.6560006141662598,-1.4255001544952393,-1.4590001106262207,0.31199932098388494,2,0.03549194078277451,-5.5217896089895095,15.045999526977539,-4.866645474052233,14.996000289916992,-1.2222418451865849,14.961999893188475,0.03549194078277451
4286,2016-08-25,15.039999961853027,15.107999801635742,14.984000205993652,15.03600025177002,974665.0,-0.004105434623706938,-1.2962930258022358,0.0444411477980757,63.144298539378745,66.15347617289862,-0.04442979632514721,-0.18064387021242467,-0.9352685613796972,-1.0225619976561298,26.657280062496735,0.12399959564208984,0.27593783891587975,0.1438000202178955,-0.14741840834221343,0.43501844877800444,-0.0018091940621598468,0.28940923449795086,-0.17152174476827042,48.598230798368945,-19.018293292562106,0.1456092142800545,8,-0.01600027084350586,-0.5940003395080566,-1.247999668121338,-1.3539996147155762,0.4060001373290998,3,0.048005327387072416,1.7843371916898854,15.10200023651123,-5.5217896089895095,15.045999526977539,-4.866645474052233,14.996000289916992,0.048005327387072416
4287,2016-08-26,15.196000099182127,15.21399974822998,14.996000289916992,15.020000457763672,778725.0,0.010372349582764118,1.0566089510879588,44.00309966618935,77.83132142504205,66.46362332342389,-0.18824531185710214,-0.31980435814382524,-1.0465844795288906,-1.17226071156216,27.18994862152272,0.21799945831298828,0.24239763299301842,0.27870016098022354,-0.03548448973223728,0.5928848116926844,0.12160783562399224,0.43579248633645484,-0.29373931392390773,93.52530325484321,23.677924312622935,0.15709232535623063,8,-0.14000034332275213,-0.6440000534057599,-1.2920002937316877,-1.4790000915527326,0.25,4,0.026849170157123625,-1.2962930258022358,15.039999961853027,1.7843371916898854,15.10200023651123,-5.5217896089895095,15.045999526977539,0.026849170157123625
4288,2016-08-29,15.092000007629395,15.156000137329102,15.022000312805176,15.10200023651123,615115.0,-0.006843912271251584,1.2711828791258526,-0.056819598047131686,61.185999763509564,66.42776941121636,-0.0825830646116259,-0.19940751416594793,-0.9174656301887971,-1.0616696862855406,27.426948072828655,0.17399978637695135,0.20360851744490738,0.15780005455017054,-0.1557611254880058,0.4713612345883469,0.0010194645310832584,0.31458064456925783,-0.14609576755512776,50.80658496348737,-14.719588696996468,0.15678059001908787,8,-0.028000354766845703,-0.43400001525878906,-1.1620001792907715,-1.375,0.3400001525878906,0,0.02186588414651669,1.0566089510879588,15.196000099182127,-1.2962930258022358,15.039999961853027,1.7843371916898854,15.10200023651123,0.02186588414651669
4289,2016-08-30,15.244000434875488,15.267999649047852,15.11400032043457,15.11400032043457,895305.0,0.01007158939631947,-1.369218354546455,-12.99971390425329,68.39727030052526,67.41963841726975,-0.20889343970306307,-0.3235780117324456,-1.0457382803666544,-1.2056174500967458,28.0124814542983,0.17599964141845703,0.18075059190333853,0.2816004753112793,-0.0371064466289166,0.6003073972514752,0.12224701434118224,0.44095393628137636,-0.26056282365942174,92.05324154482585,26.75848042222802,0.15935346097009753,8,-0.14200067520141602,-0.4590005874633789,-1.3140006065368652,-1.5270004272460938,0.049999237060546875,1,0.010364732869538207,1.2711828791258526,15.092000007629395,1.0566089510879588,15.196000099182127,-1.2962930258022358,15.039999961853027,0.010364732869538207
4290,2016-08-31,15.104000091552734,15.255999565124512,15.104000091552734,15.21399974822998,1034785.0,-0.009183963482607749,-1.7636354178407012,-0.8461504603308513,55.88236178020066,66.8874668133099,-0.04825800443125594,-0.1493344269376955,-0.8833411743415276,-1.0622885734566871,29.07860653301133,0.15199947357177734,0.15062217660061528,0.11500010490417445,-0.15094958309930995,0.38094979290765885,-0.01797473909756775,0.24797494890591665,-0.0819997787475586,42.25356369314461,-19.112894765500037,0.13297484400174225,8,-0.0020003318786621094,-0.21400022506713867,-1.1740002632141113,-1.3870000839233398,0.14999961853027344,2,0.0275423969603652,-1.369218354546455,15.244000434875488,1.2711828791258526,15.092000007629395,1.0566089510879588,15.196000099182127,0.0275423969603652
4291,2016-09-01,15.222000122070312,15.30799961090088,15.121999740600586,15.121999740600586,1202340.0,0.007812501973140984,-2.7199832153960948,-0.9090972143953252,60.74766105247956,66.94875328233519,-0.1451522486173289,-0.23877982056270142,-0.9842038500133103,-1.1766552605406257,30.263648488731228,0.2039995193481463,0.15390271413264678,0.20710015296936035,-0.04236750430665026,0.45656781024537096,0.08236632433135505,0.33183398160736566,-0.16063991546630874,72.43600128379472,13.89310754542204,0.12473382863800567,9,-0.10000038146972656,-0.3020005226135254,-1.1380000114440918,-1.3509998321533203,-0.21600055694580078,3,0.012613285631657867,-1.7636354178407012,15.104000091552734,-1.369218354546455,15.244000434875488,1.2711828791258526,15.092000007629395,0.012613285631657867
4292,2016-09-02,15.57800006866455,15.57800006866455,15.251999855041506,15.251999855041506,1144015.0,0.023387199036877915,-1.0000000000000109,3.259989700356655,69.82755785752447,67.36043478280428,-0.452129707196427,-0.5653253312376378,-1.3044561555591692,-1.5261164944771703,31.412058133599352,0.3559999465942383,0.1709959865741748,0.5260001182556149,0.18474530024347224,0.8672549362677575,0.35537270924954356,0.6966275272616862,-0.4739999771118164,100.0,44.399979095521545,0.1706274090060712,9,-0.3060002326965332,-0.5230002403259277,-1.4840002059936523,-1.6970000267028809,-0.46800041198730646,4,-0.00847348625629707,-2.7199832153960948,15.222000122070312,-1.7636354178407012,15.104000091552734,-1.369218354546455,15.244000434875488,-0.00847348625629707
4293,2016-09-05,15.404000282287598,15.644000053405762,15.390000343322756,15.59000015258789,1411075.0,-0.011169584388881715,-1.3738318589986636,-0.5705513755134072,65.67568403512095,66.24606747258126,-0.23933773528182023,-0.3568532301291789,-1.0748455012661964,-1.3475453129987045,32.60954095917549,0.25399971008300604,0.1806373430364161,0.31850032806396555,-0.02285792870670278,0.6598585848346339,0.1478211996786314,0.4891794564492997,-0.2820005416870117,55.55559480141496,-3.101049546282873,0.1706791283853341,9,-0.09900045394897461,-0.31600046157836914,-1.3100004196166992,-1.5230002403259277,-0.31400012969970703,0,0.002726552591850062,-1.0000000000000109,15.57800006866455,-2.7199832153960948,15.222000122070312,-1.7636354178407012,15.104000091552734,0.002726552591850062
4294,2016-09-06,15.407999992370605,15.472000122070312,15.343999862670898,15.37600040435791,887245.0,0.00025965398660798833,-1.666653421282683,-0.17204091573307356,65.76819562903897,65.38448337586891,-0.20851516426912475,-0.3403406388340997,-1.029907326847475,-1.349011623299317,33.619590382866704,0.12800025939941406,0.19514231728526354,0.2984000205993649,-0.06301405606853017,0.6598140972672599,0.11769298226541736,0.4791070589333124,-0.18160018920898402,56.29628190614785,-5.6919874571798275,0.18070703833394722,9,-0.09399986267089844,-0.32000017166137695,-1.2829999923706055,-1.495999813079834,-0.38000011444091797,1,0.0015576432930013429,-1.3738318589986636,15.404000282287598,-1.0000000000000109,15.57800006866455,-2.7199832153960948,15.222000122070312,0.0015576432930013429
4295,2016-09-07,15.454000473022461,15.479999542236328,15.357999801635742,15.435999870300293,1036865.0,0.0029854932940442946,2.4857695608932002,0.562526077367825,65.67568403512095,65.66574843095138,-0.22275896131345085,-0.36272343106648464,-1.0320029513811164,-1.395410852724785,34.44251769136879,0.12199974060058594,0.2038830167533554,0.3176004886627197,-0.06297582437994187,0.6981768017053813,0.12731233214138804,0.5078886451840514,-0.14408061981201215,63.601634764879236,1.3694107794830614,0.190288156521331,9,-0.13400030136108398,-0.3660006523132324,-1.259500503540039,-1.5420002937316895,-0.45200061798095525,2,-0.01035335810722493,-1.666653421282683,15.407999992370605,-1.3738318589986636,15.404000282287598,-1.0000000000000109,15.57800006866455,-0.01035335810722493
4296,2016-09-08,15.29800033569336,15.515999794006348,15.244000434875488,15.460000038146973,1169435.0,-0.010094482499947266,-1.0148137682567155,-8.999682119205298,60.44776384961386,63.73424203368158,-0.029405023980656253,-0.19249223896044398,-0.8411294215795824,-1.2310445542608015,34.9986749322458,0.2719993591308594,0.1970136524290229,0.1463003158569336,-0.23443676876336283,0.52703740047723,-0.04406822645321462,0.3366688581670818,0.34599971771240234,13.499988079059676,-49.159917153576515,0.19036854231014794,9,0.034999847412109375,-0.19900035858154297,-1.066500186920166,-1.386000156402588,-0.11600017547607422,3,-0.0028762337981971253,2.4857695608932002,15.454000473022461,-1.666653421282683,15.407999992370605,-1.3738318589986636,15.404000282287598,-0.0028762337981971253
4297,2016-09-09,15.194000244140625,15.317999839782715,15.064000129699707,15.251999855041506,1507565.0,-0.0067982801196625475,1.6736870636302947,0.35802294709453675,55.8998745106598,63.146894783364935,0.08301105468360959,-0.07650529861570377,-0.7045507296080267,-1.1197729434858523,35.124505662950725,0.2539997100830078,0.18892629281826956,0.03220019340515101,-0.34134846103929206,0.4057488478495941,-0.15457413381706964,0.21897452062737166,0.4419998168945316,22.41381578298316,-40.62879984665696,0.1867743272222215,9,0.15999984741210938,-0.04400014877319336,-0.9095001220703125,-1.2820000648498535,-0.07800006866455078,4,-0.012373349743008855,-1.0148137682567155,15.29800033569336,2.4857695608932002,15.454000473022461,-1.666653421282683,15.407999992370605,-0.012373349743008855
4298,2016-09-12,15.260000228881836,15.260000228881836,14.892000198364258,15.005999565124512,1352135.0,0.004343818854857684,1.897630463431942,-4.379351168258741,56.31642355696424,61.804578478524824,0.048442251043290696,-0.13078092684272136,-0.7315043680561111,-1.17826733952157,34.90936758562177,0.3680000305175781,0.20030132189124927,0.08650016784667969,-0.2837834103901393,0.4567837460834987,-0.09864162127172982,0.2716419569650892,0.3531198348999034,58.974402080967614,-4.76242840905185,0.18514178911840995,9,0.007999897003173828,-0.1100001335144043,-0.9255001544952393,-1.3480000495910645,0.053999900817871094,0,-0.009829657270954195,1.6736870636302947,15.194000244140625,-1.0148137682567155,15.29800033569336,2.4857695608932002,15.454000473022461,-0.009829657270954195
4299,2016-09-13,15.248000144958494,15.423999786376953,15.223999977111815,15.260000228881836,1071980.0,-0.0007863750814780524,-5.666613685130397,-0.04724430143539573,54.42423555849423,61.64256445389077,0.06824617340904204,-0.09963125092574998,-0.6759237819450927,-1.158659437400324,35.01561923351804,0.1999998092651385,0.18464529858546364,0.05910005569457866,-0.2955848986944787,0.413785010083636,-0.11824242149995001,0.23644253288910733,0.32185272689819655,57.05131046245564,-4.731784582609926,0.17734247719452892,9,0.019999980926515448,-0.07100009918212713,-0.8610000610351545,-1.3359999656677228,0.11999988555908381,1,-0.010362014091588545,1.897630463431942,15.260000228881836,1.6736870636302947,15.194000244140625,-1.0148137682567155,15.29800033569336,-0.010362014091588545
4300,2016-09-14,15.218000411987305,15.345999717712402,15.208000183105467,15.29800033569336,573605.0,-0.0019674536126699227,-1.7599801636498258,6.666613685129745,55.500628611273044,61.05956084931227,0.1297634559282379,-0.05031626217452967,-0.5954105038545556,-1.1218197144646744,35.09633384360223,0.13799953460693537,0.19511447571692386,0.015200281143188832,-0.3196485842071013,0.35004914649347896,-0.15222415153195712,0.18262471381833478,0.3111812994598395,52.243657832437485,-10.744274595831719,0.16742443267514548,9,0.04999971389770508,0.04999971389770508,-0.826000452041626,-1.3060002326965332,0.12199974060058594,2,-0.012485249632924966,-5.666613685130397,15.248000144958494,1.897630463431942,15.260000228881836,1.6736870636302947,15.194000244140625,-0.012485249632924966
4301,2016-09-15,15.289999961853027,15.295999526977539,15.13599967956543,15.211999893188475,602675.0,0.004731209614701193,2.555583812823855,-0.9750017881410707,53.06387999870693,59.196929976110326,0.07646519780101713,-0.10402140493134837,-0.6186935210020081,-1.1845112395817097,34.98912909487623,0.15999984741210938,0.18687907510785884,0.07219982147216797,-0.2491157912602766,0.39351543420461255,-0.08845798489405432,0.23285762783839026,0.20095085880914354,74.812043553551,15.038874196874318,0.1606578063662224,9,-0.021999835968017578,-0.021999835968017578,-0.8500001430511475,-1.329999923706053,0.039999961853027344,3,-0.018835847451278753,-1.7599801636498258,15.218000411987305,-5.666613685130397,15.248000144958494,1.897630463431942,15.260000228881836,-0.018835847451278753
4302,2016-09-16,15.25,15.312000274658205,15.173999786376953,15.23799991607666,1556735.0,-0.0026160864586541877,1.0294094960275173,0.1538470943525378,55.374148424134574,58.05231490822295,0.07268951487539965,-0.04357292239135546,-0.5366586936990423,-1.1307428133636321,34.89994951771517,0.13800048828125178,0.20243267655600405,0.017799854278564453,-0.2802158802411707,0.31581558879829963,-0.13120801298130402,0.16680772153843293,0.20501378332429532,67.29324790890611,6.122072395932328,0.149007867259868,9,-0.046000003814697266,0.018000125885009766,-0.7810001373291016,-1.2899999618530256,0.06999969482422053,4,-0.004459005887391121,2.555583812823855,15.289999961853027,-1.7599801636498258,15.218000411987305,-5.666613685130397,15.248000144958494,-0.004459005887391121
4303,2016-09-19,15.458000183105467,15.484000205993652,15.30799961090088,15.371999740600586,1235500.0,0.013639356269210978,1.5507242370632206,7.166653421282535,57.01178718939179,57.07938063715104,-0.1417519780708414,-0.22681552337814814,-0.7118486615705049,-1.325700972178014,34.7009612151162,0.23400020599365234,0.20853332695281068,0.20270004272460795,-0.08979795926105716,0.49519804471027307,0.056451041731776286,0.3489490437174396,-0.5659999847412092,92.52874035707873,33.80722157884008,0.1462490009928321,9,-0.25400018692016424,-0.1900000572204572,-0.9785001277923566,-1.4949998855590803,-1.2020006179809553,0,-0.022124466527253306,1.0294094960275173,15.25,2.555583812823855,15.289999961853027,-1.7599801636498258,15.218000411987305,-0.022124466527253306
4304,2016-09-20,15.496000289916992,15.576000213623047,15.446000099182127,15.449999809265135,978685.0,0.002458280913533395,-3.814827896790806,0.534886557697031,63.76405397368822,56.86697729699185,-0.18545955943874404,-0.24176979794795983,-0.7177258594799394,-1.3486450957956944,34.484866169742425,0.13000011444091975,0.16820631978081835,0.2182001113891605,-0.07573558384115842,0.5121358066194794,0.07123226377400016,0.36516795900432086,-0.5921600914001459,81.81822122616359,20.145566045795206,0.14696784761515957,9,-0.26200008392333984,-0.22800016403198242,-0.9355003833770752,-1.5329999923706055,-1.0139999389648438,1,-0.011744976562481746,1.5507242370632206,15.458000183105467,1.0294094960275173,15.25,2.555583812823855,15.289999961853027,-0.011744976562481746
4305,2016-09-21,15.637999534606935,15.699999809265135,15.51200008392334,15.586000442504885,1516890.0,0.009163606223106413,1.1363648678671365,1.1304032341660184,64.3646305135158,57.30218470409206,-0.33370655574005426,-0.36001243515876347,-0.8269017183028495,-1.4741627090810798,34.62972648178292,0.20399951934814275,0.14806342497036695,0.3333993911743178,0.010626989514209484,0.6561717928344262,0.17201319034426277,0.4947855920043729,-0.7072729354858414,89.00704602830307,27.510484467855896,0.16138620083005453,9,-0.3419995307922381,-0.3419995307922381,-1.038999557495119,-1.667999267578125,-1.1299991607666033,2,-0.017265603793621298,-3.814827896790806,15.496000289916992,1.5507242370632206,15.458000183105467,1.0294094960275173,15.25,-0.017265603793621298
4306,2016-09-22,15.76200008392334,15.899999618530273,15.649999618530273,15.68000030517578,1907970.0,0.007929438099930186,-2.5210981940778647,1.5769463548831153,57.56579256949433,57.487286710629235,-0.430208033334889,-0.45023283213026133,-0.9172507530372691,-1.5816874015008828,34.988606301749456,0.26200008392333807,0.12998221236102836,0.42129993438720703,0.06352851332730935,0.7790713554471047,0.2424142238572582,0.6001856449171559,-0.7851170921936035,80.99179524633965,23.35913942906725,0.17888571052994853,9,-0.3660001754760742,-0.3660001754760742,-1.1375000476837158,-1.7919998168945295,-1.2340002059936523,3,-0.026773247626478147,1.1363648678671365,15.637999534606935,-3.814827896790806,15.496000289916992,1.5507242370632206,15.458000183105467,-0.026773247626478147
4307,2016-09-23,15.604000091552734,15.73799991607666,15.567999839782715,15.73799991607666,1353920.0,-0.010024108078248273,1.537317894227416,-1.6341486107718615,58.33332671059397,57.71138706103254,-0.23236956585856916,-0.2741553601247375,-0.7258387406124545,-1.4061108562744682,34.82196814573469,0.194000244140625,0.10421775872515049,0.242899942398072,-0.1264714742742754,0.6122713590704194,0.058214234061898296,0.4275856507342457,-0.5532677696789552,50.00008054681607,-7.569162427810049,0.18468570833617381,9,-0.08600044250488281,-0.20800018310546875,-0.9795000553131104,-1.633999824523924,-1.1759996414184588,4,-0.01755961075615542,-2.5210981940778647,15.76200008392334,1.1363648678671365,15.637999534606935,-3.814827896790806,15.496000289916992,-0.01755961075615542
4308,2016-09-26,15.42199993133545,15.564000129699707,15.394000053405762,15.5,1271270.0,-0.011663686179789967,-1.537317894227416,0.5820908269221189,50.50798027320202,57.276247584888964,-0.027907949643957153,-0.06974044903431498,-0.5137868234233398,-1.2107032624932987,34.30865125580258,0.21000003814697266,0.09314412827052188,0.04439978599548411,-0.303198380745334,0.3919979527363022,-0.12939929737492406,0.21819886936589228,-0.30332622572915113,5.533577469142202,-50.04049524135474,0.17379908337040864,9,0.09599971771240234,-0.026000022888183594,-0.7839999198913574,-1.4519996643066388,-1.1319999694824219,0,-0.006613943519995558,1.537317894227416,15.604000091552734,-2.5210981940778647,15.76200008392334,1.1363648678671365,15.637999534606935,-0.006613943519995558
4309,2016-09-27,15.402000427246096,15.51200008392334,15.253999710083008,15.505999565124512,759000.0,-0.001296816507482701,3.4482755785752457,1.3333211067502737,48.07692036392012,56.45139111296086,0.01814155988090249,-0.039312643451093976,-0.46212331177333077,-1.177947123389755,33.147097640978004,0.25800037384033203,0.09873170149859511,0.016500282287600143,-0.32544911300478674,0.358449677579987,-0.1544744153585924,0.1874749799337927,-0.2208206486058799,22.910330981133463,-30.34095011429232,0.1709746976461934,9,0.11599922180175604,-0.006000518798829901,-0.6875002384185809,-1.4010000228881854,-1.2060003280639684,1,-0.07440597521957681,-1.537317894227416,15.42199993133545,1.537317894227416,15.604000091552734,-2.5210981940778647,15.76200008392334,-0.07440597521957681
4310,2016-09-28,15.520000457763672,15.621999740600586,15.46399974822998,15.46399974822998,930680.0,0.007661344451648899,-4.642785374908465,-0.5384728246416907,58.447498526666635,57.04957094940083,-0.058686182288923305,-0.13127979016280023,-0.5585567614473934,-1.2820235795549877,32.13729185543247,0.2199993133544904,0.10268515983055693,0.11370029449462926,-0.20603967759183206,0.4334402665810906,-0.04616969154860051,0.27357028053785903,-0.28131509193225135,41.17659216392571,-16.396454512801235,0.15986998604323027,9,0.016999244689941406,-0.12400054931640625,-0.7865006923675537,-1.5000004768371582,-1.3540000915527344,2,-0.06688144820848108,3.4482755785752457,15.402000427246096,-1.537317894227416,15.42199993133545,1.537317894227416,15.604000091552734,-0.06688144820848108
4311,2016-09-29,15.413999557495115,15.649999618530273,15.392000198364258,15.649999618530273,1029165.0,-0.006829954712761044,1.186435198655158,-4.214233408831626,58.35863662254348,57.38118074922404,0.07459866050826136,-0.010706165946009705,-0.41746274978560827,-1.159731980461217,30.774888590771702,0.2579994201660156,0.11063627729715364,-0.0019005775451681473,-0.30964600297175515,0.30584484788141886,-0.15577329025846254,0.15197213516812624,-0.1599998474121076,33.05780564362115,-27.766230197673558,0.15387271271329372,9,0.1630001068115252,-0.017999649047849786,-0.6789999008178693,-1.3939995765686017,-1.3359994888305646,3,-0.05877768325315913,-4.642785374908465,15.520000457763672,3.4482755785752457,15.402000427246096,-1.537317894227416,15.42199993133545,-0.05877768325315913
4312,2016-09-30,15.446000099182127,15.446000099182127,15.26200008392334,15.289999961853027,1517780.0,0.002076069975715855,1.358972477961615,-0.6610173601008507,57.254282047944,57.408124622396514,0.08194158089960091,-0.05597260413548533,-0.41753019165461147,-1.1753458264326575,28.352125335227218,0.1840000152587873,0.12138535521344274,0.03669996261596431,-0.2619347702321093,0.33533469546403794,-0.11261740380807339,0.186017329040002,0.4539995193481463,48.48495795162224,-12.053664637559855,0.14931736642403684,9,0.1309995651245135,-0.050000190734861505,-0.711000442504881,-1.4260001182556135,-1.3140001296997053,4,-0.05943287681974363,1.186435198655158,15.413999557495115,-4.642785374908465,15.520000457763672,3.4482755785752457,15.402000427246096,-0.05943287681974363
4313,2016-10-03,15.446000099182127,15.545999526977539,15.326000213623047,15.406000137329102,1465700.0,0.0,-1.1999952316238705,0.25640978615705423,57.79527097857465,56.74492651182834,0.0894689775297497,-0.055510819850072224,-0.3917086651546544,-1.1593995231026302,25.77141095238441,0.2199993133544922,0.13380066066600804,0.03459997177123775,-0.26446820984769914,0.33366815339017464,-0.11493411903822981,0.1841340625807053,0.44123952865600735,48.48495795162224,-11.97863944006027,0.14953409080946817,10,0.1309995651245135,-0.050000190734861505,-0.642000198364256,-1.39400005340576,-1.2560005187988263,0,-0.06590700780208825,1.358972477961615,15.446000099182127,1.186435198655158,15.413999557495115,-4.642785374908465,15.520000457763672,-0.06590700780208825
4314,2016-10-04,15.432000160217285,15.531999588012695,15.350000381469727,15.435999870300293,1807020.0,-0.0009063795723777135,-1.1666666666666667,-0.09999284743581018,58.532680819672784,56.09693210140133,0.10441626743817523,-0.04176180735585788,-0.35222670986764726,-1.1298198779640707,23.412648259547105,0.18199920654296875,0.14682829341070125,0.019400024414062855,-0.2798032833359372,0.3186033321640629,-0.13020162946093627,0.16900167828906199,0.4427346767425533,43.81450520711717,-16.958150726982247,0.14960165387499977,10,0.14499950408935547,-0.03600025177001953,-0.571000337600708,-1.380000114440918,-1.2620000839233398,1,-0.07400208569905675,-1.1999952316238705,15.446000099182127,1.358972477961615,15.446000099182127,1.186435198655158,15.413999557495115,-0.07400208569905675
4315,2016-10-05,15.293999671936035,15.394000053405762,15.258000373840332,15.34000015258789,1179765.0,-0.0089424887797116,-1.305097348279736,11.500953743443015,50.15150398592032,55.273122258781996,0.2106398120439792,0.08815707779445603,-0.19955825266706206,-0.9767243214477013,20.751249216237017,0.17399978637695312,0.13830777707523545,-0.1106004238128655,-0.41367398142616096,0.19247313380042996,-0.26213720261951323,0.04093635499378223,0.5684804699630739,9.183512107064745,-47.75552150358047,0.15153677880664804,10,0.20200014114379883,0.10200023651123047,-0.35049986839294434,-1.2149996757507324,-1.3119993209838867,2,-0.07179283354953248,-1.1666666666666667,15.432000160217285,-1.1999952316238705,15.446000099182127,1.358972477961615,15.446000099182127,-0.07179283354953248
4316,2016-10-06,15.253999710083008,15.36400032043457,15.229999542236328,15.291999816894533,692225.0,-0.002615402295739977,-2.116281132870545,0.826080646833251,50.151503985920314,54.36403084492937,0.19109784718163425,0.1314300948857703,-0.14672907657474177,-0.9188664814123229,18.791747460162902,0.1340007781982422,0.11400202139272153,-0.1484003543853767,-0.4553461496539146,0.15854544088316125,-0.30187325201964654,0.005072543248893169,0.5843012410937494,7.594990191640259,-46.05005735758231,0.153472897634269,10,0.18599987030029297,0.1420001983642578,-0.25799989700317383,-1.174999713897705,-1.2139997482299805,3,-0.0713255122951717,-1.305097348279736,15.293999671936035,-1.1666666666666667,15.432000160217285,-1.1999952316238705,15.446000099182127,-0.0713255122951717
4317,2016-10-07,15.005999565124512,15.241999626159668,14.994000434875488,15.241999626159668,1167270.0,-0.016258040492459602,1.1016875181844632,6.210510465291081,33.38234933190286,52.461182962562795,0.3859363209037543,0.38432825153948613,0.11083823669780912,-0.658740067688159,18.088326601401963,0.25999927520751953,0.06886363795264394,-0.38700046539306676,-0.7301930103552898,-0.043807920430843694,-0.5585967378741792,-0.21540419291195434,0.7958033015158197,2.1737590551698043,-44.62971624858037,0.17159627248111156,10,0.31600046157836914,0.3900003433227539,0.015000104904174805,-0.9069995880126935,-1.189999580383299,4,-0.061841898130980066,-2.116281132870545,15.253999710083008,-1.305097348279736,15.293999671936035,-1.1666666666666667,15.432000160217285,-0.061841898130980066
4318,2016-10-10,15.109999656677244,15.133999824523926,14.935999870300293,14.984000205993652,705280.0,0.0069305674108135484,1.2758643369214917,-0.5338958393948136,36.46563064487964,51.171039660447185,0.26040960375984845,0.2830251497111984,0.018455831074268403,-0.7511633974204717,18.421887652862896,0.1979999542236328,0.02693027213998178,-0.275500345230105,-0.6369988608081503,0.08599817034794022,-0.45624960301912765,-0.0947510874410824,0.6271790154219001,29.194608857334114,-12.635295252654718,0.1807492577890222,10,0.18300008773803889,0.2860002517700213,0.053500175476075995,-0.875999450683592,-1.2339992523193342,0,-0.06472532822081412,1.1016875181844632,15.005999565124512,-2.116281132870545,15.253999710083008,-1.305097348279736,15.293999671936035,-0.06472532822081412
4319,2016-10-11,15.09000015258789,15.157999992370605,15.043999671936035,15.107999801635742,729775.0,-0.0013235939473046354,-1.072721598002497,-0.1428549803209224,28.987782893124788,47.897737923386984,0.2587030163612809,0.3062841186615053,0.052465743601544546,-0.7230667430785775,18.081287941605336,0.11400032043457031,-0.00882774669932651,-0.28759984970092844,-0.6681538337106065,0.09295413430874966,-0.4778768417057666,-0.09732285769609028,0.567060639331368,33.62450234045743,-2.1453689543966448,0.19027699200483894,10,0.20299959182739258,0.305999755859375,0.10649967193603516,-0.8229999542236328,-1.161999702453615,1,-0.059642184433658985,1.2758643369214917,15.109999656677244,1.1016875181844632,15.005999565124512,-2.116281132870545,15.253999710083008,-0.059642184433658985
4320,2016-10-12,15.027999877929688,15.100000381469727,14.982000350952148,15.045999526977539,744450.0,-0.004108699405650507,-1.1454803974267829,1.0,20.45091385997266,43.685768727545785,0.2721981767620818,0.3724140517210852,0.131526562189217,-0.6530241037641815,17.899449883699013,0.11800003051757812,-0.02369964107231226,-0.3401000976562507,-0.7460673111683462,0.06586711585584482,-0.5430837044122985,-0.13711649090020295,0.5569548218276736,21.495306278423588,-8.200926637690333,0.2029836067560482,10,0.21299982070922852,0.3680000305175781,0.17300009727478027,-0.7609996795654297,-0.9479999542236328,2,-0.057093412869653526,-1.072721598002497,15.09000015258789,1.2758643369214917,15.109999656677244,1.1016875181844632,15.005999565124512,-0.057093412869653526
4321,2016-10-13,15.001999855041506,15.043999671936035,14.899999618530273,14.986000061035154,1264450.0,-0.0017301053433175229,1.8800175477078307,-0.8888947758823633,22.88291043807942,39.866727437560826,0.2610637080275069,0.3960365472437779,0.17038132258165817,-0.6207437743219391,18.22376944645639,0.14400005340576172,-0.03543979099411487,-0.35170011520385636,-0.7885855104286854,0.0851852800209727,-0.5701428128162718,-0.13325741759144094,0.518059361770149,29.824629893506888,2.5852993735649648,0.2184426976124149,10,0.22099971771240057,0.39400005340575994,0.20200014114379705,-0.5959997177124041,-0.7319993972778338,3,-0.06799090214272874,-1.1454803974267829,15.027999877929688,-1.072721598002497,15.09000015258789,1.2758643369214917,15.109999656677244,-0.06799090214272874
4322,2016-10-14,15.182000160217285,15.26200008392334,15.008000373840332,15.008000373840332,1166335.0,0.011998420671580634,-1.9195404818801658,10.875126661498449,39.169702123557336,37.79721978700334,0.044339596348441646,0.22206610465881127,0.0013370064220055156,-0.7935768601452384,18.122968007468295,0.26000022888183416,-0.07116838180279395,-0.16829981803894078,-0.6096191254481909,0.2730194893703093,-0.3889594717435667,0.05235983566568514,0.26365190480060363,77.90060197320759,45.93629402336135,0.2206596537046251,10,0.03399944305419922,0.21399974822998047,0.03399991989135742,-0.7760000228881836,-0.8039999008178711,4,-0.07522066831198826,1.8800175477078307,15.001999855041506,-1.1454803974267829,15.027999877929688,-1.072721598002497,15.09000015258789,-0.07522066831198826
4323,2016-10-17,15.116000175476074,15.197999954223633,15.05799961090088,15.154000282287598,820270.0,-0.004347252275372582,1.2222373599757514,-0.21839168658058009,37.608331494579836,35.47229208421524,0.0654937082603464,0.2752424198755854,0.08104021892690483,-0.7213274330735508,17.326159806210534,0.14000034332275213,-0.10341622771988845,-0.21719980239868164,-0.6673627754335794,0.23296317063621608,-0.4422812889161314,0.007881684118768106,0.26417359596330137,59.66858542882358,25.46188496540597,0.22508148651744908,10,0.03099966049194336,0.2799997329711914,0.1359999179840088,-0.7100000381469727,-0.7200002670288086,0,-0.08600159934133622,-1.9195404818801658,15.182000160217285,1.8800175477078307,15.001999855041506,-1.1454803974267829,15.027999877929688,-0.08600159934133622
4324,2016-10-18,15.314000129699707,15.406000137329102,15.185999870300293,15.197999954223633,1090500.0,0.013098700180280698,-2.1428532503184585,-3.0526276163228427,41.65316145585782,34.528031803097186,-0.16875075023842356,0.06630800739676346,-0.1068628625445669,-0.9126614998009241,16.253573021357763,0.28999996185302734,-0.13380437189043803,-0.01009984016418386,-0.4537166320105115,0.43351695168214377,-0.23190823608734767,0.21170855575897995,-0.4140005111694336,81.81819895209017,46.489941201436885,0.22180839592316362,10,-0.16100025177001953,0.0859994888305664,-0.10500001907348633,-0.9079999923706055,-0.9899997711181623,1,-0.09390098688539028,1.2222373599757514,15.116000175476074,-1.9195404818801658,15.182000160217285,1.8800175477078307,15.001999855041506,-0.09390098688539028
4325,2016-10-19,15.368000030517578,15.470000267028807,15.3100004196167,15.3100004196167,1252315.0,0.0035261786835918407,-4.517273130867952,0.4999958893410614,48.05416735919607,34.29499440012783,-0.23596393447735053,-0.009440747651330739,-0.14967234672510443,-0.9595499537339975,14.794331039624486,0.1599998474121076,-0.16618938141928652,0.05740003585815501,-0.3617544055963009,0.4765544773126109,-0.15217718486907295,0.26697725658538296,-0.4578804016113285,82.10524202386217,44.56934219109445,0.20957722072722829,10,-0.1830000877380371,0.03199958801269531,-0.14549994468688965,-0.9619998931884766,-0.9540004730224627,2,-0.0937011698024317,-2.1428532503184585,15.314000129699707,1.2222373599757514,15.116000175476074,-1.9195404818801658,15.182000160217285,-0.0937011698024317
4326,2016-10-20,15.34000015258789,15.420000076293945,15.272000312805176,15.420000076293945,1338090.0,-0.001821959778376181,2.6999976158119354,-1.3793182827170034,45.500852882435034,35.6414947946314,-0.21733733150379564,-0.015470221136302698,-0.11296227801312675,-0.9224854660795163,12.60122187283862,0.14799976348876953,-0.20189187732309932,0.05050015449523926,-0.31157798452817786,0.4125782935186564,-0.1305389150164693,0.23153922400694782,-0.40748529815673784,71.86144058525093,34.23535810009524,0.18103906951170842,10,-0.1550002098083496,0.05999946594238281,-0.07200002670288086,-0.9340000152587891,-0.8080005645751953,3,-0.08213821488582396,-4.517273130867952,15.368000030517578,-2.1428532503184585,15.314000129699707,1.2222373599757514,15.116000175476074,-0.08213821488582396
4327,2016-10-21,15.329999923706055,15.432000160217285,15.281999588012695,15.33199977874756,1014395.0,-0.0006519053965035049,-2.0612197234359337,0.024998211858973638,45.11784052294721,36.60285144775002,-0.17494135548021994,-0.028511712001638045,-0.09418847661701513,-0.8998739756251162,10.803454095242449,0.15000057220458984,-0.2164697689823356,0.054199934005737305,-0.2772097757567078,0.3856096437681824,-0.11150492087548614,0.21990478888696074,-0.3759856527709964,66.01938826056578,28.537241363702023,0.16570485488122277,10,-0.14499998092651367,0.06999969482421875,-0.06199979782104492,-0.9239997863769531,-0.9019994735717791,4,-0.0691454319124436,2.6999976158119354,15.34000015258789,-4.517273130867952,15.368000030517578,-2.1428532503184585,15.314000129699707,-0.0691454319124436
4328,2016-10-24,15.31999969482422,15.4399995803833,15.293999671936035,15.350000381469727,880890.0,-0.0006523306543771978,-2.560941570524749,15.001430615150307,45.270254487460925,38.412014958231815,-0.14753482595845213,-0.027979412817542126,-0.07644608880197801,-0.8770329288537102,9.888312302243463,0.14599990844726562,-0.2292669028588321,0.04929971694946467,-0.2757145720576961,0.37431400595662545,-0.11320742755411572,0.21180686145304506,-0.3453459840454123,47.18297089282688,10.0680051876396,0.16250714450358045,10,-0.1349997520446795,0.07999992370605291,-0.08399963378906428,-0.8559994697570819,-0.8079996109008807,0,-0.06148821502542556,-2.0612197234359337,15.329999923706055,2.6999976158119354,15.34000015258789,-4.517273130867952,15.368000030517578,-0.06148821502542556
4329,2016-10-25,14.255999565124512,15.140000343322756,14.175999641418455,15.140000343322756,4180180.0,-0.06945170697746006,1.1809951431696906,29.46601818297593,25.402848185940144,38.96222988333931,0.8780584071179529,0.9968733413733339,0.9858645273885944,0.1937512724070558,10.377623337598568,1.1440000534057653,-0.22174054567853219,-0.9574003696441657,-1.5096158289505759,-0.4051849103377556,-1.2335080992973708,-0.6812926399909607,1.214000701904295,6.182371331414331,-33.04199142635253,0.2761077296532052,10,0.5670003890991193,0.7820000648498535,0.9800004959106445,0.22300052642822266,0.14800071716308594,1,0.00982045086934824,-2.560941570524749,15.31999969482422,-2.0612197234359337,15.329999923706055,2.6999976158119354,15.34000015258789,0.00982045086934824
4330,2016-10-26,14.482000350952148,14.531999588012695,14.097999572753904,14.33199977874756,2419595.0,0.01585302979248948,2.472013366750223,-0.169683755833696,33.188177768768966,40.107259586749265,0.6330328525442237,0.7263619229380289,0.7607655428200193,-0.020952822347558353,10.556182514831486,0.43400001525879084,-0.2218028226347215,-0.6794995784759514,-1.301134663262733,-0.057864493689169905,-0.9903171208693422,-0.36868203608256067,0.9621199035644512,28.614066767150774,-14.007625345251526,0.310817542393391,10,0.3019995689392072,0.5169992446899414,0.7689998149871826,0.15899944305419922,-0.23400020599365412,2,-0.01091009449949476,1.1809951431696906,14.255999565124512,-2.560941570524749,15.31999969482422,-2.0612197234359337,15.329999923706055,-0.01091009449949476
4331,2016-10-27,14.508000373840332,14.675999641418455,14.434000015258787,14.574000358581545,1721880.0,0.0017953336733951275,-1.2616713310397314,-0.4399982198147506,37.994241171850675,39.97665281433741,0.5918267074449748,0.6629988361274322,0.7343761347130258,-0.03459193380491499,10.883666615091833,0.24199962615966797,-0.21092998679651132,-0.6081995964050293,-1.2821990075355192,0.06579981472546059,-0.9451993019702751,-0.27119989083978346,0.8822750534057597,30.551475317103904,-16.476647238051303,0.3369997055652453,10,0.2759995460510236,0.4909992218017578,0.7879996299743652,0.2129993438720703,-0.5280008316040039,3,-0.006479240000207831,2.472013366750223,14.482000350952148,1.1809951431696906,14.255999565124512,-2.560941570524749,15.31999969482422,-0.006479240000207831
4332,2016-10-28,14.527999877929688,14.62600040435791,14.420000076293945,14.51200008392334,1429590.0,0.00137851554824997,-1.0600052452137425,-0.24242117735455812,35.37689530720523,39.728715460184674,0.5244531157733974,0.601540057936063,0.7151142709655005,-0.03703891710459395,11.84129699288183,0.20600032806396484,-0.18387272593072268,-0.5423000812530514,-1.2461066086023749,0.16150644609627207,-0.8942033449277123,-0.19039681757839055,0.8105845151367159,32.041751321251176,-16.529933663766634,0.3519032636746613,10,0.25600004196166815,0.3899998664855957,0.8680000305175781,0.2929997444152832,-0.45600032806396307,4,0.00027531044304884844,-1.2616713310397314,14.508000373840332,2.472013366750223,14.482000350952148,1.1809951431696906,14.255999565124512,0.00027531044304884844
4333,2016-10-31,14.428000450134276,14.52400016784668,14.387999534606935,14.494000434875488,1707465.0,-0.006883220583400962,1.1587496215561328,-4.125052154735761,34.00967403237786,38.87943907979801,0.5773065548524698,0.6549423451959999,0.8136084434537469,0.08138710702364271,12.492943827452017,0.14000034332275213,-0.16563558204950724,-0.5913995265960708,-1.3273148724953803,0.14451581930323876,-0.9593571995457264,-0.2234418536464151,0.8609605501196285,31.66992642435536,-18.016178814284608,0.36795767294965476,10,0.3559994697570801,0.4459991455078143,1.028999328613283,0.39299917221069514,-0.48400020599365057,0,0.0,-1.0600052452137425,14.527999877929688,-1.2616713310397314,14.508000373840332,2.472013366750223,14.482000350952148,0.0
4334,2016-11-01,14.289999961853027,14.477999687194824,14.27400016784668,14.4399995803833,1303420.0,-0.009564768781246014,-1.2417627331796268,2.2727220183220496,32.80522787518689,37.18511247046366,0.6199740785913459,0.7409913420677015,0.9468571921340008,0.23911485199532834,13.271755337939299,0.20399951934814453,-0.18875976859305332,-0.6723000049591068,-1.449479978724499,0.10487996880628536,-1.0608899918418029,-0.2837100180764107,0.951322581300877,33.21805645157329,-19.206411582391652,0.3885899868826963,11,0.47899961471557617,0.5839996337890625,1.1669998168945312,0.5309996604919434,-0.6400003433227539,1,0.01553534798201106,1.1587496215561328,14.428000450134276,-1.0600052452137425,14.527999877929688,-1.2616713310397314,14.508000373840332,0.01553534798201106
4335,2016-11-02,14.196000099182127,14.270000457763672,14.161999702453613,14.220000267028807,1203930.0,-0.006578016999428393,-1.3478179744999352,0.16000152588278677,31.797662594096607,35.66253577175939,0.5925561475987049,0.7889647699921323,1.0331097115545251,0.3506434496934734,14.61829139343891,0.12800025939941406,-0.21020026560017513,-0.711399888992311,-1.5431326421068405,0.12033286412221855,-1.1272662655495758,-0.2955335124350462,0.9995895251557769,6.614863962238624,-46.65789302742634,0.4158663765572651,11,0.5729994773864764,0.6779994964599627,1.2609996795654315,0.6249995231628436,-0.5120000839233398,2,0.01465202744803129,-1.2417627331796268,14.289999961853027,1.1587496215561328,14.428000450134276,-1.0600052452137425,14.527999877929688,0.01465202744803129
4336,2016-11-03,14.166000366210938,14.28600025177002,14.144000053405762,14.144000053405762,1295815.0,-0.0021132525191316365,-11.908925397719884,-0.9166732893586585,25.387603435999637,33.47028720654299,0.49004436578532484,0.7729021339971016,1.0568525282847308,0.4006343712988034,16.183392023579124,0.1420001983642578,-0.25738873797672035,-0.6869996547698971,-1.5643529621634897,0.19035365262369552,-1.1256763084666943,-0.2483230010730999,0.9856856560636071,4.56437692663836,-43.709718411283276,0.43867665369679654,11,0.602999210357666,0.7079992294311523,1.300499439239502,0.6549992561340332,-0.18200016021728516,3,0.0057884919262845,-1.3478179744999352,14.196000099182127,-1.2417627331796268,14.289999961853027,1.1587496215561328,14.428000450134276,0.0057884919262845
4337,2016-11-04,14.07800006866455,14.197999954223633,14.038000106811525,14.166000366210938,1127960.0,-0.006212077881650124,1.1052684414272305,-3.999956651783779,25.11984931400383,31.231353298381087,0.4266373545714721,0.830388822213763,1.1324152142667536,0.509019643843061,17.53195678382893,0.1599998474121076,-0.32829962023294,-0.7285999774932854,-1.6678565520226893,0.2106565970361185,-1.1982282647579865,-0.25897169022858435,1.031538495629169,8.23044379209084,-37.00770294769937,0.46962828726470157,11,0.5110001564025897,0.7139997482299805,1.4084997177124023,0.7429995536804199,-0.25399971008300604,4,-0.006961253441556403,-11.908925397719884,14.166000366210938,-1.3478179744999352,14.196000099182127,-1.2417627331796268,14.289999961853027,-0.006961253441556403
4338,2016-11-07,14.131999969482422,14.28600025177002,14.119999885559082,14.199999809265135,1760195.0,0.0038357650628277895,-2.6087033140179745,0.7727228393389124,19.56745820309527,30.582976633620547,0.20830310077747072,0.7371573328370928,1.0697014955884931,0.46637732899022843,18.573731459857346,0.20800018310546875,-0.40090709059309226,-0.6257000923156735,-1.599642012789145,0.34824182815779814,-1.1126710525524093,-0.13872913207893767,0.9132462873623659,21.36362552641757,-18.452300771419203,0.48697096023673564,11,0.22499990463256836,0.6599998474121094,1.3544998168945312,0.6889996528625488,-0.10799980163574219,0,-0.004245713256882722,1.1052684414272305,14.07800006866455,-11.908925397719884,14.166000366210938,-1.3478179744999352,14.196000099182127,-0.004245713256882722
4339,2016-11-08,14.1899995803833,14.289999961853027,14.144000053405762,14.166000366210938,1266645.0,0.004104133245550923,-3.294125071876359,-0.3529304517341579,19.73277517741724,29.087931901248133,0.15640444050667135,0.6411467324049109,0.9985821895448872,0.41836761334745276,19.782205167966506,0.15799999237060547,-0.48000996851472166,-0.5227004528045658,-1.5149901007692765,0.46958919516014497,-1.0188452767869212,-0.02655562882221041,0.7948119074594917,60.317286113812486,24.782809171832312,0.49614482398235504,11,0.16700029373168945,0.5950002670288086,1.2965002059936523,0.7050004005432129,-0.2319993972778338,1,-0.01733610595610957,-2.6087033140179745,14.131999969482422,1.1052684414272305,14.07800006866455,-11.908925397719884,14.166000366210938,-0.01733610595610957
4340,2016-11-09,14.170000076293945,14.184000015258787,13.699999809265135,13.842000007629395,1582345.0,-0.001409408363690412,1.7191026887726535,13.667117027617723,19.81423523969805,27.067931242120068,0.14247526317824466,0.6256485764419946,1.009472422835497,0.4482463399954071,21.13470595454322,0.48999977111816584,-0.5691570590464234,-0.4997999668121338,-1.5087426243098658,0.5091426906855983,-1.0042712955610007,0.0046713619367331205,0.7580027286869715,79.66104160605185,46.70903885653796,0.504471328748866,11,-0.006999969482421875,0.41499996185302557,1.3164997100830078,0.8309998512268066,-0.07200050354004084,2,-0.03669727981396553,-3.294125071876359,14.1899995803833,-2.6087033140179745,14.131999969482422,1.1052684414272305,14.07800006866455,-0.03669727981396553
4341,2016-11-10,13.982000350952148,14.303999900817873,13.968000411987305,14.1899995803833,1822665.0,-0.013267447023964096,-1.847464065335035,-0.6341438594144789,18.147446396362696,25.153548029804227,0.27716185294474016,0.7729436430753598,1.1821864150404622,0.6416195975003518,22.036971036738105,0.3359994888305682,-0.5305038515679374,-0.6367997169494632,-1.677652288654965,0.40405285475603847,-1.157226002802215,-0.1163734310967115,0.8477622143715067,46.68882432816498,17.17938229397764,0.5204262858527509,11,0.12999963760375977,0.6029996871948224,1.4639995098114014,1.1189994812011719,0.10799980163574219,3,-0.02131314033854015,1.7191026887726535,14.170000076293945,-3.294125071876359,14.1899995803833,-2.6087033140179745,14.131999969482422,-0.02131314033854015
4342,2016-11-11,14.039999961853027,14.119999885559082,13.991999626159668,14.020000457763672,1561435.0,0.004148162597988225,-2.368376143450491,-0.09615181817765,20.425125720709843,23.644153772952226,0.15942499687107947,0.6587773886218677,1.0977831746549729,0.5963789435852789,24.060727746053757,0.1379995346069336,-0.5240775735683894,-0.5217000961303704,-1.5577486478526392,0.5143484555918985,-1.039724371991504,-0.0036758202692368513,0.6993815829859464,56.29140745886881,27.81886298958769,0.5180242758611341,11,0.048999786376953125,0.5450000762939435,1.3779997825622559,1.1659998893737793,0.029999732971193183,4,-0.003988586610507605,-1.847464065335035,13.982000350952148,1.7191026887726535,14.170000076293945,-3.294125071876359,14.1899995803833,-0.003988586610507605
4343,2016-11-14,13.815999984741213,14.20199966430664,13.772000312805176,14.18000030517578,1803100.0,-0.01595441436755185,1.1078449247109752,-18.20046731200211,33.383682209991605,23.708426476819422,0.32126800408794765,0.8225642801085442,1.2978416287193415,0.8424393119495885,26.348057591043094,0.42999935150146484,-0.5445903628605109,-0.6807000637054426,-1.7333112341245958,0.37191110671371064,-1.20700564891502,-0.15439447849586507,0.8402310212518547,19.20532415448306,-11.587485003649114,0.5263055852095768,11,0.1859998703002912,0.7690000534057582,1.5429999828338605,1.3999996185302717,0.508000373840332,0,0.0005790658547457639,-2.368376143450491,14.039999961853027,-1.847464065335035,13.982000350952148,1.7191026887726535,14.170000076293945,0.0005790658547457639
4344,2016-11-15,13.87600040435791,13.954000473022461,13.829999923706055,13.869999885559082,1403520.0,0.004342821343584546,-1.8837188671294551,-0.01648492724309782,23.834155926832054,22.823592402678916,0.21944268558231528,0.6843982610184014,1.2139743314938212,0.8011761685429235,28.472150750104998,0.13800048828124822,-0.563710173653817,-0.5487996578216556,-1.5620643425526914,0.4644650269093802,-1.0554320001871726,-0.04216731545613861,0.7037321058969219,29.139166956137423,-1.8495436107443446,0.5066323423655177,11,0.12599945068359375,0.7089996337890607,1.4684994220733643,1.3399991989135742,0.4699993133544922,1,0.010665880597862332,1.1078449247109752,13.815999984741213,-2.368376143450491,14.039999961853027,-1.847464065335035,13.982000350952148,0.010665880597862332
4345,2016-11-16,13.928000450134276,14.038000106811525,13.881999969482422,13.925999641418455,1102925.0,0.0037474808490229883,-2.4666638409699555,0.33343928798474254,25.50672083717255,22.836827669475902,0.1401693292636086,0.5470322846586075,1.1367366100037906,0.765148695342635,30.307780281596898,0.16199970245361506,-0.572502992480139,-0.4247996330261241,-1.357295323544177,0.5076960574919287,-0.8910474782851505,0.04144821223290229,0.5813534440413815,29.32335679278319,-1.6495823577764206,0.46624784525902646,11,0.07399940490722834,0.6569995880126953,1.4164993762969988,1.2879991531372088,0.40999984741211115,2,0.0021539152786933524,-1.8837188671294551,13.87600040435791,1.1078449247109752,13.815999984741213,-2.368376143450491,14.039999961853027,0.0021539152786933524
4346,2016-11-17,14.079999923706055,14.112000465393065,13.907999992370605,13.935999870300293,928515.0,0.01091323008754741,-1.0400066757265636,71.97092469018112,32.978700276247054,23.710033331947372,-0.028286879151480093,0.3117819991272661,0.9657744817983751,0.626144101418598,32.2967305512485,0.20400047302245916,-0.5645692093490666,-0.20980014801025426,-1.0242524899388492,0.6046521939183407,-0.6170263189745526,0.1974260229540441,0.36460564367676085,71.62792451323725,39.10518253384744,0.4072261709642975,11,-0.07800006866455078,0.5050001144409162,1.2384998798370361,1.1359996795654297,0.29199981689453125,3,0.0012783841722572298,-2.4666638409699555,13.928000450134276,-1.8837188671294551,13.87600040435791,1.1078449247109752,13.815999984741213,0.0012783841722572298
4347,2016-11-18,14.270000457763672,14.300000190734865,14.131999969482422,14.140000343322756,959745.0,0.013494356185167256,-1.301359304475082,0.9027782376899774,44.38122033755754,26.46711801355429,-0.21030368742772865,0.04036686733105199,0.7619808937985155,0.449481060999787,34.032785245894544,0.22000026702881037,-0.541062482123543,0.03320035934448207,-0.6177950374037238,0.6841957560926879,-0.29229733902962174,0.35869805771858587,0.11503664896972943,94.3182310782299,59.13936197817937,0.3254976983741032,11,-0.26800060272216797,0.314999580383299,1.039499282836914,0.9459991455078125,0.12999916076660156,4,-0.012613896243980238,-1.0400066757265636,14.079999923706055,-2.4666638409699555,13.928000450134276,-1.8837188671294551,13.87600040435791,-0.012613896243980238
4348,2016-11-21,14.378000259399414,14.404000282287598,14.253999710083008,14.300000190734865,1262620.0,0.007568311014102713,1.3076990793382974,0.5999999999999945,53.197688723412675,30.185441740887118,-0.3126132854952637,-0.14948795304994889,0.6390309201579498,0.3580730488437993,35.66873641165345,0.15000057220458984,-0.4985461131174578,0.18830013275146484,-0.22599044777378552,0.6025907132767152,-0.018845157511160338,0.39544542301409,-0.6780004501342791,95.47038211745472,57.563149041315626,0.20714529026262482,11,-0.3260002136230469,0.20699977874755682,0.9279994964599609,0.8489995002746582,0.10799980163574041,0,-0.021421655238449633,-1.301359304475082,14.270000457763672,-1.0400066757265636,14.079999923706055,-2.4666638409699555,13.928000450134276,-0.021421655238449633
4349,2016-11-22,14.395999908447266,14.486000061035154,14.34000015258789,14.46399974822998,780000.0,0.0012518882127634523,1.6071303888761674,-0.8717920502757293,57.69231051383317,34.394116771346575,-0.33337694201418167,-0.1649167165180021,0.6063688741978996,0.35885435549999833,35.09961885466493,0.14599990844726385,-0.44530652853666375,0.199299764633178,-0.2243332030972347,0.6229327323635907,-0.01251671923202835,0.41111624849838435,-0.6819200897216806,85.09931474405558,41.44786344042678,0.21181648386520616,11,-0.2669997215270996,0.18900012969970525,0.875499963760376,0.8819999694824219,0.06599998474120916,1,-0.005001358038594694,1.3076990793382974,14.378000259399414,-1.301359304475082,14.270000457763672,-1.0400066757265636,14.079999923706055,-0.005001358038594694
4350,2016-11-23,14.324000358581545,14.534000396728516,14.3100004196167,14.38599967956543,888860.0,-0.005001358038594694,-3.9778215765436418,0.9117568685749287,55.886744263555684,38.58737208992357,-0.2651148212716503,-0.11105488976266287,0.6635342082543421,0.45256834988751926,34.27343760282477,0.2239999771118164,-0.38617636386443266,0.1352002143859874,-0.2715893136349816,0.5419897424069564,-0.06819454962449711,0.3385949783964719,-0.5790437301635762,66.45368969651571,17.120291364755808,0.20339476401048462,11,-0.17100000381469904,0.26099967956542613,0.9524993896484357,0.9539995193481428,0.15399932861327947,2,0.0015358390519502052,1.6071303888761674,14.395999908447266,1.3076990793382974,14.378000259399414,-1.301359304475082,14.270000457763672,0.0015358390519502052
4351,2016-11-24,14.413999557495115,14.41800022125244,14.28600025177002,14.350000381469727,625055.0,0.006283105044719628,2.6666401758988307,-1.0322560797403526,62.50000886975862,43.262359106484546,-0.3211644980909032,-0.21972277601251555,0.5571196268832157,0.3832071257056491,34.036404472750306,0.1319999694824201,-0.32692493936263034,0.22989945411682022,-0.16330689374173346,0.6231058019753739,0.03329628018754249,0.42650262804609795,-0.621700302978514,70.14907669241383,14.97133238740355,0.19660317392927718,11,-0.2609992027282697,0.15600013732910334,0.8785002231597918,0.8910002708435076,0.1700000762939471,3,-0.005272600408067207,-3.9778215765436418,14.324000358581545,1.6071303888761674,14.395999908447266,1.3076990793382974,14.378000259399414,-0.005272600408067207
4352,2016-11-25,14.531999588012695,14.595999717712402,14.404000282287598,14.460000038146973,1285955.0,0.008186487729994418,-1.0869610287295852,1.1250074506765526,64.20456084833846,46.686901177411976,-0.4045810357493007,-0.35564173085073847,0.42502645056031696,0.28316411418795084,33.49400469300243,0.1919994354248047,-0.2610111192646585,0.34769949913024867,-0.046246676346498816,0.7416456746069962,0.15072641139187581,0.5446725868686215,-0.6951982649633788,81.28651220117509,20.929672155289595,0.19697308773837363,11,-0.3189997673034668,0.03800010681152344,0.7605001926422119,0.8640003204345703,-0.06599998474121094,4,-0.0110101742326012,2.6666401758988307,14.413999557495115,-3.9778215765436418,14.324000358581545,1.6071303888761674,14.395999908447266,-0.0110101742326012
4353,2016-11-28,14.428000450134276,14.520000457763672,14.37399959564209,14.510000228881836,1082665.0,-0.007156560750538943,1.8627553644055912,-1.1388929361431828,58.18436783840755,50.50359138980926,-0.22868928681954337,-0.2652416713855654,0.5067278999364664,0.39850257808322276,32.88632703551115,0.15799999237060547,-0.16821099999507538,0.24370036125182892,-0.15024581422491856,0.6376465367285764,0.04672727351345607,0.4406734489902018,-0.5304632555119113,45.80659451543975,-13.953986521438175,0.19697308773837363,11,-0.18900060653686346,0.14199924468994318,0.8644993305206317,0.9679994583129901,0.12799930572509943,0,-0.001940728495315569,-1.0869610287295852,14.531999588012695,2.6666401758988307,14.413999557495115,-3.9778215765436418,14.324000358581545,-0.001940728495315569
4354,2016-11-29,14.51200008392334,14.515999794006348,14.378000259399414,14.420000076293945,1261585.0,0.005821987189380984,1.7600064850224593,-1.1219543398113339,61.264846221261735,54.47671643248582,-0.23801467937257925,-0.3496854067246975,0.3997218862494929,0.3255516715032769,31.98235954908761,0.1379995346069336,-0.07657858026371045,0.3165999889373783,-0.10164702180210128,0.7348469996768578,0.10747648356763762,0.525723494307119,-0.5585858874537717,72.90329725772015,15.013092584384992,0.20912350536974017,11,-0.26000022888183594,-0.09200000762939453,0.7804996967315674,0.8839998245239258,0.06599998474121094,1,-0.0017916222945029148,1.8627553644055912,14.428000450134276,-1.0869610287295852,14.531999588012695,2.6666401758988307,14.413999557495115,-0.0017916222945029148
4355,2016-11-30,14.404000282287598,14.538000106811525,14.359999656677244,14.491999626159668,1637975.0,-0.007442103156778956,-1.0227255486318065,-0.9565145279830827,64.67318677135447,57.998326043053325,-0.06190341897830898,-0.23747946741322679,0.4784082386945663,0.4432860103769709,30.747241710872686,0.1780004501342809,-0.017296440883821873,0.1982001781463616,-0.23032744641134073,0.6267278027040639,-0.016063634132489568,0.41246399042521276,-0.39917924411860284,38.064591549815724,-20.365006128141033,0.214263812278851,11,-0.04000043869018555,-0.21600055694580256,0.5264995098114014,0.6339993476867676,0.17199993133544922,2,0.004026632169134237,1.7600064850224593,14.51200008392334,1.8627553644055912,14.428000450134276,-1.0869610287295852,14.531999588012695,0.004026632169134237
4356,2016-12-01,14.248000144958494,14.404000282287598,14.19200038909912,14.402000427246096,1230000.0,-0.010830334231590855,1.6835430813339594,1.750016255933456,56.77085079566122,59.374951649509285,0.13458693306600011,-0.07907536549734928,0.5986802918610774,0.6075736933606688,29.634210765212508,0.21199989318847834,0.049432150301043976,0.03810005187988175,-0.390393335629863,0.4665934393896265,-0.17614664187499152,0.252346745634755,-0.1958848124260264,13.861348743225063,-42.98647452720828,0.21424669375487276,12,0.1459999084472674,-0.06000041961669922,0.6434996128082293,0.7509994506835955,0.4239997863769549,3,0.016142584215070643,-1.0227255486318065,14.404000282287598,1.7600064850224593,14.51200008392334,1.8627553644055912,14.428000450134276,0.016142584215070643
4357,2016-12-02,13.979999542236328,14.161999702453613,13.854000091552734,14.156000137329102,1887495.0,-0.018809699606649355,2.2765963922650814,1.1428589121939778,55.1898659301233,59.59630467247713,0.3990938198317604,0.1909994814495075,0.8321955755909745,0.8828346463222179,28.605622367574657,0.39400005340575994,0.10898746799419534,-0.22500052452087438,-0.6620017196513945,0.21200067060964578,-0.44350112208613446,-0.006499926955614299,0.6160001754760742,18.420971911224587,-41.40430714240368,0.21850059756526002,12,0.24500036239624023,0.1830005645751953,0.9115002155303955,1.0190000534057617,0.6000003814697266,4,0.04320458593206178,1.6835430813339594,14.248000144958494,-1.0227255486318065,14.404000282287598,1.7600064850224593,14.51200008392334,0.04320458593206178
4358,2016-12-05,14.071999549865724,14.196000099182127,13.894000053405762,13.949999809265135,1341460.0,0.006580830518015945,-1.58120521995711,-0.6931780005418787,56.079386997116536,59.41709094839751,0.28957474960650487,0.09936859561755185,0.7119355913279186,0.7977456373746001,27.90794945922226,0.3020000457763654,0.15482902416968614,-0.1300004959106431,-0.569925808319276,0.30992481649798975,-0.34996315211495954,0.08996216029367332,0.5091601753234851,31.871265124242743,-30.520504906148705,0.21996265620431601,12,0.15300035476684393,0.0760002136230451,0.7790002822875959,0.9270000457763654,0.5500001907348615,0,0.02799886768114046,2.2765963922650814,13.979999542236328,1.6835430813339594,14.248000144958494,-1.0227255486318065,14.404000282287598,0.02799886768114046
4359,2016-12-06,13.944000244140625,14.093999862670898,13.89799976348877,14.050000190734865,1399025.0,-0.009096028270290879,1.020626969418404,-0.8688538686427983,50.47392842796559,58.81566696666527,0.38746088662900213,0.21923351876649377,0.8102496402390535,0.9325885472435349,27.192916221487316,0.1960000991821289,0.1669415784769992,-0.2456998348236077,-0.700540914107016,0.20914124445980065,-0.47312037446531185,-0.01827929518190352,0.6226162883758555,13.157916751484155,-51.21019286095586,0.2274205396417038,12,0.28099966049194336,0.20399951934814453,0.8849995136260986,1.0549993515014648,0.619999885559082,1,0.04388980930891173,-1.58120521995711,14.071999549865724,2.2765963922650814,13.979999542236328,1.6835430813339594,14.248000144958494,0.04388980930891173
4360,2016-12-07,13.649999618530273,13.996000289916992,13.649999618530273,13.996000289916992,2983695.0,-0.02108438184615591,1.0,3.264158921807609,38.251345047037596,56.12137098636293,0.6434676547670435,0.4978021350512911,1.0667325747165322,1.2257890161746836,25.742265300699373,0.34600067138671875,0.14731740947837224,-0.5137004375457757,-1.0287477850374032,0.0013469099458518485,-0.7712241112915894,-0.2561767637999619,0.9023645851669322,0.0,-60.828746401035005,0.25752367374581353,12,0.47300004959106445,0.47300004959106445,1.1714999675750732,1.3489999771118164,1.072000503540039,2,0.0679853828621717,1.020626969418404,13.944000244140625,-1.58120521995711,14.071999549865724,2.2765963922650814,13.979999542236328,0.0679853828621717
4361,2016-12-08,13.684000015258787,13.727999687194824,13.552000045776367,13.666000366210938,1909745.0,0.00249087162481354,2.3207795012055996,-0.05202200612995892,32.49697774871045,52.598306197515384,0.5532022402897905,0.46412767289571377,0.9982532895772991,1.1982674527701338,24.87596003041358,0.17599964141845703,0.11715473813392663,-0.4648000240325949,-1.0178218746650654,0.08822182659987554,-0.741310949348831,-0.1882890987163588,0.8322696050317404,20.496887971413248,-34.604589208021736,0.27651092531623556,12,0.361000061035158,0.3899998664855975,1.1374995708465594,1.3149995803833026,0.8719997406005877,3,0.06518563266366595,1.0,13.649999618530273,1.020626969418404,13.944000244140625,-1.58120521995711,14.071999549865724,0.06518563266366595
4362,2016-12-09,13.984000205993652,14.034000396728516,13.741999626159668,13.748000144958494,1235115.0,0.021923428120457444,-1.3548344920937674,13.111370138816694,39.44264686265903,50.51589275576555,0.1869537896937139,0.16834831742163026,0.6655177279323343,0.904448693084543,23.466440770289086,0.35000038146972834,0.09957982249098407,-0.1619998455047611,-0.7179006837156834,0.3939009927061612,-0.43995026461022135,0.11595057360069916,0.4744132398260259,67.08076465718835,16.379890537394097,0.27795041910546114,12,0.06099987030029297,0.08999967575073242,0.8374993801116943,1.0149993896484375,0.5279998779296875,4,0.049199064302567264,2.3207795012055996,13.684000015258787,1.0,13.649999618530273,1.020626969418404,13.944000244140625,0.049199064302567264
4363,2016-12-12,13.824000358581545,13.986000061035154,13.791999816894533,13.958000183105467,1473735.0,-0.011441636517105502,1.042112343082584,-0.5677957197814438,35.75697244268575,47.68168455814599,0.2819121797891686,0.3467566584250008,0.7902480597938517,1.0664092335067643,21.538918896311017,0.19400024414062145,0.057470382692622834,-0.3223997116088846,-0.8773113370084129,0.23251191379064373,-0.5998555243086496,-0.04494389890911954,0.580028283235535,50.184576512155274,3.676459107626272,0.27745581269976455,12,0.22099971771240057,0.24999952316284002,0.8664996623992902,1.1449995040893537,0.6619997024536097,0,0.054687467123451405,-1.3548344920937674,13.984000205993652,2.3207795012055996,13.684000015258787,1.0,13.649999618530273,0.054687467123451405
4364,2016-12-13,14.02400016784668,14.067999839782715,13.80799961090088,13.8100004196167,1366660.0,0.014467578419945726,-1.385308257980433,-1.5970151378203954,42.97751943626024,45.271054854246636,0.006045648265303072,0.16697396695487754,0.5570268981559856,0.86920174468945,19.38323525909402,0.26000022888183416,0.0028367415597223555,-0.1297998905181892,-0.6733599665720806,0.41376018553570226,-0.401579928545134,0.14198014750875565,0.3289067582079568,91.47292839122841,45.52612004759127,0.27178003802694545,12,-0.046000003814697266,0.04999971389770508,0.550499677658081,0.9449996948242188,0.444000244140625,1,0.042641155561660815,1.042112343082584,13.824000358581545,-1.3548344920937674,13.984000205993652,2.3207795012055996,13.684000015258787,0.042641155561660815
4365,2016-12-14,13.958000183105467,14.001999855041506,13.906000137329102,13.960000038146973,1422170.0,-0.004706216767775939,1.2325648446942725,-0.009345128010881984,39.20455776955759,43.319244518012894,0.0023773531752500077,0.24805458034451533,0.5928025014687464,0.9328165317305697,17.541201377133696,0.11800003051757812,-0.0402666604233719,-0.19729986190796112,-0.7383963162348213,0.34379659241889904,-0.4678480890713903,0.07324836525546807,0.34685233013247263,78.68222856773181,34.318113683314884,0.27054822716342963,12,-0.08400011062621893,0.11599969863891779,0.6129996776580828,1.0109996795654315,0.3400001525878924,2,0.04341595777651097,-1.385308257980433,14.02400016784668,1.042112343082584,13.824000358581545,-1.3548344920937674,13.984000205993652,0.04341595777651097
4366,2016-12-15,14.097999572753904,14.144000053405762,13.892000198364258,13.96399974822998,1539195.0,0.010030046411511728,1.2300794585174213,-67.00476871715466,39.83129697988075,41.61273685687483,-0.1800739371055986,0.11538886772028789,0.42487188987450253,0.7903915265404695,15.757530138322174,0.2519998550415039,-0.09757144356544956,-0.058200454711915484,-0.5988292421706412,0.4824283327468102,-0.3285148484412783,0.21211393901744735,0.1616817924363403,88.55710652673088,46.84492883643697,0.2703143937293628,12,-0.22399950027465643,-0.023999691009519708,0.2760004997253436,0.7020001411438006,0.16600036621094105,3,0.0442616376952063,1.2325648446942725,13.958000183105467,-1.385308257980433,14.02400016784668,1.042112343082584,13.824000358581545,0.0442616376952063
4367,2016-12-16,14.09000015258789,14.184000015258787,14.022000312805176,14.097999572753904,1166215.0,-0.0005674152651752307,-1.250009934169545,-0.059697243592924644,41.707545682095066,40.015865599650226,-0.17302548332657963,0.1151136251029925,0.41226626194924876,0.7955748393151154,14.706391456056526,0.1619997024536115,-0.15711951538776958,-0.05719985961914098,-0.5958413159346225,0.48144159669634057,-0.32652058777688175,0.2121208685385998,0.1272203334375206,76.02045533059906,33.387559688856136,0.26932072815774083,12,-0.2220001220703125,-0.01600027084350586,0.2584998607635498,0.7099995613098145,0.18400001525878906,4,0.033073072975509765,1.2300794585174213,14.097999572753904,1.2325648446942725,13.958000183105467,-1.385308257980433,14.02400016784668,0.033073072975509765
4368,2016-12-19,14.06999969482422,14.13599967956543,14.043999671936035,14.043999671936035,1033090.0,-0.001419478889075565,-6.076917433884752,-3.2502384358616974,38.80444796798286,38.719256659652146,-0.17135873982354077,0.11684715945533419,0.4076516863537023,0.8129336486064229,14.053226222617205,0.09200000762939453,-0.19640023045608146,-0.06180028915405167,-0.5901716408623816,0.46657106255427827,-0.32598596500821664,0.2023853867001133,0.11400032043456676,69.68079844774519,29.601411933268686,0.26418567585416497,12,-0.2019996643066424,0.004000186920164239,0.26700019836425604,0.7300000190734846,0.22399997711181463,0,0.031414385123385236,-1.250009934169545,14.09000015258789,1.2300794585174213,14.097999572753904,1.2325648446942725,13.958000183105467,0.031414385123385236
4369,2016-12-20,14.324000358581545,14.342000007629395,14.055999755859375,14.105999946594238,1220640.0,0.01805264173891641,1.2519730567924967,8.384623849172367,48.113210093469085,39.81501944258898,-0.40877480457004367,-0.15054249027152622,0.13212473291163818,0.5589230788117678,13.771095656338442,0.28600025177001953,-0.2083629110079528,0.1958003520965601,-0.32593108564412887,0.7175317898372491,-0.06506536677378527,0.4566660709669055,-0.7720003128051776,96.00007629397804,53.36633367698646,0.2608657188703446,12,-0.3770003318786639,-0.25000047683716,-0.030500411987306464,0.47599935531616033,-0.06000041961669922,1,0.01130966897501895,-6.076917433884752,14.06999969482422,-1.250009934169545,14.09000015258789,1.2300794585174213,14.097999572753904,0.01130966897501895
4370,2016-12-21,14.345999717712402,14.40999984741211,14.236000061035154,14.300000190734865,1286390.0,0.0015358390519502052,1.0000000000000204,0.21100660571327592,52.46726006400092,42.03393969984348,-0.3594656820231972,-0.18003994929684275,0.09040965307221605,0.5387661023978261,13.765520968799667,0.1739997863769549,-0.2289785509069393,0.21669974327087438,-0.3068593882797259,0.7402588748214747,-0.04507982250442666,0.4784793090461754,-0.7781996726989746,87.64475423538465,39.662483421375114,0.2617795657753004,12,-0.26999998092651367,-0.2719998359680176,-0.05249977111816406,0.45399999618530273,0.09600067138671697,2,0.008504161206992933,1.2519730567924967,14.324000358581545,-6.076917433884752,14.06999969482422,-1.250009934169545,14.09000015258789,0.008504161206992933
4371,2016-12-22,14.338000297546387,14.37399959564209,14.272000312805176,14.343999862670898,985400.0,-0.0005576063239524087,2.090932736073983,-0.13042666998383387,60.37082815562253,44.35929317683942,-0.27819556164298476,-0.18764688906828297,0.0790320898034409,0.5464724149044233,13.678966684681923,0.10199928283691406,-0.22894829276153317,0.2125002861022942,-0.30340575552486015,0.7284063277294486,-0.04545273471128297,0.4704533069158714,-0.7365122604370118,81.44339272502931,28.494038834114278,0.25795302081357685,12,-0.2370004653930664,-0.26400041580200195,-0.04450035095214844,0.46199941635131836,-0.004000663757324219,3,-0.0027897866524575488,1.0000000000000204,14.345999717712402,1.2519730567924967,14.324000358581545,-6.076917433884752,14.06999969482422,-0.0027897866524575488
4372,2016-12-23,14.371999740600586,14.380000114440918,14.289999961853027,14.324000358581545,778825.0,0.002371282072020753,1.8124990686793128,-8.000476871721212,58.99282056325158,46.94105407912451,-0.28091000786571385,-0.24690675719059563,0.019848392754539645,0.5102669304626062,14.343891821364657,0.09000015258789062,-0.1752606727657504,0.2544997215271003,-0.2393563561983676,0.7483557992525682,0.007571682664366364,0.5014277603898343,-0.738171231079102,89.61746213315476,32.597289522599084,0.24692803886273418,12,-0.2630000114440918,-0.29799985885620117,-0.07849979400634766,0.42799997329711914,-0.03599929809570135,4,-0.007514598078557144,2.090932736073983,14.338000297546387,1.0000000000000204,14.345999717712402,1.2519730567924967,14.324000358581545,-0.007514598078557144
4373,2016-12-27,14.399999618530273,14.4399995803833,14.315999984741213,14.321999549865724,696425.0,0.0019482242161881214,-1.7555710970531895,1.6250223520295874,64.54080670686542,49.33697488696953,-0.24430304414942405,-0.2920874193574825,-0.03140192060283198,0.4818300858477311,15.019471106222356,0.12399959564208807,-0.1080081735298215,0.28389964103698695,-0.20639607527932746,0.7741953573533014,0.038751782878829744,0.5290474991951442,-0.7351242554931652,89.58333850734999,25.898928467364605,0.2451478581581572,12,-0.23399972915649414,-0.32599973678588867,-0.10649967193603516,0.40000009536743164,-0.04199981689453125,1,-0.00874996208482215,1.8124990686793128,14.371999740600586,2.090932736073983,14.338000297546387,1.0000000000000204,14.345999717712402,-0.00874996208482215
4374,2016-12-28,14.486000061035154,14.513999938964846,14.342000007629395,14.390000343322756,677325.0,0.00597225310993843,1.2631648293732411,1.2307645282372761,80.73533969771313,53.95150621232014,-0.28818241610604645,-0.4006785907376962,-0.14651594639337695,0.39282264532323374,15.834503561468022,0.171999931335451,-0.06829074110217626,0.3712000846862775,-0.11479479341204168,0.8571949627845967,0.12820264563711703,0.614197523735438,-0.774617244957275,89.92809704154888,17.43670836956389,0.24299743904915974,12,-0.2829999923706037,-0.4120001792907697,-0.16750001907348455,0.3139996528625506,0.727999687194826,2,-0.013254203250735008,-1.7555710970531895,14.399999618530273,1.8124990686793128,14.371999740600586,2.090932736073983,14.338000297546387,-0.013254203250735008
4375,2016-12-29,14.461999893188475,14.494000434875488,14.399999618530273,14.46399974822998,537730.0,-0.0016567836356177201,2.032224324365896,-0.020831884605087673,78.81484286255221,58.28301131039475,-0.20693269911882162,-0.3922197572049928,-0.1542493494410042,0.413773455638788,16.791560358842037,0.09400081634521484,-0.0015946281799443796,0.34429993629455424,-0.1495890603667327,0.8381889329558412,0.09735543796391077,0.5912444346251977,-0.6864077072796384,78.51234458434185,-0.5330310079229008,0.24694449833064366,12,-0.19399976730346502,-0.38800001144409,-0.10499978065490545,0.3379998207092303,0.7840003967285174,3,-0.013691049349052076,1.2631648293732411,14.486000061035154,-1.7555710970531895,14.399999618530273,1.8124990686793128,14.371999740600586,-0.013691049349052076
4376,2016-12-30,14.477999687194824,14.555999755859375,14.4399995803833,14.4399995803833,729105.0,0.0011063334341390174,-5.1052552326456855,-19.001430615147644,73.1707491635207,61.77892280833093,-0.18255887210930588,-0.4111868388714477,-0.20154841497028997,0.39360482493946947,17.23374132538434,0.11600017547607422,0.03830811513223509,0.3487997531890876,-0.16804143936703753,0.8656409457452128,0.09037915691102505,0.6072203494671502,-0.6433348810415076,70.67664320721639,-9.47395273764053,0.2584205962780629,12,-0.17799997329711914,-0.40399980545043945,-0.10899949073791504,0.32200002670288086,0.6920003890991211,4,-0.0024864828618240686,2.032224324365896,14.461999893188475,1.2631648293732411,14.486000061035154,-1.7555710970531895,14.399999618530273,-0.0024864828618240686
4377,2017-01-02,14.583999633789062,14.619999885559082,14.458000183105467,14.460000038146973,425695.0,0.007321449708828975,-1.5312590804443125,3.2631380816142146,87.5494389614356,67.19503291871457,-0.23592592730685347,-0.49499515504810887,-0.337938841033381,0.28401010331711873,16.705429976876307,0.16199970245361506,0.0997899241793867,0.4245996952056892,-0.12507659068256238,0.9742759810939408,0.1497615522615625,0.6994378381498159,-0.67720133266514,88.15780805415862,4.042524153818846,0.27483814294412595,1,-0.24599981307983398,-0.4979996681213379,-0.22249960899353027,0.21600008010864258,0.5539999008178729,0,-0.017142073935656588,-5.1052552326456855,14.477999687194824,2.032224324365896,14.461999893188475,1.2631648293732411,14.486000061035154,-0.017142073935656588
4378,2017-01-03,14.465999603271484,14.723999977111815,14.454000473022461,14.631999969482422,1416265.0,-0.008091060990168208,-1.8421205854598564,-1.338716996223745,73.76345144558826,70.0450597356167,-0.062408985187303756,-0.3646605085442154,-0.2520046599118242,0.3971498101283899,16.447373927408766,0.2699995040893537,0.1511808181435086,0.2868996620178219,-0.2776284251781096,0.8514277492137534,0.004635618419856158,0.5691637056157877,-0.4736171120153436,32.460629724682846,-48.62860709855228,0.2822640435979655,1,0.014000415802000177,-0.3279995918273926,-0.07449984550476074,0.3340001106262207,0.7560005187988281,1,-0.008986531475999815,-1.5312590804443125,14.583999633789062,-5.1052552326456855,14.477999687194824,2.032224324365896,14.461999893188475,-0.008986531475999815
4379,2017-01-04,14.555999755859375,14.670000076293945,14.447999954223633,14.46399974822998,1606485.0,0.006221495579713521,-2.5806588065188465,-0.5542156907804026,81.34174380710586,73.25333570707281,-0.1296760090194926,-0.42842596966942104,-0.33938482838005335,0.304136519220366,16.16182252017479,0.2220001220703125,0.20352992117248903,0.3462998390197747,-0.23077832742822402,0.9233780054677734,0.05776075579577622,0.6348389222437731,-0.4611908165834393,48.148137246533636,-31.872229732517454,0.28853908322399935,1,-0.057999610900878906,-0.4179997444152832,-0.15149998664855957,0.24399995803833008,0.7100000381469727,2,-0.013602635170691713,-1.8421205854598564,14.465999603271484,-1.5312590804443125,14.583999633789062,-5.1052552326456855,14.477999687194824,-0.013602635170691713
4380,2017-01-05,14.57800006866455,14.609999656677244,14.520000457763672,14.576000213623047,1078970.0,0.0015114257470580927,1.7272884907160817,0.021737552996299328,78.70818118454208,75.29081937695275,-0.1288569061461473,-0.3977299528256495,-0.3657412886134992,0.2792204088654131,15.152352690348044,0.08999919891357244,0.2691904273771204,0.3219001293182373,-0.2134133714586266,0.8572136300951012,0.054243378929804464,0.5895568797066701,-0.3951043840915922,48.591653346586554,-29.095192834202294,0.2676567503884323,1,-0.0710000991821289,-0.440000057220459,-0.24200010299682617,0.2219996452331543,0.7039995193481445,3,0.04362736154272029,-2.5806588065188465,14.555999755859375,-1.8421205854598564,14.465999603271484,-1.5312590804443125,14.583999633789062,0.04362736154272029
4381,2017-01-06,14.576000213623047,14.609999656677244,14.489999771118164,14.562000274658205,1112365.0,-0.0001371830863001744,1.9268684143193595,7.000476871720618,79.27711480171628,77.54462984789328,-0.10006983055742324,-0.3430664780197361,-0.36904882050039944,0.27746487506340856,13.764744374929217,0.11999988555908025,0.29714525899211175,0.2753002643585205,-0.20514190680175126,0.7557424355187923,0.03507917877838551,0.5155213499386555,-0.31734992809464835,46.376901733545104,-30.218642771147408,0.24022108558013575,1,-0.0560002326965332,-0.4380002021789551,-0.3000004291534424,0.2239995002746582,0.7860002517700178,4,0.04596597602048247,1.7272884907160817,14.57800006866455,-2.5806588065188465,14.555999755859375,-1.8421205854598564,14.465999603271484,0.04596597602048247
4382,2017-01-09,14.67199993133545,14.69200038909912,14.550000190734865,14.576000213623047,806720.0,0.006586149581877754,1.088228488082635,6.857152588556728,83.22300104525323,79.62042921882525,-0.16655425193044593,-0.40567960484537124,-0.46999456929005134,0.1786769549485907,13.84459792878165,0.14200019836425426,0.31689518019590857,0.336899995803833,-0.14657753807429685,0.8203775296819629,0.09516122886476808,0.5786387627428979,-0.34820068898537215,81.15940526663195,3.536795178666523,0.24173876693906524,1,-0.13899993896484375,-0.5339999198913574,-0.3810000419616699,0.12799978256225586,0.6599998474121112,0,0.033942212874122246,1.9268684143193595,14.576000213623047,1.7272884907160817,14.57800006866455,-2.5806588065188465,14.555999755859375,0.033942212874122246
4383,2017-01-10,14.579999923706055,14.791999816894533,14.54800033569336,14.673999786376953,882010.0,-0.006270447659484146,-2.088619819645833,-0.9791681153949316,67.20430589933324,78.11698101900527,-0.05178143201069574,-0.2678719543656314,-0.380887843647681,0.2667825888466844,14.06510737074963,0.24399948120117365,0.32067068132803733,0.20710000991821254,-0.22344223250076922,0.6376422523371943,-0.008171111291277455,0.4223711311277025,-0.2001725784893349,38.37209947048856,-35.400514529532934,0.21527112120949043,1,0.015999794006347656,-0.40799999237060547,-0.3859999179840088,0.2199997901916504,0.7239999771118182,1,0.03827157845135609,1.088228488082635,14.67199993133545,1.9268684143193595,14.576000213623047,1.7272884907160817,14.57800006866455,0.03827157845135609
4384,2017-01-11,14.621999740600586,14.670000076293945,14.510000228881836,14.576000213623047,793010.0,0.002880645892613609,1.2535158296283362,-0.48935738489945824,68.06285271329442,76.92231544686553,-0.08097647135973673,-0.27697471272997554,-0.4209037053415372,0.2202947434017304,14.554887179147919,0.15999984741210938,0.3279373097295206,0.21919984817504812,-0.1919425841711,0.6303422805211962,0.01362863200197495,0.4247710643481213,-0.17622479991541518,43.70859254113088,-27.139861487245753,0.20557121617307386,1,-0.006000041961669922,-0.4499998092651367,-0.435499906539917,0.0970001220703125,0.7160005569458008,2,0.041034085085073446,-2.088619819645833,14.579999923706055,1.088228488082635,14.67199993133545,1.9268684143193595,14.576000213623047,0.041034085085073446
4385,2017-01-12,14.564000129699707,14.62399959564209,14.508000373840332,14.607999801635742,850395.0,-0.003966599092450562,2.052640825187286,-0.9565244433387238,63.88206762424725,75.89023972027957,-0.007807599228502937,-0.18050172357448702,-0.3585228347714633,0.27252932583431644,15.065856521499082,0.11599922180175781,0.3231983048875051,0.13090023994445765,-0.22825312468175518,0.4900536045706705,-0.048676442368648765,0.31047692225756407,-0.0628292088210376,24.50342627972323,-43.14573577240553,0.17957668231310614,1,0.055999755859375,-0.3920001983642578,-0.3775002956390381,0.11099958419799805,0.6400003433227539,3,0.04820102019053718,1.2535158296283362,14.621999740600586,-2.088619819645833,14.579999923706055,1.088228488082635,14.67199993133545,0.04820102019053718
4386,2017-01-13,14.722000122070312,14.722000122070312,14.538000106811525,14.567999839782715,909560.0,0.010848667327900019,1.3896062075414215,-3.500032511866831,68.6567422150465,73.79105119290301,-0.14254656793621479,-0.3049933850203619,-0.5092481326493008,0.11061450714181831,16.35767613856207,0.1840000152587873,0.2925051140933945,0.25770020484924316,-0.08700720709402887,0.6024076167925152,0.08534649887760715,0.4300539108208792,0.06999969482422053,75.35217179603372,10.048857466395859,0.17235370597163613,1,-0.10200023651123047,-0.5500001907348633,-0.5990004539489746,-0.07200050354003906,0.5240001678466797,4,0.03803827342066568,2.052640825187286,14.564000129699707,1.2535158296283362,14.621999740600586,-2.088619819645833,14.579999923706055,0.03803827342066568
4387,2017-01-16,14.555999755859375,14.652000427246096,14.529999732971193,14.652000427246096,709225.0,-0.011275666678067786,1.5416633553205767,-0.6233798403527465,57.24907557424299,71.95612054053132,0.02130475198506332,-0.10781943311923392,-0.33491507561379485,0.269204141516056,17.86383780515735,0.19200038909911932,0.26274052699690387,0.06839985847473073,-0.22961496431817174,0.3664146812676332,-0.08060755292172139,0.21740726987118286,0.23092006683349808,16.90122399637324,-43.45826071663208,0.1490074113964515,1,0.06400012969970703,-0.2890000343322754,-0.49649977684020996,0.04500007629394531,0.7940006256103516,0,0.055372404716429235,1.3896062075414215,14.722000122070312,2.052640825187286,14.564000129699707,1.2535158296283362,14.621999740600586,0.055372404716429235
4388,2017-01-17,14.51200008392334,14.567999839782715,14.5,14.567999839782715,808025.0,-0.0030227859765059595,1.4285762942779292,0.5833267106413307,51.25725516888999,68.61339958072955,0.08103778983638499,-0.030576013185466877,-0.2846630353932831,0.30712257538526444,19.365214972584617,0.06799983978271484,0.24798806474565893,0.0023001670837405896,-0.22168206298997362,0.2262823971574548,-0.1096909479531174,0.11429128212059858,0.2646429351806656,5.4054402364423675,-49.09822405460471,0.11199111503685713,1,0.1289997100830078,-0.22000026702880682,-0.4525001049041748,0.08899974822998047,0.8780002593994158,1,0.056504940055273956,1.5416633553205767,14.555999755859375,1.3896062075414215,14.722000122070312,2.052640825187286,14.564000129699707,0.056504940055273956
4389,2017-01-18,14.486000061035154,14.64799976348877,14.425999641418455,14.534000396728516,1417040.0,-0.0017916222945029148,-1.6428401130777006,0.85715258855589,51.15831004378067,65.5523027873116,0.10735350974271185,0.008625117263184379,-0.25445364334846765,0.3244014199842695,20.90021750476701,0.22200012207031428,0.20722044894556824,-0.03179984092712651,-0.23856100451292583,0.1749613226586728,-0.13518042272002617,0.07158074086577315,0.2740443769226104,20.270379117143758,-29.90765960444521,0.10338058179289993,1,0.12299966812133967,-0.18600034713744762,-0.42650008201598943,0.06299972534179865,0.8979997634887713,2,0.05646830293636396,1.4285762942779292,14.51200008392334,1.5416633553205767,14.555999755859375,1.3896062075414215,14.722000122070312,0.05646830293636396
4390,2017-01-19,14.468000411987305,14.58199977874756,14.45199966430664,14.5,1411780.0,-0.001242554809609997,-3.0624348085233755,0.6666534212826584,49.51833895156378,62.24577213729467,0.12081364175228515,0.03819148523158411,-0.23172225213030728,0.3357220908403633,22.262354405194547,0.13000011444091975,0.1935657267560824,-0.05589952468872106,-0.2479980885170061,0.136199039139564,-0.15194880660286358,0.04014975722542147,0.2653204422473152,14.18942647537417,-32.016135686451506,0.09604928191414248,1,0.14099931716918945,-0.12600040435791016,-0.4420003890991211,0.08099937438964844,0.8239994049072283,3,0.06013269704072255,-1.6428401130777006,14.486000061035154,1.4285762942779292,14.51200008392334,1.5416633553205767,14.555999755859375,0.06013269704072255
4391,2017-01-20,14.29800033569336,14.491999626159668,14.29800033569336,14.491999626159668,1417735.0,-0.011750074056750326,1.0,6.06255588007391,37.02361686844996,57.112507228760975,0.27628691584223297,0.21612189674142002,-0.052807570819817684,0.4961027164499452,23.26313328114105,0.1939992904663086,0.15845032295782246,-0.22389960289001465,-0.4247796564524453,-0.023019549327583988,-0.3243396296712291,-0.1234595761088002,0.41073482151596785,0.0,-39.20939444245954,0.100440026781215,1,0.24699974060058594,0.043999671936035156,-0.32400035858154297,0.24399948120117188,1.0319995880126953,4,0.06336551378218758,-3.0624348085233755,14.468000411987305,-1.6428401130777006,14.486000061035154,1.4285762942779292,14.51200008392334,0.06336551378218758
4392,2017-01-23,14.263999938964846,14.41800022125244,14.25,14.371999740600586,1057930.0,-0.0023779826500378576,-1.470597310071079,0.5567020445082322,40.07859852920517,54.09853974319119,0.2752742337648737,0.2546736131674834,-0.011973643691328917,0.5145039891901089,24.171606343781583,0.16800022125243963,0.12616543461959928,-0.2525000095367407,-0.4749906589945283,-0.03000936007895305,-0.3637453342656354,-0.14125468480784598,0.403661736092884,3.5175746945489244,-35.035836474206675,0.11124532472889417,1,0.22200012207031072,0.143000125885008,-0.2899999618530291,0.24700021743774236,0.9820003509521467,0,0.06884466875729744,1.0,14.29800033569336,-3.0624348085233755,14.468000411987305,-1.6428401130777006,14.486000061035154,0.06884466875729744
4393,2017-01-24,14.27400016784668,14.305999755859375,14.15999984741211,14.281999588012695,1160335.0,0.0007010816688604038,4.214305177111717,0.07406884128357856,34.96803461696436,50.42133773248785,0.2428404845508041,0.24743599790960857,-0.007661952457976184,0.4915827022421091,24.666810765150306,0.14599990844726562,0.0917486165741721,-0.23619980812072683,-0.47880624568981744,0.0064066294483637876,-0.35750302690527214,-0.11489658933618152,0.3435421062041222,23.36072541796543,-13.401558639931618,0.12130321878454506,1,0.16699981689453125,0.14399957656860352,-0.30300021171569824,0.2369999885559082,1.1319999694824219,1,0.07538182716620834,-1.470597310071079,14.263999938964846,1.0,14.29800033569336,-3.0624348085233755,14.468000411987305,0.07538182716620834
4394,2017-01-25,14.293999671936035,14.380000114440918,14.21399974822998,14.380000114440918,1128110.0,0.0014011141834231466,2.860453769212003,10.750834525512637,34.82902107663428,47.19322144941974,0.1915665230807413,0.22378853881831695,-0.014756348451509638,0.45858339512798807,25.037042844908786,0.1660003662109375,0.04052990151248537,-0.20660028457641566,-0.46772686205910396,0.054526292906272644,-0.3371635733177598,-0.07603699583507151,0.2594866623853491,31.75351808704639,-3.3673354399861104,0.13056328874134399,1,0.14700031280517578,0.13000011444091797,-0.3229997158050537,0.21700048446655273,1.0620002746582031,2,0.07667557692326943,4.214305177111717,14.27400016784668,-1.470597310071079,14.263999938964846,1.0,14.29800033569336,0.07667557692326943
4395,2017-01-26,14.263999938964846,14.368000030517578,14.236000061035154,14.350000381469727,1101915.0,-0.0020987640730179002,1.1639385269609284,0.9999999999999793,33.81739290441678,43.32218263712755,0.19504730906708367,0.2510663459197797,0.026389595097427332,0.47454240500696976,25.427282726304757,0.13199996948242365,0.013988835712638092,-0.2267000198364233,-0.5082065231897186,0.05480648351687201,-0.36745327151307094,-0.08594676815977564,0.23439828718924005,31.325349656878625,-2.2737174277569743,0.14075325167664762,1,0.14200019836425604,0.2119998931884748,-0.2534999847412127,0.24700021743774236,0.9899997711181623,3,0.07851934172402686,2.860453769212003,14.293999671936035,4.214305177111717,14.27400016784668,-1.470597310071079,14.263999938964846,0.07851934172402686
4396,2017-01-27,14.44200038909912,14.44200038909912,14.223999977111815,14.239999771118164,1557335.0,0.012478999642171251,1.1584133174073736,-2.348832309432484,39.00575304747385,41.295146800819865,-0.030003125368853745,0.07402598708383934,-0.14306659999648552,0.2858846289139034,25.72724089024193,0.2180004119873047,-0.0148638518717501,-0.04689960479736577,-0.3292072507256947,0.23540804113096314,-0.18805342776152933,0.0942542181667978,0.009022064031089627,100.0,69.42552443490462,0.14115382296416415,1,-0.038000583648679864,0.033999443054200995,-0.3670005798339826,0.06899976730346857,0.839999198913576,4,0.05885607290503869,1.1639385269609284,14.263999938964846,2.860453769212003,14.293999671936035,4.214305177111717,14.27400016784668,0.05885607290503869
4397,2017-01-30,14.333999633789062,14.41800022125244,14.260000228881836,14.402000427246096,1080140.0,-0.0074782407146019025,2.1599877930153926,-0.336636561495293,38.418068441829355,39.86857049781313,0.04827150889255094,0.1711099522825208,-0.033725626054661006,0.3841524287926994,25.78834850524128,0.18200016021728338,-0.04104742564028285,-0.14240036010742152,-0.4290833183380247,0.14428259812318167,-0.2857418392227231,0.0009411190078800757,-0.17399978637695312,61.70193338496281,30.78721665147644,0.14334147911530196,1,0.07000017166137695,0.1420001983642578,-0.24649977684020996,0.1770005226135254,1.0040006637573242,0,0.06948516222709777,1.1584133174073736,14.44200038909912,1.1639385269609284,14.263999938964846,2.860453769212003,14.293999671936035,0.06948516222709777
4398,2017-01-31,14.336000442504885,14.423999786376953,14.27400016784668,14.321999549865724,1700910.0,0.00013958481700426795,-1.7272743035987432,-0.20589307752720207,36.00787946765999,38.185189322688615,0.020874910719475892,0.1674561359308644,-0.03781702324556413,0.3712776567927971,25.47056543148481,0.14999961853027344,-0.08985752459165042,-0.13389959335327006,-0.4273895518939863,0.15959036518744618,-0.2806445726236291,0.012845385917088947,-0.17084058761596843,53.50892603189064,23.21235313954265,0.1467449792703584,1,0.034999370574949396,0.13999938964843572,-0.24450063705444514,0.1749997138977033,0.9619998931884748,1,0.06347654989700224,2.1599877930153926,14.333999633789062,1.1584133174073736,14.44200038909912,1.1639385269609284,14.263999938964846,0.06347654989700224
4399,2017-02-01,14.357999801635742,14.45199966430664,14.333999633789062,14.333999633789062,1706770.0,0.0015345534634354507,-8.833267106413414,1.714188406784279,39.55374664981124,37.07801240027166,-0.02368103207471961,0.13688048232922156,-0.06227471104772775,0.33861347207973225,25.23152068863418,0.11800003051757812,-0.11697931632997971,-0.10200023651123047,-0.396617201550038,0.19261672852757705,-0.24930871903063334,0.045308246008172404,-0.1824863494873039,58.771933493673856,26.59654971033052,0.14730848251940357,2,-0.032000064849853516,0.11800003051757812,-0.23799991607666016,0.1530003547668457,1.0040006637573224,2,0.07299069161248806,-1.7272743035987432,14.336000442504885,2.1599877930153926,14.333999633789062,1.1584133174073736,14.44200038909912,0.07299069161248806
4400,2017-02-02,15.21399974822998,15.604000091552734,14.520000457763672,14.600000381469727,4837550.0,0.05961832834798608,-1.801035489288403,25.583128029881586,64.6080565046045,40.142950137622165,-0.8523682125570264,-0.7051840820244841,-0.9085157617499267,-0.5227029633841909,26.163543819216557,1.2460002899169922,-0.11269142894314577,0.722199726104737,0.27577232470936863,1.1686271275001054,0.49898602540705284,0.9454134268024212,-1.0218971233520495,71.73910789994717,43.16534882721602,0.22321370069768384,2,-0.3319997787475586,-0.3319997787475586,-1.0754997730255127,-0.7029995918273926,0.07000064849853516,3,0.009333521803218003,-8.833267106413414,14.357999801635742,-1.7272743035987432,14.336000442504885,2.1599877930153926,14.333999633789062,0.009333521803218003
4401,2017-02-03,15.246000289916992,15.38599967956543,15.246000289916992,15.29800033569336,2113460.0,0.0021033615233716496,-4.384587169423761,-0.08469071564477924,72.25806531003022,43.718446446602734,-0.8222182859662528,-0.7214029633627455,-0.9330857382353006,-0.5610375139177926,27.355920681942024,0.17199993133544922,-0.10406092423131597,0.7207002639770508,0.1613875025915661,1.2800130253625355,0.44104388328430844,1.0003566446697931,-0.9409458677050768,73.36310727559913,41.52364182074919,0.27965638069274235,2,-0.3640003204345703,-0.3640003204345703,-1.075000286102295,-0.7350001335144043,0.11600017547607244,4,0.0005246897556014929,-1.801035489288403,15.21399974822998,-8.833267106413414,14.357999801635742,-1.7272743035987432,14.336000442504885,0.0005246897556014929
4402,2017-02-06,15.170000076293945,15.342000007629395,15.154000282287598,15.229999542236328,1959385.0,-0.0049849279927739465,-3.0869925778496494,1.1538348677695045,70.79643777100884,47.69938013038544,-0.6751902368144354,-0.6389396512951571,-0.8541889620486547,-0.49123886544497,28.067659151448765,0.18799972534179688,-0.09192790169186438,0.6198000431060784,-0.007250398824540483,1.2468504850366973,0.30627482214076984,0.9333252640713869,-0.761030000534765,67.36841803348042,30.85568767465037,0.3135252209653093,2,-0.2610001564025879,-0.28800010681152344,-0.9830002784729004,-0.6589999198913574,0.09799957275390625,0,0.007382960524421556,-4.384587169423761,15.246000289916992,-1.801035489288403,15.21399974822998,-8.833267106413414,14.357999801635742,0.007382960524421556
4403,2017-02-07,15.137999534606935,15.35200023651123,15.137999534606935,15.16800022125244,1840100.0,-0.0021094621968404947,-13.266386928604788,0.500015894713359,70.52892217535963,51.6660358080216,-0.5674121999610726,-0.5934165346417988,-0.8162512700416862,-0.46901009986916087,28.39233113242538,0.2140007019042951,-0.04746277629997664,0.5598995208740245,-0.12014927947255316,1.2399483212206022,0.21987512070073478,0.8999239210473142,-0.6334270575842709,63.3070559859188,23.717802745247276,0.34002440017328905,2,-0.22399950027465998,-0.2559995651245135,-0.9259996414184588,-0.6419997215271014,0.20200061798095525,1,0.013211835717277687,-3.0869925778496494,15.170000076293945,-4.384587169423761,15.246000289916992,-1.801035489288403,15.21399974822998,0.013211835717277687
4404,2017-02-08,15.222000122070312,15.461999893188475,15.156000137329102,15.170000076293945,1546750.0,0.005548988640893038,-6.650001192093988,-1.7332951872339772,72.79317645593638,55.996678424857116,-0.5653892755656766,-0.6642165739763364,-0.8959241754080409,-0.5629999624835307,29.088925166761314,0.3240003585815394,0.0014148298863023712,0.6139000892639164,-0.12471816583857098,1.3525183443664037,0.2445909617126727,0.98320921681516,-0.6294734358852416,64.76013851156375,21.050916587647485,0.3693091275512435,2,-0.3080000877380371,-0.3400001525878906,-0.9130001068115234,-0.7260003089904785,0.19600009918212713,2,0.004992787610929916,-13.266386928604788,15.137999534606935,-3.0869925778496494,15.170000076293945,-4.384587169423761,15.246000289916992,0.004992787610929916
4405,2017-02-09,15.265999794006348,15.291999816894533,15.161999702453613,15.206000328063965,1186215.0,0.002890531571619226,1.321440735694781,1.1538348677695045,81.67531816652726,60.737741215863046,-0.5054628345322882,-0.6882126537263211,-0.9315139687011822,-0.6191017897774529,29.838288656354585,0.13000011444091975,0.06144598869012441,0.6227997779846195,-0.1716073190392695,1.4172068750085085,0.225596229472675,1.020003326496564,-0.5925552353918633,39.506209178221994,-9.329919146166532,0.3972035485119449,2,-0.3339996337890625,-0.3839998245239258,-0.9479997158050537,-0.7699999809265137,0.21000003814697266,3,0.006288528277355709,-6.650001192093988,15.222000122070312,-13.266386928604788,15.137999534606935,-3.0869925778496494,15.170000076293945,0.006288528277355709
4406,2017-02-10,15.281999588012695,15.336000442504885,15.251999855041506,15.289999961853027,977275.0,0.0010480672227330956,-1.4706113347265781,-0.13334075086626188,83.70854996235856,65.77001694036629,-0.4355844851629094,-0.6957806269317075,-0.9337154514621879,-0.6492134998041177,30.25974079564162,0.0840005874633789,0.12703393803000473,0.6107995986938484,-0.23322808686216057,1.4548272842498573,0.188785755915843,1.0328134414718537,-0.5341105867631502,44.44441173960004,-9.705988209985073,0.42201384277800474,2,-0.3429994583129883,-0.39999961853027344,-0.9594995975494385,-0.9359993934631348,0.26399993896484375,4,0.0001309258454234019,1.321440735694781,15.265999794006348,-6.650001192093988,15.222000122070312,-13.266386928604788,15.137999534606935,0.0001309258454234019
4407,2017-02-13,15.362000465393065,15.406000137329102,15.279999732971193,15.284000396728516,911515.0,0.005234974449490393,-1.9301943911554484,-9.749552986052942,84.43032847986414,71.15028905283341,-0.3960804134910507,-0.7507955794311005,-0.9900641268403874,-0.7404815495879244,30.81594884927799,0.12600040435790838,0.20599190139529888,0.6505004405975328,-0.24572208031374743,1.546722961508813,0.20238918014189267,1.0986117010531729,-0.5456225769192642,69.13601323368788,10.632771794357332,0.4481112604556397,2,-0.3930006027221662,-0.48000049591064275,-1.033000469207762,-1.2240004539489728,0.0839996337890625,0,0.0,-1.4706113347265781,15.281999588012695,1.321440735694781,15.265999794006348,-6.650001192093988,15.222000122070312,0.0
4408,2017-02-14,15.33199977874756,15.357999801635742,15.300000190734865,15.303999900817873,778365.0,-0.001952915358457985,-2.222263431175063,0.35897247796159226,82.6414313476168,75.93780957481181,-0.23461137520988729,-0.6916752978063965,-0.9392380806115099,-0.7191308508090355,31.64913451885033,0.06200027465819957,0.27326901403758797,0.5794997692108179,-0.352602560439923,1.5116020988615588,0.11344860438544657,1.0455509340361893,-0.4526121140274455,57.51626857484883,-4.190086626533308,0.46605116482537057,2,-0.26999950408935725,-0.4499998092651385,-0.9964997768402117,-1.1939997673034686,0.133999824523924,1,-0.004174284543652429,-1.9301943911554484,15.362000465393065,-1.4706113347265781,15.281999588012695,1.321440735694781,15.265999794006348,-0.004174284543652429
4409,2017-02-15,15.303999900817873,15.342000007629395,15.241999626159668,15.33199977874756,1172090.0,-0.0018262378250551992,3.1666534212829913,-1.0,82.74550594153204,77.95308173447043,-0.06516198309325993,-0.6316350355032387,-0.886182398806362,-0.6997122599992558,32.033458360992896,0.10000038146972656,0.35660105733232683,0.5105998992919947,-0.44378541372687685,1.4649852123108662,0.03340724278255891,0.9877925558014304,-0.3666432419511487,58.19669888568899,-7.048918838923683,0.47719265650943565,2,-0.004000186920167792,-0.421999931335451,-0.9200000762939471,-1.1319999694824237,0.4140005111694318,2,0.0023523426557323646,-2.222263431175063,15.33199977874756,-1.9301943911554484,15.362000465393065,-1.4706113347265781,15.281999588012695,0.0023523426557323646
4410,2017-02-16,15.338000297546387,15.369999885559082,15.223999977111815,15.305999755859375,1635230.0,0.00222166733853002,2.0416737033468477,-1.1428814713896458,81.02484037227569,78.9271678524977,-0.08909212234402375,-0.6293841873386246,-0.8847373387090762,-0.7440674761576034,32.46140527632079,0.1459999084472674,0.4521219310358582,0.5011003017425537,-0.469998196878489,1.4721988003635964,0.015551052432032364,0.9866495510530751,-0.3473121640647818,62.63748355961282,1.7141984814012048,0.4855492493105213,2,-0.03800058364868164,-0.45600032806396484,-0.9440004825592041,-1.1660003662109375,0.547999382019043,3,0.005215798810412675,3.1666534212829913,15.303999900817873,-2.222263431175063,15.33199977874756,-1.9301943911554484,15.362000465393065,0.005215798810412675
4411,2017-02-17,15.204000473022461,15.342000007629395,15.161999702453613,15.336000442504885,1492620.0,-0.008736459898580184,1.5000198683391393,-4.124929220682517,79.59180231087143,79.9044305791491,0.042827241287371365,-0.4469439789074485,-0.7172144405995216,-0.6196142655387558,33.993245502608,0.18000030517578125,0.5474130031808322,0.32180047035217285,-0.6277380880377912,1.271339028742137,-0.15296880884280917,0.7965697495471549,-0.16424738289516583,17.213399881963472,-41.80984982860022,0.47476927919498163,2,0.09599924087524414,-0.32200050354003906,-0.8080005645751953,-1.0320005416870117,0.5959997177124041,4,0.017889986231813593,2.0416737033468477,15.338000297546387,3.1666534212829913,15.303999900817873,-2.222263431175063,15.33199977874756,0.017889986231813593
4412,2017-02-20,15.246000289916992,15.300000190734865,15.215999603271484,15.222000122070312,620175.0,0.0027624188100396907,-3.6665430463577144,-0.18181949541946985,80.13240264956895,80.97148396517237,0.014239183951939793,-0.43384620051405065,-0.7341833516879284,-0.6715243459702407,35.95820607257693,0.09599971771240412,0.5411886174768572,0.31470026969909703,-0.6012030343962831,1.2306035737944772,-0.14325138234859303,0.7726519217467871,-0.16110743967566243,40.38486226754209,-18.537165710539114,0.4579516520476902,2,0.06299972534179688,-0.3640003204345703,-0.8500003814697266,-1.074000358581543,0.7080001831054688,0,0.019677241988441452,1.5000198683391393,15.204000473022461,2.0416737033468477,15.338000297546387,3.1666534212829913,15.303999900817873,0.019677241988441452
4413,2017-02-21,15.350000381469727,15.366000175476074,15.23799991607666,15.255999565124512,1322745.0,0.006821467242232426,1.0317436289461932,3.9166732893586587,81.15574096527024,81.90065779954278,-0.06316897479942796,-0.477588053056035,-0.8062699017735451,-0.7849305565538742,38.716759869571135,0.12800025939941406,0.5225743940434615,0.3649003505706787,-0.5141005979049833,1.2439012990463407,-0.07460012366715318,0.8044008248085106,-0.22357895192348387,90.38486226754209,30.14493540643268,0.4395004742378312,2,-0.06600046157836914,-0.4680004119873047,-0.9065005779266357,-1.1780004501342773,0.5979995727539062,1,0.006254053115743785,-3.6665430463577144,15.246000289916992,1.5000198683391393,15.204000473022461,2.0416737033468477,15.338000297546387,0.006254053115743785
4414,2017-02-22,15.390000343322756,15.56999969482422,15.336000442504885,15.366000175476074,1294830.0,0.0026058606422783015,-4.571435059037475,0.25531871721774896,61.34020238466876,79.64120049044739,-0.08586119800798464,-0.45457465611028347,-0.8196811090871758,-0.8339759932816104,41.389330156043336,0.23399925231933594,0.5126358223786394,0.3501002788543719,-0.48294313993044113,1.183143697639185,-0.06642143053803373,0.7666219882467775,-0.2253726208159943,55.882511061921235,-2.7829331301195737,0.4165217093924062,2,-0.024000644683839667,-0.5080003738403338,-0.9235005378723162,-1.2180004119873065,0.7820005416870099,2,0.004938223408273101,1.0317436289461932,15.350000381469727,-3.6665430463577144,15.246000289916992,1.5000198683391393,15.204000473022461,0.004938223408273101
4415,2017-02-23,15.383999824523926,15.472000122070312,15.284000396728516,15.42199993133545,1504465.0,-0.00038989724918581103,1.724624060150376,-1.5833267106412243,59.19993387883304,76.91802092561122,-0.0685733382118574,-0.3798388888669635,-0.7844856574808432,-0.8349441992088877,44.064941200913324,0.18799972534179688,0.5060936210580174,0.2880997657775879,-0.4727833785030704,1.0489829100582462,-0.09234180636274125,0.668541337917917,-0.1842223124934872,54.411795642549535,-2.295578980519963,0.38044157214032903,2,-0.018000125885009766,-0.5019998550415039,-0.9295001029968262,-1.2119998931884766,0.8440008163452148,3,0.02171090686902777,-4.571435059037475,15.390000343322756,1.0317436289461932,15.350000381469727,-3.6665430463577144,15.246000289916992,0.02171090686902777
4416,2017-02-24,15.291999816894533,15.486000061035154,15.267999649047852,15.381999969482422,1415210.0,-0.00598023977371176,-2.1594150818221767,2.3684184108818487,57.963401941206264,73.9772513102048,0.02793169567734033,-0.23283137859947622,-0.6682711181775858,-0.7498799543918153,46.43493158813814,0.2180004119873029,0.4850761632470544,0.15359978675842534,-0.5459828545744578,0.8531824280913085,-0.19619153390801536,0.503391107424866,-0.059884498502309924,21.468981346782147,-32.48988852905504,0.3497913206664414,2,0.07399988174438299,-0.40999984741211115,-0.8164999485015887,-1.1199998855590838,0.8719997406005806,4,0.0388438314009556,1.724624060150376,15.383999824523926,-4.571435059037475,15.390000343322756,1.0317436289461932,15.350000381469727,0.0388438314009556
4417,2017-02-27,15.329999923706055,15.368000030517578,15.276000022888185,15.31999969482422,839595.0,0.0024849664704769125,1.1395240524295978,-0.11111346585849981,62.435222599545675,71.73211700486357,-0.01685783485505077,-0.20278462539030961,-0.6808579928900063,-0.7907054132845523,48.932999200819204,0.09200000762939275,0.4477209976012748,0.14179987907409597,-0.4502127603633177,0.7338125185115096,-0.15420644064461086,0.4378061987928028,-0.0681338234609914,27.71086413866189,-24.030092162368874,0.2960063197187072,2,0.03599977493286133,-0.4479999542236328,-0.8864998817443848,-1.1579999923706055,0.9020004272460973,0,0.030658856449308214,-2.1594150818221767,15.291999816894533,1.724624060150376,15.383999824523926,-4.571435059037475,15.390000343322756,0.030658856449308214
4418,2017-02-28,15.246000289916992,15.369999885559082,15.223999977111815,15.34000015258789,1177285.0,-0.005479428193549185,-1.115933215391391,-9.399771123404301,51.554412465935854,68.26643995201955,0.05996594039201142,-0.04966067391849549,-0.5712524711121603,-0.7117088538106593,51.38069063886789,0.1459999084472674,0.4026187833137982,0.012300252914428711,-0.4230983679111304,0.44769887373998785,-0.20539905749835086,0.22999956332720828,0.3579998016357422,6.358477096638605,-41.928966030978856,0.21769931041277946,2,0.11999940872192383,-0.3640003204345703,-0.7995002269744873,-1.074000358581543,1.0359992980957031,1,0.046438421201769664,1.1395240524295978,15.329999923706055,-2.1594150818221767,15.291999816894533,1.724624060150376,15.383999824523926,0.046438421201769664
4419,2017-03-01,15.406000137329102,15.477999687194824,15.295999526977539,15.359999656677244,1460150.0,0.010494545741149386,-1.0919469671641464,-0.48936753038575026,57.882889413695366,65.69511206773284,-0.09392031814162216,-0.13399112437765126,-0.7114477337457608,-0.8755128413731086,53.91163489308237,0.23199939727783203,0.3490532374548092,0.11990008354186976,-0.031157934242257213,0.27095810132599674,0.044371074649806275,0.19542909243393325,0.19039995193481474,69.46568775548158,19.238510791342932,0.07552900889206315,3,-0.04000043869018555,-0.49700021743774414,-0.9765002727508545,-1.2340002059936523,0.9820003509521484,2,0.0351810860744608,-1.115933215391391,15.246000289916992,1.1395240524295978,15.329999923706055,-2.1594150818221767,15.291999816894533,0.0351810860744608
4420,2017-03-02,15.355999946594238,15.446000099182127,15.267999649047852,15.390000343322756,1556290.0,-0.003245501122235539,1.4383638596399901,-0.739131336166694,54.01302662731995,62.85302588067156,-0.045928210943390724,-0.07674176644948716,-0.6425248507850387,-0.8286561922343445,53.10554763317885,0.17800045013427557,0.29745324850575194,0.06279988288879323,-0.08733502531140225,0.21293479108898872,-0.012267571211303618,0.1378673369888901,0.2329521404266366,50.381651603228605,-0.5531707365686671,0.07506745410009734,3,0.03699970245361328,-0.4419999122619629,-0.9235000610351562,-1.184000015258789,1.053999900817871,3,0.05313889953460871,-1.0919469671641464,15.406000137329102,-1.115933215391391,15.246000289916992,1.1395240524295978,15.329999923706055,0.05313889953460871
4421,2017-03-03,15.253999710083008,15.36400032043457,15.244000434875488,15.345999717712402,870825.0,-0.006642370204869241,-1.1428826880337877,2.7058510041510986,44.27962826953798,58.86938428289034,0.07142095307619734,0.027287540761518514,-0.5221391441096976,-0.7300093913414454,52.185000645242965,0.11999988555908203,0.2432047810985445,-0.039600324630736594,-0.18924761533976664,0.11004696607829345,-0.11442396998525162,0.03522332072377843,0.3276533347396864,11.81093197365815,-35.30050137905961,0.07482364535451533,3,0.14300012588500977,-0.3399996757507324,-0.8129997253417969,-1.0819997787475586,1.1100006103515625,4,0.06385216659879123,1.4383638596399901,15.355999946594238,-1.0919469671641464,15.406000137329102,-1.115933215391391,15.246000289916992,0.06385216659879123
4422,2017-03-06,15.281999588012695,15.326000213623047,15.08199977874756,15.244000434875488,950695.0,0.001835576141461459,2.8730103465762165,-0.41303423897832464,47.34606315913083,55.11275341554152,0.054830617331965925,0.008546802883431681,-0.5321451936431103,-0.7641080233487934,51.34748098482629,0.2440004348754865,0.19375014637314258,-0.017200422286986594,-0.15531052808716694,0.12090968351319376,-0.08625547518707677,0.05185463061310358,0.29250039545578055,50.50501401612555,4.515168570546145,0.06905505290008984,3,0.044000148773195136,-0.34999942779541016,-0.8419997692108154,-1.109999656677246,1.0419998168945312,0,0.057714958334003974,-1.1428826880337877,15.253999710083008,1.4383638596399901,15.355999946594238,-1.0919469671641464,15.406000137329102,0.057714958334003974
4423,2017-03-07,15.338000297546387,15.338000297546387,15.253999710083008,15.326000213623047,863530.0,0.0036644883551508745,13.0,0.3157987200401556,51.75259556394517,54.04746376879445,-0.0034099019960240895,-0.03341531823185839,-0.5700330057364518,-0.8248899297500536,50.581982683952106,0.0840005874633789,0.15583218445225988,0.028800249099731445,-0.0873876748652922,0.1449881730647551,-0.029293712882779488,0.08689421108224238,0.2167996777332526,64.64661060216343,19.366373744036252,0.058093961982511565,3,-0.0540003776550293,-0.3990001678466797,-0.8980004787445068,-1.1660003662109375,1.0220003128051758,1,0.058286610774729075,2.8730103465762165,15.281999588012695,-1.1428826880337877,15.253999710083008,1.4383638596399901,15.355999946594238,0.058286610774729075
4424,2017-03-08,15.29800033569336,15.34000015258789,15.19200038909912,15.305999755859375,1263065.0,-0.0026078994052064486,2.8947196707323664,-0.6666136851307319,47.95082327627903,52.797562590732895,0.02477255502864928,0.01324964108079385,-0.5147839762667346,-0.7931137969624444,49.40382724725821,0.1479997634887713,0.1103274081143919,-0.014999723434447887,-0.12392370923223339,0.09392426236333762,-0.06946171633333975,0.03946226946444398,0.2378876317249965,59.34076010920094,15.584575575248401,0.05446199289889264,3,-0.014000415802001953,-0.32900047302246094,-0.8745005130767822,-1.1260004043579102,1.1579990386962926,2,0.06432208332637201,13.0,15.338000297546387,2.8730103465762165,15.281999588012695,-1.1428826880337877,15.253999710083008,0.06432208332637201
4425,2017-03-09,15.362000465393065,15.407999992370605,15.23799991607666,15.289999961853027,762325.0,0.004183561792084678,1.0731772559692032,-9.000715307582038,58.719635877900274,52.88158858369889,-0.04769164317518282,-0.04552361563204421,-0.5617032329929383,-0.8659113124798363,48.267875116102644,0.1700000762939453,0.05164203014659563,0.044200372695920365,-0.06446354489763095,0.15286429028947168,-0.010131586100856182,0.09853233149269691,0.15573197447846,85.88972489731856,37.174257715271125,0.054331958796776,3,-0.08200073242187322,-0.3000001907348615,-0.9610006809234601,-1.1900005340576154,0.8299989700317401,3,0.06678817808914395,2.8947196707323664,15.29800033569336,13.0,15.338000297546387,2.8730103465762165,15.281999588012695,0.06678817808914395
4426,2017-03-10,15.284000396728516,15.465999603271484,15.260000228881836,15.36400032043457,1133035.0,-0.00507746818783561,-2.2187337018879734,-1.1111022808551494,52.01698793229125,51.724006954003954,0.032468820378801055,0.03439761797651464,-0.4676922884654182,-0.7968044308103472,47.070745322150955,0.20599937438964844,0.036794051222287294,-0.033899736404418235,-0.1424284775284388,0.07462900471960232,-0.08816410696642762,0.020364634157591155,0.21630273669805078,52.60435163776233,2.7180031209007396,0.05426437056200985,3,-0.004000663757324219,0.04199934005737482,-0.40200042724609375,-0.7060003280639648,0.9359989166259766,4,0.07367177580842044,1.0731772559692032,15.362000465393065,2.8947196707323664,15.29800033569336,13.0,15.338000297546387,0.07367177580842044
4427,2017-03-13,15.362000465393065,15.411999702453613,15.234000205993652,15.321999549865724,1076605.0,0.0051033804396685145,1.5428610354223433,-0.5000119209402794,50.65502547118826,51.62407506569867,-0.0452758447622692,-0.04595878130326447,-0.5318622219927089,-0.8831747301248587,45.601783793913775,0.17799949645996094,0.02566136719457468,0.04410033226013077,-0.06442840886388979,0.15262907338415133,-0.01016403830187862,0.09836470282214016,0.12157053384634153,62.04400140615116,16.56660525510167,0.05426437056200985,3,-0.08200073242187322,-0.03600072860717418,-0.48000049591064275,-0.7840003967285138,1.067999839782713,0,0.06522587063441199,-2.2187337018879734,15.284000396728516,1.0731772559692032,15.362000465393065,2.8947196707323664,15.29800033569336,0.06522587063441199
4428,2017-03-14,15.267999649047852,15.449999809265135,15.26200008392334,15.420000076293945,1380975.0,-0.006119047877714556,-1.2926857634648492,-3.7999237078012147,43.711318515692675,50.049456077031714,0.058305165327626085,0.04532531773268822,-0.4210343451087102,-0.7980160556838225,44.11311294038446,0.1879997253417951,0.019656702398977544,-0.046700477600097656,-0.15723437219949155,0.06383341699929623,-0.10196742489979371,0.0085664696995984,0.1995085013718807,27.737035735045318,-15.745717285703002,0.05526694729969682,3,0.006000041961669922,0.058000087738038886,-0.3724997043609619,-0.6899995803833008,1.204000473022461,1,0.06916425072915366,1.5428610354223433,15.362000465393065,-2.2187337018879734,15.284000396728516,1.0731772559692032,15.362000465393065,0.06916425072915366
4429,2017-03-15,15.34000015258789,15.342000007629395,15.239999771118164,15.314000129699707,645135.0,0.004715778438240115,5.800076294624408,-0.1710523013602369,47.87646813528521,49.3676162445834,-0.02686737713410281,-0.025128186324508306,-0.4779256162498804,-0.8615407405718649,42.916004364270954,0.10200023651123047,0.007858931297990424,0.02350001335144114,-0.0874718364560838,0.1344718631589661,-0.031985911552320445,0.07898593825520273,0.11208766296495476,45.68975085193757,3.4411718172606314,0.05548592490376209,3,-0.06600046157836914,-0.014000415802000177,-0.442000150680542,-0.7620000839233398,1.4640007019042969,2,0.06649285838446328,-1.2926857634648492,15.267999649047852,1.5428610354223433,15.362000465393065,-2.2187337018879734,15.284000396728516,0.06649285838446328
4430,2017-03-16,15.41800022125244,15.432000160217285,15.284000396728516,15.395999908447266,1178650.0,0.0050847501883102275,4.919967956665205,0.8461651322304272,56.16438995303479,50.6881453205275,-0.10632950636593463,-0.10206024310283901,-0.5403078096098657,-0.9341339639639994,41.73247732291652,0.14799976348876953,0.014890202333488034,0.0975000858306867,-0.02216178853409545,0.21716196019546885,0.03766914864829474,0.15733102301307866,0.03199958801269531,79.31055744874939,33.011086730480585,0.05983093718239138,3,-0.14400053024291815,-0.09200048446654918,-0.520000219345091,-0.8400001525878888,1.512000083923338,3,0.06732385122854101,5.800076294624408,15.34000015258789,-1.2926857634648492,15.267999649047852,1.5428610354223433,15.362000465393065,0.06732385122854101
4431,2017-03-17,15.47599983215332,15.48799991607666,15.35200023651123,15.402000427246096,1332325.0,0.0037618115234512306,1.7755157648890618,3.3635614894449004,57.00574217155497,51.76144298857462,-0.1447485922117675,-0.14612966990152998,-0.5816291067348551,-0.9867497195556911,41.04321721063792,0.1359996795654297,0.00436458180143795,0.14189972877502477,0.016307337441276104,0.26749212010877343,0.07910353310815132,0.2046959244418982,-0.39400005340575994,95.27555211798541,44.69872745084406,0.06279619566687425,3,-0.1359996795654297,-0.15000009536742986,-0.5689997673034668,-0.8979997634887695,0.46399974822998047,4,0.04626515966896738,4.919967956665205,15.41800022125244,5.800076294624408,15.34000015258789,-1.2926857634648492,15.267999649047852,0.04626515966896738
4432,2017-03-20,15.545999526977539,15.588000297546387,15.399999618530273,15.460000038146973,738640.0,0.004523112922163897,1.211759294060889,1.1621646003557256,64.59137724062062,53.187974285983,-0.1937350036268981,-0.20290483774516233,-0.6368880458383259,-1.0512231913539125,40.456764858457,0.18800067901611328,0.003185314863205946,0.19689946174621653,0.04641694442463873,0.34738197906779433,0.12165820308542763,0.27214072040700543,-0.45587974548339716,87.93083131225934,30.448682007996176,0.07524125866078912,3,-0.15599918365478516,-0.2109994888305664,-0.6354994773864746,-0.9679994583129883,0.6400012969970703,0,0.04335519148880307,1.7755157648890618,15.47599983215332,4.919967956665205,15.41800022125244,5.800076294624408,15.34000015258789,0.04335519148880307
4433,2017-03-21,15.446000099182127,15.595999717712402,15.437999725341795,15.5600004196167,1318600.0,-0.006432486223988287,-1.4307491417001281,-1.3255930004325034,52.06611081719323,53.6452284571957,-0.08583074565026827,-0.10049713288812079,-0.520040052972444,-0.9446262232833611,39.666248102730364,0.15799999237060725,0.019387847035444494,0.09210004806518413,-0.06450317285526275,0.248703268985631,0.013798437604959801,0.17040165852540845,-0.3359650970458947,57.865269372851394,1.8205131300632615,0.0783016104602238,3,-0.031000137329099786,-0.10700035095214666,-0.520500183105467,-0.8680000305175763,0.9399995803833026,1,0.0637058267302324,1.211759294060889,15.545999526977539,1.7755157648890618,15.47599983215332,4.919967956665205,15.41800022125244,0.0637058267302324
4434,2017-03-22,15.465999603271484,15.477999687194824,15.260000228881836,15.37600040435791,1233825.0,0.0012948014994780266,2.8245731447166986,-0.7894644380866213,55.863516900255725,53.32788190412408,-0.08883543320554388,-0.12069934900079993,-0.5239652018764822,-0.9556414371048749,37.817244442692235,0.21799945831298828,0.0317731747308958,0.10829958915710414,-0.05551415998174036,0.27211333829594864,0.026392714587681,0.19020646372652728,-0.3268067182006824,61.30943088830924,4.3604431748565275,0.08190687456942264,3,-0.05099964141845703,-0.1269998550415039,-0.4939994812011719,-0.8879995346069336,1.0400009155273438,2,0.06504594236418004,-1.4307491417001281,15.446000099182127,1.211759294060889,15.545999526977539,1.7755157648890618,15.47599983215332,0.06504594236418004
4435,2017-03-23,15.718000411987305,15.744000434875488,15.465999603271484,15.496000289916992,1081760.0,0.016293858475369127,1.0292019073474643,2.4666899789130134,71.32353714592259,55.473054038971995,-0.318523162962018,-0.3651142900012818,-0.7547621787300898,-1.1956004630674073,36.648133192944684,0.2780008316040039,0.04221219942176013,0.3436003684997555,0.11372037097638099,0.57348036602313,0.22866036973806736,0.45854036726144365,-0.5513991169580059,94.6280967309083,30.648823595925293,0.1149399987616875,3,-0.22900009155273438,-0.30500030517578125,-0.6270005702972412,-1.140000343322754,0.8819999694824219,3,0.06909278623486026,2.8245731447166986,15.465999603271484,-1.4307491417001281,15.446000099182127,1.211759294060889,15.545999526977539,0.06909278623486026
4436,2017-03-24,15.88599967956543,15.91800022125244,15.687999725341795,15.741999626159668,1558850.0,0.010688335868091814,1.2115311432567262,0.6486485325451921,74.59282476942535,58.132809516553905,-0.4382334906903491,-0.5126127983761606,-0.9042618624867096,-1.3499797795921502,35.734718006326545,0.23000049591064453,0.06642948199243826,0.4818996429443363,0.16127017605109195,0.8025291098375806,0.3215849094977141,0.6422143763909585,-0.6732064533484365,95.13669573585855,28.23634559038912,0.16031473344662192,3,-0.30699968338012695,-0.3859996795654297,-0.7949998378753662,-1.307999610900879,0.8339996337890625,4,0.06571828318448691,1.0292019073474643,15.718000411987305,2.8245731447166986,15.465999603271484,-1.4307491417001281,15.446000099182127,0.06571828318448691
4437,2017-03-27,15.800000190734865,15.847999572753904,15.67199993133545,15.784000396728516,1289040.0,-0.005413539630193198,2.1428912030927374,0.11110963939204518,68.36248434548209,60.871827942086064,-0.31689478833231455,-0.41065096679632695,-0.7950291833569292,-1.24931703626868,34.73152119902594,0.21399974822998047,0.07377770187324728,0.3724001407623305,0.00864297648227108,0.73615730504239,0.1905215586223008,0.5542787229023602,-0.5166862650143269,82.06686445505098,14.26669483342927,0.18187858214002953,3,-0.22100019454956232,-0.30000019073486506,-0.7090003490448016,-1.2220001220703143,0.8800001144409126,0,0.008860720756860063,1.2115311432567262,15.88599967956543,1.0292019073474643,15.718000411987305,2.8245731447166986,15.465999603271484,0.008860720756860063
4438,2017-03-28,15.954000473022461,15.954000473022461,15.812000274658205,15.81999969482422,1255435.0,0.009746853191679117,1.1193936374634992,8.37515646420591,73.9067150640256,63.764077600834995,-0.40605333937178756,-0.5363910932135862,-0.922109302603392,-1.3884719201262925,34.217949869331306,0.15400028228759588,0.10069247807190607,0.4910004138946533,0.06858324076012146,0.9134175870291852,0.2797918273273865,0.7022090004619201,-0.6072179177487325,100.0,29.843833198999803,0.2112085865672661,3,-0.3470001220703125,-0.43600034713745117,-0.8585004806518555,-1.3760004043579102,0.7360000610351527,1,0.014541829263729156,2.1428912030927374,15.800000190734865,1.2115311432567262,15.88599967956543,1.0292019073474643,15.718000411987305,0.014541829263729156
4439,2017-03-29,15.947999954223633,15.979999542236328,15.815999984741213,15.979999542236328,1038335.0,-0.0003761137408122561,9.250104309471189,-0.23880150878941317,72.29830407111493,65.55673472506612,-0.34055081832376644,-0.5140594438405586,-0.8878651251841276,-1.368436270617737,33.3747899624097,0.1639995574951154,0.1265467678315222,0.4578999042510983,-0.015577709477989643,0.9313775179801862,0.22116109738655432,0.6946387111156422,-0.5283512488200568,93.77439848005818,24.550563509391566,0.23673880686454368,3,-0.3280000686645508,-0.41700029373168945,-0.8650000095367432,-1.2750000953674316,0.7619991302490199,2,0.02746424169795647,1.1193936374634992,15.954000473022461,2.1428912030927374,15.800000190734865,1.2115311432567262,15.88599967956543,0.02746424169795647
4440,2017-03-30,16.172000885009766,16.172000885009766,15.932000160217285,15.96399974822998,1244565.0,0.014045706761292687,1.307686664679856,-6.500119210824343,80.41095496700689,68.15731392456078,-0.49880353220823004,-0.7102057843667211,-1.0798568926401462,-1.576637693734149,32.89843023135136,0.24000072479248047,0.1774722354560474,0.6411007881164554,0.08317737791131563,1.199024198321597,0.36213908301388464,0.9200624932190262,-0.6739030624496039,100.0,27.4894224268034,0.2789617051025704,3,-0.45600032806396484,-0.5450005531311035,-1.0480010509490967,-1.4740009307861328,0.6019992828369141,3,0.02065295668507261,9.250104309471189,15.947999954223633,1.1193936374634992,15.954000473022461,2.1428912030927374,15.800000190734865,0.02065295668507261
4441,2017-03-31,16.22800064086914,16.233999252319336,16.073999404907227,16.15999984741211,1153195.0,0.00346275988095468,3.0000953697963855,0.3269251048806767,80.11125752974604,69.88174506779694,-0.4882597968648561,-0.7267555857216905,-1.0970563544598981,-1.6133500867787092,32.65145048254527,0.15999984741210938,0.22499098805149487,0.6484004974365227,0.025941117422050297,1.2708598774509934,0.3371708074292865,0.9596301874437589,-0.622078328317043,98.93263012494506,24.061324393029906,0.31122969000723555,3,-0.4810009002685547,-0.5700011253356934,-1.1040008068084717,-1.522000789642334,0.4099998474121094,4,0.022923325481250645,1.307686664679856,16.172000885009766,9.250104309471189,15.947999954223633,1.1193936374634992,15.954000473022461,0.022923325481250645
4442,2017-04-03,16.163999557495114,16.368000030517578,16.156000137329098,16.266000747680664,1215480.0,-0.00394386744186126,-2.593217599327423,-1.5000000000000522,81.81815718817965,73.18752799790654,-0.3658494193492796,-0.6253513818670324,-0.9931025951085246,-1.5311640830638709,33.76371817199303,0.21199989318848012,0.2595204144866301,0.5402994155883754,-0.11736389071259978,1.1979627218893505,0.21146776243788779,0.8691310687388629,-0.44502339578491323,63.3092513310273,-16.80031500138324,0.32883165315048773,4,-0.3499994277954066,-0.4389996528625453,-1.0399997234344447,-1.4159994125366175,0.5500011444091797,0,0.03439741221729786,3.0000953697963855,16.22800064086914,1.307686664679856,16.172000885009766,9.250104309471189,15.947999954223633,0.03439741221729786
4443,2017-04-04,16.232000350952152,16.27400016784668,16.158000946044922,16.190000534057614,945895.0,0.004206928688358369,-1.1886853564616546,-0.4117581061371584,81.76636086623971,76.06562177190476,-0.3471360467292044,-0.6566064045547542,-1.0198591863863768,-1.5768232770322044,34.886477041433515,0.11599922180175781,0.2945897457787776,0.563600206375126,-0.13269341055482897,1.2598938233050792,0.2154533979101494,0.9117470148401026,-0.38321941548047533,75.36237893347487,-8.725107063353931,0.34814680846497686,4,-0.31500053405762074,-0.5070004463195836,-1.108000516891483,-1.484000205993656,0.4079990386962855,1,0.027599799441684114,-2.593217599327423,16.163999557495114,3.0000953697963855,16.22800064086914,1.307686664679856,16.172000885009766,0.027599799441684114
4444,2017-04-05,16.281999588012695,16.329999923706055,16.194000244140625,16.229999542236328,1043420.0,0.0030802880716800374,-1.1935672424666595,1.2381017257036961,81.39531660106678,77.1847083780319,-0.3008507428620426,-0.6631048242112705,-1.0278276020966928,-1.6049213907725122,36.57102817817412,0.1359996795654297,0.32037457497656696,0.5643994808197021,-0.16017855780588164,1.288977519445286,0.20211046150690848,0.926688500132494,-0.3293748335318387,80.27512199816702,-4.234167592273607,0.3622890193127921,4,-0.26199960708618164,-0.556999683380127,-1.1579997539520264,-1.4689993858337402,0.3360004425048828,2,0.02505840537824988,-1.1886853564616546,16.232000350952152,-2.593217599327423,16.163999557495114,3.0000953697963855,16.22800064086914,0.02505840537824988
4445,2017-04-06,16.38800048828125,16.392000198364258,16.194000244140625,16.277999877929688,998865.0,0.006510312182208544,2.355930559596547,2.1153944907016835,82.02245686035235,78.01022305480156,-0.3372867681726035,-0.7254957966826545,-1.0887322277820495,-1.6890127255918497,38.0901645301354,0.1979999542236328,0.3776083876031251,0.6191003799438484,-0.14374265421670174,1.3819434141044002,0.23767886286357154,1.0005218970241234,-0.3523006785930498,98.74223267196085,14.950597663074404,0.3814215170802757,4,-0.3560004234313965,-0.6510004997253418,-1.2505006790161133,-1.5640006065368652,0.1439990997314453,3,0.019648437063548796,-1.1935672424666595,16.281999588012695,-1.1886853564616546,16.232000350952152,-2.593217599327423,16.163999557495114,0.019648437063548796
4446,2017-04-07,16.40999984741211,16.40999984741211,16.243999481201172,16.381999969482422,869565.0,0.0013424065459719525,10.857220708446867,0.25454293244555415,81.39532949553711,79.45831696036323,-0.30970920568965354,-0.6944159169519306,-1.0701882548303736,-1.6911791620378924,39.45610924037478,0.1660003662109375,0.4363163676405435,0.5847997665405273,-0.19341039410420535,1.36300992718526,0.195694686218161,0.9739048468628937,-0.30303995998869837,100.0,16.04076607708356,0.3891050803223661,4,-0.2989997863769531,-0.6640000343322754,-1.256500005722046,-1.5799999237060547,-0.082000732421875,4,0.02218161632048843,2.355930559596547,16.38800048828125,-1.1935672424666595,16.281999588012695,-1.1886853564616546,16.232000350952152,0.02218161632048843
4447,2017-04-10,16.36400032043457,16.431999206542972,16.27400016784668,16.402000427246097,700110.0,-0.0028031400003207807,2.2245469939078557,-1.3571525885559852,84.72009112557244,80.659803189424,-0.19589308539642758,-0.6002766336864624,-0.9798622787846583,-1.6284466164172677,41.1154711022869,0.15799903869629262,0.45861119252880655,0.48870024681091273,-0.2929584667112515,1.2703589603330752,0.09787089004982974,0.879529603571994,-0.19643244101342106,75.18273072799825,-11.578316956704768,0.3908293567610813,4,-0.24000072479247692,-0.6070008277893031,-1.2085003852844238,-1.4820003509521484,0.06599998474120738,0,0.016744082283139727,10.857220708446867,16.40999984741211,2.355930559596547,16.38800048828125,-1.1935672424666595,16.281999588012695,0.016744082283139727
4448,2017-04-11,16.323999404907227,16.379999160766598,16.238000869750973,16.347999572753903,738285.0,-0.0024444460244474886,2.227257949151701,0.6315815891179521,81.96713739134381,81.73411800278275,-0.10939214545689424,-0.5028899305226755,-0.8951503148792028,-1.5734998576037835,42.57745992153776,0.141998291015625,0.46179146837112306,0.3958993434906013,-0.35509503535232056,1.146893722333525,0.02040215406913859,0.7713965329120622,-0.10354526006171128,54.621734252283204,-33.898137395757175,0.37549718942146154,4,-0.1419997215270996,-0.5119996070861816,-1.1949994564056396,-1.4419994354248047,0.0039997100830078125,1,0.02389128346083047,2.2245469939078557,16.36400032043457,10.857220708446867,16.40999984741211,2.355930559596547,16.38800048828125,0.02389128346083047
4449,2017-04-12,16.360000610351562,16.459999084472653,16.305999755859375,16.329999923706055,975970.0,0.0022054157532935825,-2.9486489790927077,-1.2500198680761605,78.50791903108316,81.5226695654579,-0.09030120867948455,-0.4833381794375988,-0.8858095034353113,-1.5944815444289606,44.36812091360951,0.1539993286132777,0.48410997424525704,0.3809005260467533,-0.3398624002617687,1.101663452355277,0.020519062892493167,0.7412819892010152,-0.12199974060058949,62.40642478130013,-24.293995269938463,0.36038146315426156,4,-0.0930013656616211,-0.5340008735656774,-1.2485005855560303,-1.4780006408691406,-0.018001556396484375,2,0.01711483917180967,2.227257949151701,16.323999404907227,2.2245469939078557,16.36400032043457,10.857220708446867,16.40999984741211,0.01711483917180967
4450,2017-04-13,16.455999374389652,16.479999542236328,16.326000213623047,16.356000900268555,694485.0,0.0058678948934358655,1.0810887439750496,3.3332061796682475,77.03976286687862,81.18139238069485,-0.15843991227976062,-0.5244755675604154,-0.9620115411336343,-1.6736004530781035,45.86052430569031,0.15399932861328125,0.48841911375682834,0.4249993324279835,-0.2748275552173993,1.1248262200733645,0.07508588860529386,0.7749127762506749,-0.21799850463867898,90.08252086666776,4.265439728428348,0.34991344382269063,4,-0.13799953460693715,-0.5989995002746618,-1.329499483108524,-1.5739994049072301,0.04600143432616832,3,0.009844473887137273,-2.9486489790927077,16.360000610351562,2.227257949151701,16.323999404907227,2.2245469939078557,16.36400032043457,0.009844473887137273
4451,2017-04-18,16.191999435424805,16.489999771118164,16.163999557495114,16.455999374389652,1233665.0,-0.01604277764957307,-1.037503278258566,-2.640039673456873,65.90901877851026,79.41371033517603,0.11165827069750378,-0.2151133726362353,-0.6819060435112014,-1.3955214684585364,46.69022854974955,0.3260002136230504,0.49353538338440117,0.12519941329956197,-0.526698503378416,0.7770973299775399,-0.20074954503942877,0.4511483716385509,0.28800010681152344,8.588913982144481,-74.49273238976564,0.32594895833898935,4,0.13200092315673828,-0.3299994468688965,-1.0209994316101074,-1.3099994659423828,0.3560009002685547,1,0.02099803387122412,1.0810887439750496,16.455999374389652,-2.9486489790927077,16.360000610351562,2.227257949151701,16.323999404907227,0.02099803387122412
4452,2017-04-19,16.219999313354492,16.308000564575195,16.15999984741211,16.180000305175778,1244485.0,0.0017292415332246236,-2.700021457692583,-0.1515114296448399,62.02523350302815,77.22025173926363,0.10330047882106896,-0.20029932348751345,-0.6906928511346138,-1.4110206735936295,47.15187360359804,0.14800071716308594,0.4647078645236178,0.11949930191040181,-0.4871541284830023,0.7261527323038042,-0.18382741328629848,0.4228260171071039,0.2700004577636719,18.181660549663324,-60.16737998884878,0.30332671519670157,4,0.10500049591064453,-0.357999324798584,-0.9169995784759521,-1.3379993438720703,0.2399997711181605,2,0.006658434414779757,-1.037503278258566,16.191999435424805,1.0810887439750496,16.455999374389652,-2.9486489790927077,16.360000610351562,0.006658434414779757
4453,2017-04-20,16.430000305175778,16.444000244140625,16.20400047302246,16.20400047302246,1210230.0,0.012947040734359705,-1.1238933571892749,5.650135901959259,68.39691388852057,75.77598477120294,-0.08455213133568762,-0.35078671071535794,-0.877612779950006,-1.6055123680969103,47.760831103536496,0.23999977111816406,0.43770774843206794,0.28030028343200186,-0.2586894762670191,0.8192900431310246,0.01080540358249138,0.5497951632815123,0.059999465942386365,81.8183394503356,5.1965875642380155,0.269494879849511,4,-0.10500049591064098,-0.5650005340576136,-1.1270005702972377,-1.5480003356933558,0.003999710083011365,3,0.0,-2.700021457692583,16.219999313354492,-1.037503278258566,16.191999435424805,1.0810887439750496,16.455999374389652,0.0
4454,2017-04-21,16.472000122070312,16.527999877929688,16.319999694824222,16.422000885009766,1669090.0,0.0025562882601593007,1.5679233287022427,0.22123572652314064,63.29781297873835,73.69546878435693,-0.10813791179620935,-0.3305001009511379,-0.8982756150884015,-1.6329424419829017,49.9596058235247,0.2080001831054652,0.41478877727340446,0.2720000743865967,-0.1789058103661354,0.7229059591393288,0.04654713201023242,0.4974530167629627,-0.3120002746582031,84.7826763001586,10.658837686677643,0.22545294237636593,4,-0.12800025939941406,-0.5880002975463867,-1.1720004081726074,-1.5900001525878906,-0.10199928283691051,4,-0.008742168893450586,-1.1238933571892749,16.430000305175778,-2.700021457692583,16.219999313354492,-1.037503278258566,16.191999435424805,-0.008742168893450586
4455,2017-04-24,16.804000854492188,16.895999908447266,16.56599998474121,16.889999389648438,1971810.0,0.020155459565413425,5.734721681588167,-1.7199969481956208,70.51278219594546,72.4862968621801,-0.41898398285843186,-0.6081489120103356,-1.2060600238468844,-1.9465704995302229,51.49943661981465,0.4239997863769531,0.39585929941643805,0.5497007846832282,0.08194578064691527,1.0174557887195412,0.31582328266507176,0.7835782867013847,-0.636641006469727,87.50012957530399,15.832241912938656,0.23387750201815677,4,-0.2760009765625,-0.7260007858276367,-1.5040011405944824,-1.9220008850097656,-0.37600135803222656,0,-0.02749355969079248,1.5679233287022427,16.472000122070312,-1.1238933571892749,16.430000305175778,-2.700021457692583,16.219999313354492,-0.02749355969079248
4456,2017-04-25,16.930000305175778,17.083999633789062,16.742000579833984,16.79599952697754,1461975.0,0.007498181639874479,-1.8264539672281028,-1.55817512420152,76.12551017620176,71.53134342336114,-0.517930197949795,-0.6871549762083724,-1.3063955382036134,-2.050787194262808,52.68316611133018,0.3419990539550781,0.3792065003645817,0.6235002040863016,0.0992054299548677,1.1477949782177372,0.36135281702058464,0.8856475911520185,-0.7334948547363247,83.33340214101959,10.169989266396058,0.2621473870657177,4,-0.30800056457519176,-0.7580003738403285,-1.6300005912780726,-2.048000335693356,-0.2579994201660121,1,-0.025280536842584134,5.734721681588167,16.804000854492188,1.5679233287022427,16.472000122070312,-1.1238933571892749,16.430000305175778,-0.025280536842584134
4457,2017-04-26,15.9399995803833,16.54599952697754,15.642000198364258,16.5,4944380.0,-0.05847611972516131,1.7730063144407178,-4.17908333926422,43.88608471002999,67.3001153476596,0.4532668804683908,0.33083395369787993,-0.30428469920267887,-1.040260171115655,52.23529691211757,1.2880001068115199,0.32694499324284365,-0.3735004901885972,-0.8724476510648707,0.12544667068767623,-0.6229740706267357,-0.12402690975045871,1.1440000534057617,20.665707260228857,-50.062415402518994,0.24947358043813717,4,0.4230003356933594,0.23200035095214844,-0.6069996356964111,-1.057999610900879,0.7980012893676722,2,0.03814308477512762,-1.8264539672281028,16.930000305175778,5.734721681588167,16.804000854492188,1.5679233287022427,16.472000122070312,0.03814308477512762
4458,2017-04-27,16.18600082397461,16.18600082397461,15.666000366210938,15.678000450134276,2704825.0,0.015432951698069797,1.0472443901276007,-0.9071428449786562,48.14244125536442,63.926173372579726,0.207447250235262,0.10867667637793943,-0.5341004285518842,-1.2655652218910696,51.44535869045771,0.5200004577636719,0.2791312062673903,-0.13909926414489604,-0.6130144616441093,0.33481593335431903,-0.37605686289450446,0.09785833460471238,0.8979988098144531,37.72543956996017,-30.481631088185623,0.23695759874960737,4,0.17699909210205078,-0.014000892639160156,-0.8235006332397461,-1.3040008544921875,0.48799896240234375,3,0.016928101232529302,1.7730063144407178,15.9399995803833,-1.8264539672281028,16.930000305175778,5.734721681588167,16.804000854492188,0.016928101232529302
4459,2017-04-28,16.38599967956543,16.426000595092773,16.167999267578125,16.200000762939453,2430030.0,0.012356286013193829,-1.0639948730859903,0.3661393302132424,49.9626436208552,60.917604567466014,0.01287851503101578,-0.05989681102482791,-0.7143533976279528,-1.4414510052895295,50.77625037730721,0.25800132751464844,0.23414619623383004,0.03899960517883372,-0.40079489941392055,0.478794109771588,-0.18089764711754341,0.25889685747521085,0.669159965515135,51.59499115767642,-12.222914584901588,0.21989725229637674,4,-0.02299976348876953,-0.21399974822998047,-1.0089998245239258,-1.5039997100830078,0.22999954223632812,4,0.002929350459662139,1.0472443901276007,16.18600082397461,1.7730063144407178,15.9399995803833,-1.8264539672281028,16.930000305175778,0.002929350459662139
4460,2017-05-02,16.506000518798828,16.631999969482422,16.347999572753903,16.586000442504886,2140625.0,0.007323376149155347,2.302349823125672,-0.43010962191209595,51.72911692460965,59.34205991703261,-0.11095151055344488,-0.16189257463426188,-0.8139029148123935,-1.5317018209195759,49.74214543474499,0.2840003967285192,0.1975723788178847,0.14230046272277974,-0.29487224000635237,0.5794731654519136,-0.07628588864178809,0.3608868140873476,0.5208959373474116,59.91682792719269,0.647800730331582,0.21858635136456656,5,-0.14300060272216797,-0.2310009002685547,-1.1290006637573242,-1.6240005493164062,0.18799972534179688,1,-0.008239408414566274,-1.0639948730859903,16.38599967956543,1.0472443901276007,16.18600082397461,1.7730063144407178,15.9399995803833,-0.008239408414566274
4461,2017-05-03,16.600000381469727,16.68400001525879,16.43600082397461,16.597999572753903,1685085.0,0.005694890325723678,1.9176362351198823,-0.025010132799318505,54.178466571794644,58.47019692467333,-0.15755914584667607,-0.2388396368355501,-0.8816176310895649,-1.5956459166471344,48.54776094489212,0.2479991912841797,0.1734741139341196,0.21770033836364888,-0.22675656007306344,0.6621572368003594,-0.004528110854707279,0.43992878758200504,0.39919814952087407,91.93861338292685,33.24986176918904,0.22222844921835563,5,-0.2370004653930664,-0.2370004653930664,-1.1490001678466797,-1.6480002403259277,0.0,2,-0.010361498858865503,2.302349823125672,16.506000518798828,-1.0639948730859903,16.38599967956543,1.0472443901276007,16.18600082397461,-0.010361498858865503
4462,2017-05-04,16.719999313354492,16.79800033569336,16.569999694824222,16.600000381469727,1413055.0,0.00722885115223959,-1.5333361590302814,59.975214489883975,56.81817733999855,57.18367064150422,-0.22258115513865562,-0.3320743501346115,-0.9747490625132027,-1.6893763092336869,47.08448090306249,0.22800064086913707,0.14917260855331804,0.3098992824554436,-0.1464600168692165,0.766258581780102,0.08171963279311356,0.5380789321177737,0.25205525098358095,93.10945013765935,32.505616042721016,0.22817964966232954,5,-0.35699939727783203,-0.35699939727783203,-1.1804993152618408,-1.6809992790222168,-0.06399917602539418,3,-0.0028707195165007526,1.9176362351198823,16.600000381469727,2.302349823125672,16.506000518798828,-1.0639948730859903,16.38599967956543,-0.0028707195165007526
4463,2017-05-05,16.680000305175778,16.826000213623047,16.607999801635742,16.718000411987305,1791145.0,-0.0023922852763975655,-1.3955942612213244,-0.31667037543316057,55.50205984537872,56.317475848908714,-0.160241386134782,-0.2706687554778817,-0.911146142931603,-1.6205199292796468,45.56588287351175,0.2180004119873047,0.1557306907743019,0.24750027656554963,-0.21597505338341705,0.7109756065145145,0.015762611591068065,0.4792379415400312,0.26545317184281814,77.81159596732529,16.715523489116364,0.23173766497448273,5,-0.31700038909911754,-0.31700038909911754,-1.1405003070831263,-1.6410002708435023,-0.47599983215331676,4,0.0034772520092338777,-1.5333361590302814,16.719999313354492,1.9176362351198823,16.600000381469727,2.302349823125672,16.506000518798828,0.0034772520092338777
4464,2017-05-08,16.690000534057614,16.694000244140625,16.576000213623047,16.680000305175778,1490210.0,0.0005995340946567396,12.111370138810125,-0.2631631782361848,54.14601555482397,54.49894622211743,-0.1520566327156203,-0.26196650044058956,-0.8982291109707372,-1.6045050965042673,43.797068440877474,0.11800003051757812,0.17099980582853647,0.23710045814513947,-0.23433128074923104,0.7085321970395118,0.001384588697952438,0.4728163275923265,0.229383877387896,71.54822233749599,13.535510023119159,0.2357158694471858,5,-0.3270006179809535,-0.3270006179809535,-1.1275002956390345,-1.6330003738403285,-0.3380012512206996,0,-0.000958702646414511,-1.3955942612213244,16.680000305175778,-1.5333361590302814,16.719999313354492,1.9176362351198823,16.600000381469727,-0.000958702646414511
4465,2017-05-09,16.709999084472653,16.753999710083008,16.610000610351562,16.690000534057614,1105520.0,0.0011982354568671472,1.6666548928878735,1.9998092695021934,60.046544353639376,52.71239446405494,-0.20874317252413022,-0.27047209011405116,-0.894412067114807,-1.5970543530509111,41.853171793929825,0.1439990997314453,0.15945576263298022,0.24099907875060822,-0.24292811020637117,0.7249262677075876,-0.0009645157278832528,0.4829626732290997,0.18383764271123226,70.25607418130508,5.744077627511814,0.24196359447848986,5,-0.47599887847900035,-0.34699916839599254,-1.13449931144714,-1.639999389648434,-0.26999855041503906,1,-0.0056253661173591984,12.111370138810125,16.690000534057614,-1.3955942612213244,16.680000305175778,-1.5333361590302814,16.719999313354492,-0.0056253661173591984
4466,2017-05-10,16.77400016784668,16.832000732421875,16.634000778198242,16.68400001525879,1046035.0,0.003830106934805233,-1.084225108920433,4.5003338102050545,60.59680157958218,54.56914078289407,-0.33212666121054824,-0.32233104523724876,-0.9303969430874126,-1.6351906998017576,39.83618276416413,0.1979999542236328,0.1583910675808653,0.2868001461029053,-0.21483937818513965,0.7884396703909502,0.03598038395888281,0.5376199082469277,0.09479982876081294,77.86246760432107,7.1805911630688115,0.25081976214402274,5,-0.5249996185302734,-0.41100025177001953,-1.1024997234344482,-1.6079998016357422,-0.29599952697753906,2,-0.004769281203383047,1.6666548928878735,16.709999084472653,12.111370138810125,16.690000534057614,-1.3955942612213244,16.680000305175778,-0.004769281203383047
4467,2017-05-11,16.63800048828125,16.851999282836914,16.596000671386722,16.829999923706055,1233370.0,-0.008107766674887773,1.1694967308111652,-2.133323443394227,54.09449339223596,55.23047990921314,-0.09689245881228459,-0.17365482963777623,-0.768608795218487,-1.4737268032690558,37.60343669171636,0.25599861145019176,0.11085605556011302,0.1371004581451416,-0.3653376644161703,0.6395385807064518,-0.11411860313551259,0.3883195194257958,-0.9960002899169922,22.46394338749024,-44.87560373836147,0.2512190612806552,5,-0.12800121307373047,-0.27500057220458984,-0.9355008602142334,-1.4410009384155273,-0.2060012817382777,3,-0.002283934709479518,-1.084225108920433,16.77400016784668,1.6666548928878735,16.709999084472653,12.111370138810125,16.690000534057614,-0.002283934709479518
4468,2017-05-12,16.714000701904293,16.775999069213867,16.604000091552734,16.634000778198242,1039545.0,0.004567869418958814,-1.457105489026035,-0.416667494511371,54.70086705095225,55.75694917922391,-0.10071025406129053,-0.2307707676775408,-0.8146977354975924,-1.5232429943465817,35.582582699627544,0.1719989776611328,0.03954222011862285,0.1936006069183307,-0.3102001750920209,0.6974013889286823,-0.05829978408684511,0.4455009979235065,-1.0478005218505828,50.000345535336606,-14.507644229665345,0.25190039100517575,5,-0.11400127410888317,-0.35100078582763317,-0.9445006847381556,-1.4500007629394496,-0.04400062561034801,4,-0.003470178421650205,1.1694967308111652,16.63800048828125,-1.084225108920433,16.77400016784668,1.6666548928878735,16.709999084472653,-0.003470178421650205
4469,2017-05-15,16.639999389648438,16.753999710083008,16.596000671386722,16.733999252319336,819680.0,-0.004427504436291252,1.3581809123905242,-1.174999403953036,46.459381132895906,55.17142298014461,0.014650604455841432,-0.1419973824998273,-0.7161864084079159,-1.4269747689120393,33.24225301135794,0.1579990386962855,0.10692405879089861,0.10559935569763113,-0.39498522121957436,0.6061839326148366,-0.14469293276097162,0.35589164415623387,-0.9500832275390625,17.187092544162407,-42.577909696542164,0.250292288458602,5,0.004000663757324219,-0.27699947357177734,-0.8189995288848877,-1.3759994506835938,0.07600021362304688,0,-0.0262018589313896,-1.457105489026035,16.714000701904293,1.1694967308111652,16.63800048828125,-1.084225108920433,16.77400016784668,-0.0262018589313896
4470,2017-05-16,16.618000030517578,16.666000366210938,16.486000061035153,16.600000381469727,1538675.0,-0.0013220769193383886,2.157891214509256,-0.19148590791956657,42.94755222143188,53.92354360788208,0.06057829246229929,-0.11303438672892696,-0.6678154233039955,-1.3829616307412067,30.545968513150378,0.1800003051757848,0.14900569105036965,0.07549996376037527,-0.4249857895364286,0.5759857170571792,-0.17474291288802846,0.325742840408779,-0.9048422059936527,36.0656421160156,-19.86227204161043,0.2502428766484021,5,0.05099964141845703,-0.25500011444091797,-0.7455000877380371,-1.3540000915527344,0.12599945068359375,1,-0.016006784642687233,1.3581809123905242,16.639999389648438,-1.457105489026035,16.714000701904293,1.1694967308111652,16.63800048828125,-0.016006784642687233
4471,2017-05-17,16.531999588012695,16.601999282836914,16.483999252319336,16.58799934387207,1432095.0,-0.005175137943612351,1.8095367847411443,-3.1111582070573274,72.6299764424875,55.6804101748253,0.1518914330319916,-0.0002697911158122679,-0.5526106861055062,-1.2750962814098976,29.140626151308584,0.1340007781982422,0.17169435831714708,-0.02750048637390279,-0.5001833134374039,0.4451823406895983,-0.2638418999056533,0.20884092715784774,-0.7960649343225104,13.043568400211466,-45.38901384465234,0.23634141353175134,5,0.1359996795654297,-0.16899967193603516,-0.6474995613098145,-1.2289996147155762,0.14800071716308238,2,-0.005564907830132637,2.157891214509256,16.618000030517578,1.3581809123905242,16.639999389648438,-1.457105489026035,16.714000701904293,-0.005564907830132637
4472,2017-05-18,16.327999114990234,16.601999282836914,16.253999710083008,16.493999481201172,3002695.0,-0.012339733734954894,-1.2165636047768882,2.964305177111717,55.60815249160825,55.69219824662858,0.32904124977809346,0.22370614095243724,-0.3220769502725993,-1.0507380516708142,27.336998426956054,0.34799957275390625,0.175823187871341,-0.236900949478148,-0.6955113771732897,0.22170947821699372,-0.46620616332571885,-0.007595735630577138,-0.569743168717114,14.176148612603132,-44.93935912371231,0.22930521384757133,5,0.22500038146972656,0.03500080108642578,-0.39949917793273926,-1.0109992027282715,0.26000022888183594,3,0.009186767149025332,1.8095367847411443,16.531999588012695,2.157891214509256,16.618000030517578,1.3581809123905242,16.639999389648438,0.009186767149025332
4473,2017-05-19,16.430000305175778,16.458000183105472,16.319999694824222,16.319999694824222,1385350.0,0.00624701100650471,-1.5090858648912704,-0.6626528173544934,51.883586530343486,55.44081724390853,0.20992395125817964,0.12828203753591083,-0.39761790296048005,-1.1320287554429775,24.996210189200724,0.13800048828125,0.1666550664888362,-0.13489975929260467,-0.5935101869877464,0.32371066840253704,-0.3642049731401755,0.09440545455496618,-0.6498694921713817,35.20011901855398,-23.839466442167165,0.22930521384757133,5,0.12299919128418324,-0.06700038909911754,-0.4895007610320974,-1.1020007133483851,0.003999710083011365,4,0.000121661675597462,-1.2165636047768882,16.327999114990234,1.8095367847411443,16.531999588012695,2.157891214509256,16.618000030517578,0.000121661675597462
4474,2017-05-22,16.327999114990234,16.450000762939453,16.277999877929688,16.430000305175778,1067300.0,-0.006208228137001948,1.4225117528542646,-0.9272784019975308,42.260818798803136,53.46462551559339,0.2851630554436042,0.23077378081461575,-0.2685066696276266,-1.0110731356960834,22.22076767565151,0.17200088500976562,0.13459183612970094,-0.22970089912414693,-0.6988527849598114,0.23945098671151754,-0.46427684204197917,0.0048750437936853075,-0.5264309325891876,17.96099200488873,-39.275297722350494,0.2345759429178321,5,0.22500038146972656,0.03500080108642578,-0.33099937438964844,-0.9819993972778303,-0.18799972534179688,0,0.020945674904509826,-1.5090858648912704,16.430000305175778,-1.2165636047768882,16.327999114990234,1.8095367847411443,16.531999588012695,0.020945674904509826
4475,2017-05-23,16.341999053955078,16.40999984741211,16.32200050354004,16.32200050354004,828640.0,0.0008574191403520892,-7.8005722460658085,-0.19606193200943126,37.943881252573505,50.94763436814799,0.23855981505265333,0.19013550594384654,-0.25673816570078856,-1.0054615927755748,18.447675847487005,0.08799934387207031,0.10820423661386513,-0.19260087013244487,-0.656152855289136,0.2709511150242463,-0.42437686271079045,0.03917512244590071,-0.5194222495453147,25.28719882489641,-26.421026641970503,0.23177599257834594,5,0.2110004425048828,0.02100086212158203,-0.2954995632171631,-0.9749994277954119,-0.3019981384277308,1,0.022885850628285853,1.4225117528542646,16.327999114990234,-1.5090858648912704,16.430000305175778,-1.2165636047768882,16.327999114990234,0.022885850628285853
4476,2017-05-24,16.50200080871582,16.50200080871582,16.29800033569336,16.341999053955078,1146405.0,0.009790831233833508,1.5499779465232992,8.000667620410109,40.180286685384885,49.401611400720085,0.04013840521501777,-0.0037681470290849006,-0.38606639366997086,-1.1449778347055055,14.282054987471914,0.20400047302246094,0.08833339141321872,-0.011199140548704634,-0.4357717842586766,0.4133735031612673,-0.2234854624036906,0.20108718130628134,-0.6588355547375144,71.2647710082652,23.76932720275724,0.21228632185498664,5,0.012998580932617188,-0.13900089263916016,-0.4145009517669678,-1.095001220703125,-0.8900003433227557,2,0.014664807939988478,-7.8005722460658085,16.341999053955078,1.4225117528542646,16.327999114990234,-1.5090858648912704,16.430000305175778,0.014664807939988478
4477,2017-05-25,16.54800033569336,16.600000381469727,16.47599983215332,16.569999694824222,832585.0,0.0027875121029714567,2.0243766282098994,-0.137494486630847,44.086049071282666,48.2221871807568,-0.022317094159518547,-0.001984019029567463,-0.40274001371755475,-1.1717089077864618,15.22036736628747,0.12400054931640625,0.04837422248007073,0.004400348663331499,-0.32340361219221947,0.33220430951888247,-0.15950163176444576,0.16830232909110876,-0.6846584011378809,83.85094271447272,38.53006891792721,0.16390198042777582,5,-0.04400062561035156,-0.18500041961669922,-0.4550001621246338,-1.0430002212524414,-0.8500003814697266,3,0.007976792772822261,1.5499779465232992,16.50200080871582,-7.8005722460658085,16.341999053955078,1.4225117528542646,16.327999114990234,0.007976792772822261
4478,2017-05-26,16.459999084472653,16.591999053955078,16.381999969482422,16.579999923706055,1399765.0,-0.00531793868960051,1.9166721856497608,5.454742500432782,40.36849663659753,47.545422236723645,0.0289046076512669,0.11341166653334867,-0.28280041022103575,-1.0628711844658323,16.050255986492857,0.20999908447265625,-0.003953074460437023,-0.09730081558227965,-0.38228337154979997,0.18768174038524066,-0.2397920935660416,0.04519046240148228,-0.5768840029515463,56.52140432765955,13.918385429604434,0.14249127798376088,5,9.536743199589637e-07,-0.09699916839599254,-0.36649918556213024,-0.6739993095397914,-0.9659986495971644,4,0.0077764438954412984,2.0243766282098994,16.54800033569336,1.5499779465232992,16.50200080871582,-7.8005722460658085,16.341999053955078,0.0077764438954412984
4479,2017-05-29,16.43400001525879,16.492000579833984,16.399999618530273,16.450000762939453,804480.0,-0.0015795304167659507,-1.190458890579233,0.13333863148692285,38.500100929986424,47.0512609821186,0.02526675620512364,0.1509294113646149,-0.22682774710252218,-1.0174123363124927,16.24003268340994,0.09200096130371094,-0.02823165951129525,-0.12569990158080913,-0.40536715355117536,0.1539673503895571,-0.26553352756599224,0.014133724404373993,-0.5315072497113658,45.03299965263523,5.6830305767988065,0.13983362598518329,5,-0.006000518798828125,-0.0710000991821289,-0.33900022506713867,-0.6480002403259277,-0.9119997024536133,0,0.0,1.9166721856497608,16.459999084472653,2.0243766282098994,16.54800033569336,1.5499779465232992,16.50200080871582,0.0
4480,2017-05-30,16.370000839233402,16.374000549316403,16.229999542236328,16.229999542236328,1191315.0,-0.0038943151981236657,-1.0571381861282036,-8.749672189772543,33.16675885483214,42.666459027934664,0.05630925958886479,0.21525358657024896,-0.13549522267336656,-0.9344792561813442,15.849480519658709,0.20400047302246094,-0.06447253569370659,-0.18289909362792756,-0.47442601220798863,0.10862782495213352,-0.3286625529179581,-0.03713563433789702,-0.4485179433401889,37.83810255326484,3.220919559514819,0.1457634592900298,5,0.045998573303219104,-0.007000923156741834,-0.2560009956359899,-0.5650010108947789,-0.6580009460449272,1,-0.014050179462039347,-1.190458890579233,16.43400001525879,1.9166721856497608,16.459999084472653,2.0243766282098994,16.54800033569336,-0.014050179462039347
4481,2017-05-31,16.42799949645996,16.472000122070312,16.343999862670902,16.399999618530273,1665875.0,0.0035429843771024316,1.2068795422407228,0.19999727524147665,40.641696684929606,41.00351949385926,-0.02010777031117783,0.15147453353882057,-0.16679281447922278,-0.9729825972228632,15.253556442454554,0.1280002593994105,-0.07107332519338883,-0.11630039215087962,-0.41209377193931473,0.1794929876375555,-0.2641970820450972,0.03159629774333794,-0.4879062728278747,53.51337976256141,16.641815701588357,0.1478966898942179,5,-0.012999534606933594,-0.06499958038330078,-0.1249995231628418,-0.43899965286254883,-0.8919992446899414,2,-0.023618127150309642,-1.0571381861282036,16.370000839233402,-1.190458890579233,16.43400001525879,1.9166721856497608,16.459999084472653,-0.023618127150309642
4482,2017-06-01,16.672000885009766,16.680000305175778,16.398000717163086,16.422000885009766,2123950.0,0.014852775506986271,1.1203068980353088,8.928610354223434,48.3721060895949,40.61335500044275,-0.23488115205199378,-0.10151170911739626,-0.3829639466666279,-1.1974047348862662,14.643203518813142,0.28199958801269176,-0.06193204115943374,0.1301009178161614,-0.16042211358229963,0.42062394921462243,-0.01516059788306734,0.27536243351539014,-0.7136695401935835,98.22235408807775,60.40855282622712,0.14526151569922965,6,-0.21700096130371094,-0.4250011444091797,-0.27500104904174805,-0.5890011787414551,-1.084000587463379,3,-0.06357967630446659,1.2068795422407228,16.42799949645996,-1.0571381861282036,16.370000839233402,-1.190458890579233,16.43400001525879,-0.06357967630446659
4483,2017-06-02,16.738000869750973,16.857999801635742,16.733999252319336,16.75,969115.0,0.003958732079995864,-11.398588728902451,-0.04799652099610796,53.82220046746274,41.897952963627155,-0.2822816106065851,-0.17174931905756097,-0.4165691761948196,-1.2417739318232464,14.149777257381865,0.18599891662597656,-0.10159824405238638,0.19320087432861044,-0.10420294764094962,0.4906046962981705,0.04449896334383041,0.34190278531339047,-0.761796166174376,80.89189771998984,38.79722567863388,0.14870191098478022,6,-0.19400119781493785,-0.47600078582763317,-0.4705009460449183,-0.6550011634826625,-1.0980005264282173,4,-0.06213411766555921,1.1203068980353088,16.672000885009766,1.2068795422407228,16.42799949645996,-1.0571381861282036,16.370000839233402,-0.06213411766555921
4484,2017-06-05,16.673999786376953,16.968000411987305,16.673999786376953,16.791999816894528,762810.0,-0.003823699369599365,-3.9830601622862316,9.834048640912386,52.11478621643428,43.47249795961169,-0.18331659362537422,-0.11489938574877812,-0.32089386854646307,-1.1569652411152376,13.878404287516839,0.29400062561035156,-0.0997189320969909,0.12999982833862234,-0.16584134407316498,0.42584100075040965,-0.017920757867273096,0.27792041454451777,-0.6625232788779911,60.16256380435485,16.590397584191663,0.1479205862058939,6,-0.07499980926513672,-0.10599994659423828,-0.40649986267089844,-0.5910000801086426,-1.2019996643066406,0,-0.07076882371472448,-11.398588728902451,16.738000869750973,1.1203068980353088,16.672000885009766,1.2068795422407228,16.42799949645996,-0.07076882371472448
4485,2017-06-06,16.615999221801758,16.691999435424805,16.540000915527347,16.67799949645996,1210720.0,-0.0034785033776109087,2.377739159920236,0.5254259205379527,53.24071348678407,44.92365649310048,-0.09204080408098392,-0.06777709955862576,-0.2393639796234197,-1.077357008307164,13.208684065923244,0.15199851989745738,-0.09977302892259488,0.07669925689697266,-0.21091008412065548,0.3643085979146008,-0.06710541361184141,0.22050392740578673,-0.5471312800334935,43.58960251378515,-3.6854250023501365,0.14380467050881385,6,-0.016999244689941406,-0.016999244689941406,-0.3484992980957031,-0.5329995155334473,-0.9839992523193359,1,-0.06584009149212955,-3.9830601622862316,16.673999786376953,-11.398588728902451,16.738000869750973,1.1203068980353088,16.672000885009766,-0.06584009149212955
4486,2017-06-07,16.694000244140625,16.709999084472653,16.562000274658207,16.610000610351562,1178630.0,0.004694332329801876,1.5517626940279212,-1.3548268012059312,65.64099638094646,47.318650638618685,-0.15638849128286125,-0.16029734367968018,-0.2978601223556723,-1.1356002343342269,12.321044064078182,0.14799880981444602,-0.07494648639803003,0.1587002754211433,-0.11715013166969257,0.43455068251197915,0.02077507187572536,0.2966254789665612,-0.5711843541592181,51.92976937800324,0.44862549239662997,0.13792520354541793,6,-0.0950002670288086,-0.0950002670288086,-0.3750004768371582,-0.6110005378723145,-1.0880002975463867,2,-0.058823549574154366,2.377739159920236,16.615999221801758,-3.9830601622862316,16.673999786376953,-11.398588728902451,16.738000869750973,-0.058823549574154366
4487,2017-06-08,16.600000381469727,16.788000106811527,16.527999877929688,16.709999084472653,1165720.0,-0.005630757235905226,-1.0472482334477522,-1.3095140781107661,57.31494932085873,49.201589825758816,-0.06061056402833742,-0.07303485683136302,-0.1822730735949598,-1.0195380423815408,11.645184608037662,0.2600002288818395,-0.04586849411560934,0.06660041809082173,-0.20678399218882504,0.3399848283704685,-0.07009178704900165,0.20329262323064512,-0.42647342016796586,16.363730942792614,-35.64111563957702,0.13669220513982372,6,-0.0010004043579101562,-0.0010004043579101562,-0.2370004653930664,-0.517000675201416,-0.8780002593994141,3,-0.0640963918824623,1.5517626940279212,16.694000244140625,2.377739159920236,16.615999221801758,-3.9830601622862316,16.673999786376953,-0.0640963918824623
4488,2017-06-09,16.656000137329098,16.711999893188473,16.582000732421875,16.610000610351562,770595.0,0.0033734791911139705,-1.5490210744805482,-0.4181824487177076,64.69534632127122,52.112172647012684,-0.09597671818752573,-0.1408227183837063,-0.2205544892449005,-1.0522233026808365,10.932800867175295,0.129999160766598,-0.027963015527390667,0.12550020217895153,-0.14096057506540305,0.3919609794233061,-0.007730186443225762,0.2587305908011288,-0.43480476898620424,29.090932735697344,-26.0957927661838,0.13323038862217818,6,-0.057000160217281604,-0.057000160217281604,-0.29300022125243785,-0.5730004310607875,-0.9260005950927699,4,-0.06412102731610403,-1.0472482334477522,16.600000381469727,1.5517626940279212,16.694000244140625,2.377739159920236,16.615999221801758,-0.06412102731610403
4489,2017-06-12,16.20400047302246,16.582000732421875,16.017999649047848,16.573999404907227,2151630.0,-0.027137347537217194,1.9222733921018487,-8.043537753452544,45.55989910953728,53.489188230868805,0.35756867826524896,0.29179889958477645,0.2444699977250977,-0.5788856592157252,9.894948091323364,0.63800048828125,-0.029521005838446968,-0.30469951629638814,-0.6028917566787548,-0.006507275914021449,-0.45379563648757326,-0.15560339610520302,0.7639999389648438,24.15593680487116,-33.37479366635181,0.14909612019118376,6,0.2889995574951172,0.2889995574951172,0.15899944305419922,-0.12100076675415039,-0.5280008316040057,0,-0.034806227674375356,-1.5490210744805482,16.656000137329098,-1.0472482334477522,16.600000381469727,1.5517626940279212,16.694000244140625,-0.034806227674375356
4490,2017-06-13,16.351999282836914,16.459999084472653,16.239999771118164,16.246000289916992,1116755.0,0.009133473555548832,-2.728800956906803,-0.2864845916715639,45.136136715599626,53.988570456498806,0.23104462114273971,0.12948918232922324,0.10426298896982189,-0.7041818535605184,9.320131572231984,0.25599861145019176,-0.014964698391860765,-0.1434006690979004,-0.44477792894719315,0.15797659075139237,-0.29408929902254854,0.007287960826747764,0.5970011138916007,43.37655002947725,-11.903986660961245,0.15068862992464718,6,0.14100074768066406,0.14100074768066406,0.011000633239746094,-0.2689995765686035,-0.6459989547729492,1,-0.0538159980040025,1.9222733921018487,16.20400047302246,-1.5490210744805482,16.656000137329098,-1.0472482334477522,16.600000381469727,-0.0538159980040025
4491,2017-06-14,16.440000534057614,16.56599998474121,16.402000427246097,16.420000076293945,1616570.0,0.005381681450602027,-4.857152588556475,0.1886853564616212,46.59091866924014,53.790660743126054,0.16195616226814025,0.03609269213853494,0.02343145538380753,-0.7660238683916081,8.575464167734609,0.21400070190429688,0.007547967085343998,-0.05079946517944833,-0.35263266115868674,0.2510337307997901,-0.20171606316906932,0.10011713281017265,0.49037984771728915,54.80527715988476,3.009048031218917,0.1509165979896193,6,0.05299949645996449,0.05299949645996449,-0.14150047302245738,-0.3570008277893031,-0.730000495910641,2,-0.04914845123644085,-2.728800956906803,16.351999282836914,1.9222733921018487,16.20400047302246,-1.5490210744805482,16.656000137329098,-0.04914845123644085
4492,2017-06-15,16.47800064086914,16.47800064086914,16.32200050354004,16.450000762939453,1623740.0,0.002311441945078041,10.14291553133515,1.3999618539006873,50.586752012414046,53.431166470342866,0.10453624059674382,0.010441877811892653,-0.004746283309700061,-0.7768353069205887,8.91027272664982,0.15600013732910156,0.045715916874616624,-0.020299434661865234,-0.3123971991900518,0.27179832986632135,-0.16634831692595853,0.12574944760222806,0.434132126251221,66.28254034563174,14.460909037918782,0.14604888226409285,6,0.0149993896484375,0.0149993896484375,-0.17200040817260742,-0.3950009346008301,-0.8460006713867188,3,-0.05291908364854314,-4.857152588556475,16.440000534057614,-2.728800956906803,16.351999282836914,1.9222733921018487,16.20400047302246,-0.05291908364854314
4493,2017-06-16,16.431999206542972,16.59000015258789,16.431999206542972,16.507999420166016,2695160.0,-0.0027916878587851413,-3.1579079455908188,-2.71430517711159,49.93562402960447,53.18903733847289,0.11462011379338932,0.05965951759067778,0.04855329018706911,-0.7037963508198075,9.106748991118456,0.15800094604491832,0.06855056352320332,-0.06640081405639364,-0.3584015317984388,0.22559990368565153,-0.212401172927418,0.07959954481463072,0.4622508982159381,72.37748130166504,18.883465468822664,0.14600035887102322,6,-0.028999328613284803,0.06100082397460582,0.004500389099117541,-0.34899950027466176,-0.9919996261596715,4,-0.04320832027486643,10.14291553133515,16.47800064086914,-4.857152588556475,16.440000534057614,-2.728800956906803,16.351999282836914,-0.04320832027486643
4494,2017-06-19,16.670000076293945,16.711999893188473,16.510000228881836,16.513999938964847,1361565.0,0.014483987417441169,-1.4634171871183406,-2.052627616322892,58.68051109747323,53.79345929521613,-0.13858105902293616,-0.159587942323121,-0.1808452491322825,-0.9134205801442619,9.563877123560392,0.2800006866455007,0.06902880163719516,0.15450000762939453,-0.13553369953118377,0.44453371478997283,0.009483154049103604,0.29951686120968546,0.2067250193507455,91.101736010087,34.15562326075264,0.14501685358028962,6,-0.2670001983642578,-0.1770000457763672,-0.18850040435791016,-0.5870003700256348,-0.6700000762939453,0,-0.056388754034522925,-3.1579079455908188,16.431999206542972,10.14291553133515,16.47800064086914,-4.857152588556475,16.440000534057614,-0.056388754034522925
4495,2017-06-20,16.715999603271484,16.898000717163086,16.687999725341793,16.709999084472653,1511020.0,0.002759419722076384,-7.400167849239812,0.03846483023391818,58.391585461958286,52.98796919310633,-0.1887531998632639,-0.18565002878439074,-0.22094781439654199,-0.9300088862337859,10.270233576120551,0.22800064086914062,0.05611189356384472,0.1817995071411147,-0.10935843854694838,0.4729574528291778,0.03622053429708316,0.32737847998514624,-0.6979999542236364,68.40259611245405,10.566947299324724,0.14557897284403176,6,-0.2579994201660156,-0.22299957275390625,-0.21249961853027344,-0.6329998970031738,-0.17399978637695668,1,-0.06221584030484728,-1.4634171871183406,16.670000076293945,-3.1579079455908188,16.431999206542972,10.14291553133515,16.47800064086914,-0.06221584030484728
4496,2017-06-21,16.743999481201172,16.770000457763672,16.569999694824222,16.708000183105472,1473100.0,0.0016750346131981786,3.545407256491315,5.9993642720874005,52.39994710299914,52.441857835566374,-0.23346630236095933,-0.20510630162740284,-0.24331300061285077,-0.930978296487833,10.455445451735718,0.20000076293944957,0.050262107745112417,0.19769945144653178,-0.10759499808461115,0.5029939009776747,0.04505222668095854,0.350346676212105,-0.7083998107910183,73.26368422795457,19.688332865330302,0.1526472247655717,6,-0.2859992980957031,-0.25099945068359375,-0.22799968719482422,-0.6609997749328613,-0.1420001983642578,2,-0.06199230681430623,-7.400167849239812,16.715999603271484,-1.4634171871183406,16.670000076293945,-3.1579079455908188,16.431999206542972,-0.06199230681430623
4497,2017-06-22,16.680000305175778,16.808000564575195,16.680000305175778,16.739999771118164,1237440.0,-0.0038222156001167518,-3.2667132911589736,-1.6666843276467609,48.06407048772256,50.59393829850541,-0.17536751226533198,-0.13777475705312625,-0.17282370463288643,-0.8383219221045408,10.298456963010421,0.12800025939941762,0.04497695406294966,0.12710027694701864,-0.18400099353516097,0.43820154742919826,-0.02845035829406939,0.2826509121881067,-0.6271526138305639,53.21894735980307,2.9709407458856916,0.15555063524108942,6,-0.22200012207030895,-0.18700027465819957,-0.16450071334838512,-0.5970005989074672,-0.0680007934570277,3,-0.05815349216317556,3.545407256491315,16.743999481201172,-7.400167849239812,16.715999603271484,-1.4634171871183406,16.670000076293945,-0.05815349216317556
4498,2017-06-23,16.58799934387207,16.690000534057614,16.534000396728516,16.673999786376953,1244260.0,-0.005515645061179075,1.6440267024424349,1.4333534666369117,47.18216644897599,50.77419022510972,-0.10507680876074943,-0.037621531390723106,-0.07397832401023408,-0.7179397572173407,10.387909627449796,0.156000137329098,0.012861477884118955,0.028699302673338423,-0.2796088738547162,0.33700747920139307,-0.12545478559069068,0.18285339093736752,-0.5182485920104973,20.102839389649205,-27.697583258439586,0.15415408826402766,6,-0.018999099731445312,-0.09499931335449219,-0.12999963760375977,-0.5049996376037598,-0.010000228881835938,4,-0.057631987714227506,-3.2667132911589736,16.680000305175778,3.545407256491315,16.743999481201172,-7.400167849239812,16.715999603271484,-0.057631987714227506
4499,2017-06-26,16.43400001525879,16.648000717163086,16.43400001525879,16.604000091552734,1354620.0,-0.00928377952161974,-1.5176541866283701,1.9767349020825478,44.389672576070396,50.69124976516202,0.09496560175862001,0.12266699799456404,0.08405645134762452,-0.5365178590585167,10.572523232180913,0.21400070190429688,-0.005682066884620696,-0.12530002593994283,-0.43360820246799747,0.18300815058811182,-0.2794541142039719,0.02885406232408627,-0.34768426409118547,0.0,-46.33647409656399,0.15415408826402766,6,0.17600059509277344,0.05900001525878906,0.023999691009521484,-0.3510003089904785,0.40600013732910156,0,-0.06048438809495982,1.6440267024424349,16.58799934387207,-3.2667132911589736,16.680000305175778,3.545407256491315,16.743999481201172,-0.06048438809495982
4500,2017-06-27,16.139999389648438,16.43600082397461,16.097999572753903,16.426000595092773,1268910.0,-0.01788977883274767,1.2091464972917276,1.6823592770029956,34.929257960943886,49.39550968646244,0.39753679218412685,0.4200912972561923,0.3756646123357257,-0.23019374230945644,11.328500072394684,0.3380012512207067,-0.04785944729324143,-0.4078005790710435,-0.759889081948252,-0.055712076193835,-0.5838448305096477,-0.23175632763243925,0.7580013275146484,5.91545890475406,-38.07297719669661,0.17604425143860444,6,0.3580007553100586,0.3530006408691406,0.31800031661987305,-0.001999378204345703,0.6260013580322266,1,-0.008674064122841774,-1.5176541866283701,16.43400001525879,1.6440267024424349,16.58799934387207,-3.2667132911589736,16.680000305175778,-0.008674064122841774
4501,2017-06-28,16.040000915527347,16.08799934387207,15.944000244140625,16.079999923706055,1499115.0,-0.006195692559023636,4.143022582513028,0.13985608248246473,34.81563157138021,47.64316297079201,0.4859289827698916,0.5159863799470337,0.48057011259320603,-0.11883911019063298,12.435571605732862,0.1959991455078125,-0.030785374701117973,-0.4883991241455057,-0.9051081785621697,-0.07169006972884162,-0.6967536513538377,-0.28004459693717365,0.8419997787475566,11.111184697065434,-34.86911792107317,0.2083545272083312,6,0.38099956512450817,0.41599941253661754,0.41799879074096324,0.0979990959167445,0.7479991912841797,2,0.03129668782507533,1.2091464972917276,16.139999389648438,-1.5176541866283701,16.43400001525879,1.6440267024424349,16.58799934387207,0.03129668782507533
4502,2017-06-29,15.612000465393065,16.115999221801758,15.600000381469727,16.115999221801758,1821705.0,-0.026683318310783966,1.0476194981465747,12.600281340900501,26.44405664376437,45.032988816809784,0.8696184967557326,0.9070051527643574,0.9077027006327985,0.3193574928762466,13.042268060951345,0.5159988403320312,-0.0342231559368642,-0.8633995532989527,-1.4415649828459056,-0.28523412375199797,-1.152482268072431,-0.5743168385254744,1.232480210876469,1.1009249764642117,-45.073596410205575,0.28908271477347713,6,0.6370000839233416,0.671999931335451,0.8269991874694842,0.5469994544982928,1.2159986495971697,3,0.06341268177888981,4.143022582513028,16.040000915527347,1.2091464972917276,16.139999389648438,-1.5176541866283701,16.43400001525879,0.06341268177888981
4503,2017-06-30,15.697999954223633,15.855999946594238,15.567999839782715,15.62399959564209,1694200.0,0.0055085502348788395,-2.0967775014740946,-0.14682647058266943,36.324313122658964,42.5489668196082,0.747119430118321,0.7790381897312422,0.815046782440028,0.24466871057710726,13.0813116010153,0.28800010681152344,-0.04651390191892446,-0.7254000186920173,-1.3854030588251973,-0.06539697855883553,-1.055401538758609,-0.39539849862542553,1.0718119043579115,12.037037854658386,-35.39744830926748,0.3300015200665907,6,0.5350003242492676,0.570000171661377,0.7354998588562012,0.4609999656677246,1.0739994049072266,4,0.058223949557930865,1.0476194981465747,15.612000465393065,4.143022582513028,16.040000915527347,1.2091464972917276,16.139999389648438,0.058223949557930865
4504,2017-07-03,15.494000434875488,15.708000183105467,15.486000061035154,15.708000183105467,1467800.0,-0.012995255442923903,1.0747699369415884,-2.891874476448201,27.492173220380153,39.11569879276618,0.8568695047993131,0.9382046825588013,1.008528152250836,0.4575662678574588,12.832667076091914,0.2220001220703125,-0.07737899973558271,-0.8703995704650893,-1.6382375979304769,-0.10256154299970355,-1.254318584197783,-0.48648055673239554,1.1796664622021495,0.8421439384510984,-45.159758298059444,0.38391901373269316,7,0.6529998779296875,0.7329998016357422,0.9174995422363281,0.6649994850158691,1.2559995651245117,0,0.06996247900411645,-2.0967775014740946,15.697999954223633,1.0476194981465747,15.612000465393065,4.143022582513028,16.040000915527347,0.06996247900411645
4505,2017-07-04,15.522000312805176,15.619999885559082,15.390000343322756,15.460000038146973,893745.0,0.0018071432260104991,-1.2772269748645249,-0.2897212504734978,25.135418157321254,36.086306687690865,0.7171001867213391,0.8685751212456054,0.9594156109367304,0.43801503111715867,13.29095442952885,0.22999954223632635,-0.10663402157383928,-0.787699747085572,-1.6321211645281544,0.056721670357012144,-1.2099104558068632,-0.3654890383642808,1.0328999006682125,18.181842065509183,-25.603274794646293,0.4222107087212919,7,0.5770001411437988,0.6570000648498535,0.8734993934631348,0.6399993896484375,1.1160001754760742,1,0.08491172614494835,1.0747699369415884,15.494000434875488,-2.0967775014740946,15.697999954223633,1.0476194981465747,15.612000465393065,0.08491172614494835
4506,2017-07-05,15.711999893188475,15.711999893188475,15.44200038909912,15.531999588012695,1872590.0,0.012240663352297121,1.9999894036367312,2.903217867470592,30.830804361128543,34.171499340291525,0.4082483735631133,0.6337258807122925,0.746013921160257,0.25739923139779997,13.565942581079693,0.26999950408935547,-0.17296287933673682,-0.5486001491546642,-1.4129000960928852,0.31569979778355695,-0.9807501226237765,-0.1164501756855536,0.7031123358668392,44.35262359362339,3.2722804449253786,0.43214997346911094,7,0.32800054550171076,0.4670004844665545,0.6774997711181658,0.4499998092651385,0.7499999999999982,2,0.06708253956576993,-1.2772269748645249,15.522000312805176,1.0747699369415884,15.494000434875488,-2.0967775014740946,15.697999954223633,0.06708253956576993
4507,2017-07-06,15.53600025177002,15.73799991607666,15.395999908447266,15.699999809265135,1548790.0,-0.011201606581906609,1.8500027815527422,-0.9111071080405196,28.94736724169522,32.145410539482555,0.45249026609121223,0.7651561611043007,0.9279993864287732,0.44057710423894214,13.62409484607332,0.34200000762939453,-0.2537237941453867,-0.671399784088134,-1.577701214636555,0.23490164646028688,-1.1245504993623427,-0.21824906881392359,0.7560985509973861,31.330479129658624,-5.551766848498804,0.45315071527421014,7,0.4830002784729004,0.6430001258850098,0.8529996871948242,0.6359996795654297,0.8039999008178711,3,0.08058701305047067,1.9999894036367312,15.711999893188475,-1.2772269748645249,15.522000312805176,1.0747699369415884,15.494000434875488,0.08058701305047067
4508,2017-07-07,15.588000297546387,15.600000381469727,15.390000343322756,15.529999732971193,1204810.0,0.0033470677737947874,4.121906401190876,-0.353662933370543,22.142078080626376,29.67345559554433,0.272365046302097,0.663035987765678,0.8747822556173013,0.39660956786326906,13.690395601575187,0.21000003814697088,-0.33051985959921737,-0.5659997463226318,-1.486748714478356,0.3547492218330923,-1.0263742304004921,-0.10562526224476976,0.5958466900876616,56.89660842303708,25.762677154638524,0.4603744840778617,7,0.3250002861022949,0.5910000801086426,0.7629995346069336,0.5839996337890625,0.9320001602172852,4,0.07954829315977285,1.8500027815527422,15.53600025177002,1.9999894036367312,15.711999893188475,-1.2772269748645249,15.522000312805176,0.07954829315977285
4509,2017-07-10,15.640000343322756,15.770000457763672,15.574000358581545,15.604000091552734,1447050.0,0.0033359022827677,-3.0833474066937354,0.620687954224128,22.381907968332953,28.279305596365333,0.10716082806214189,0.5972366320725353,0.8156967288976187,0.3534730350540265,14.412580229696289,0.19600009918212713,-0.40184347762558303,-0.4857996940612761,-1.4342321390811446,0.46263275095859413,-0.9600159165712103,-0.011583471551341873,0.448585046993939,65.78945387103849,37.74343396407573,0.47421622250993484,7,0.11299943923950018,0.5390000343322736,0.7629995346069318,0.5319995880126935,0.8679990768432599,0,0.07237845210734872,4.121906401190876,15.588000297546387,1.8500027815527422,15.53600025177002,1.9999894036367312,15.711999893188475,0.07237845210734872
4510,2017-07-11,15.472000122070312,15.642000198364258,15.454000473022461,15.640000343322756,701895.0,-0.010741701890317978,1.186044190624047,-4.666640175898518,19.540207835485546,26.582036292377037,0.19047054124630236,0.733538103502049,0.9706446271027538,0.5289069509258155,15.285411185524023,0.18799972534179688,-0.4772899383544438,-0.609799957275392,-1.5949857845356235,0.37538586998483936,-1.1023928709055077,-0.11720704364527634,0.5327550626071087,21.578882645391005,-0.7165322265898553,0.4925929136301161,7,0.28099966049194336,0.6720004081726074,1.1114997863769531,0.6999998092651367,1.204000473022461,1,0.08260081875947378,-3.0833474066937354,15.640000343322756,4.121906401190876,15.588000297546387,1.8500027815527422,15.53600025177002,0.08260081875947378
4511,2017-07-12,15.631999969482422,15.697999954223633,15.434000015258787,15.494000434875488,1732550.0,0.01034125169013378,-1.0465081893890804,-0.821424719432783,26.00729753616463,26.533507502643733,-0.03742634049885929,0.5374568368713213,0.7961521980668351,0.3794862529032308,16.539937465533942,0.2639999389648455,-0.5395877892064771,-0.4094000816345229,-1.3989961842598149,0.5801960209907691,-0.9041981329471689,0.08539796967812308,0.2989846342324398,63.68409296815967,43.42898844263074,0.4947980513126457,7,-0.008999824523925781,0.512000560760498,0.9670000076293945,0.5399999618530273,1.092000961303711,2,0.06435520219823387,1.186044190624047,15.472000122070312,-3.0833474066937354,15.640000343322756,4.121906401190876,15.588000297546387,0.06435520219823387
4512,2017-07-13,15.605999946594238,15.654000282287598,15.527999877929688,15.64799976348877,895120.0,-0.0016632563292567903,3.666607798813224,-0.3043475256214453,26.81773584446897,25.477221138400402,-0.013820362177012768,0.5215176607765599,0.8031901950573328,0.4153510206076163,17.57332955127459,0.12600040435791016,-0.5633390281899224,-0.3918000698089603,-1.3772319586223105,0.5936318190043881,-0.8845160142156345,0.1009158745977139,0.2600665458735705,56.84198374236726,35.057048092929165,0.4927159444066744,7,-0.02599954605102539,0.5380005836486816,0.9930000305175781,0.6689996719360352,0.9460000991821289,3,0.05485069521489039,-1.0465081893890804,15.631999969482422,1.186044190624047,15.472000122070312,-3.0833474066937354,15.640000343322756,0.05485069521489039
4513,2017-07-14,15.722000122070312,15.722000122070312,15.56999969482422,15.621999740600586,1064535.0,0.007433049844485673,2.0399969482537936,-2.3809718437783833,32.88460162968427,26.076379850545308,-0.1408723230448281,0.3684916043683053,0.670474454830007,0.3083296892179277,18.996194154383208,0.15200042724609197,-0.5802436856739277,-0.24029994010925293,-1.210914801727995,0.7303149215094891,-0.7256073709186239,0.24500749070011807,0.08693843250008904,85.7142046196378,58.646601936264034,0.48530743080937133,7,-0.1419997215270996,0.4220004081726074,0.8769998550415039,0.6409997940063477,0.8199996948242152,4,0.039307977720343557,3.666607798813224,15.605999946594238,-1.0465081893890804,15.631999969482422,1.186044190624047,15.472000122070312,0.039307977720343557
4514,2017-07-17,15.729999542236328,15.81999969482422,15.678000450134276,15.73799991607666,999555.0,0.0005088042299901119,-1.5357334445967523,-0.0800034332144424,38.573005121357156,27.569445068771515,-0.12502219161561712,0.3019395175745885,0.6451853985495681,0.308808099035069,20.136255582794206,0.14199924468994496,-0.5355961856004541,-0.1853004932403568,-1.1011132662187215,0.7305122797380097,-0.64320687972954,0.27260589324882645,-0.33999919891357244,76.68387893761557,45.00160156952585,0.45790638648918314,7,-0.12499952316284002,0.4140009880065918,0.8690004348754883,0.633000373840332,0.8479995727539062,0,0.05022256443213036,2.0399969482537936,15.722000122070312,3.666607798813224,15.605999946594238,-1.0465081893890804,15.631999969482422,0.05022256443213036
4515,2017-07-18,15.675999641418455,15.732000350952148,15.583999633789062,15.723999977111815,1209065.0,-0.003432924500275991,3.6249441215911604,5.999761592561688,39.58805374407557,28.54247277798785,-0.052389532754691714,0.28883926556260064,0.6802669931545555,0.3711537028276677,20.80320174445172,0.14800071716308594,-0.5311266496711475,-0.18730039596557724,-1.0265923032379138,0.6519915113067594,-0.6069463496017473,0.23234555767059106,-0.27739931106567006,62.69425571340276,27.236290903551208,0.4196459536361684,7,-0.07099962234496715,0.46800088882446467,0.8170003890991229,0.6870002746582049,0.9700002670288104,1,0.05307475107037418,-1.5357334445967523,15.729999542236328,2.0399969482537936,15.722000122070312,3.666607798813224,15.605999946594238,0.05307475107037418
4516,2017-07-19,15.706000328063965,15.734000205993652,15.562000274658205,15.69200038909912,1655750.0,0.0019137973546672349,3.914305177111666,-0.29166335532070775,53.48148033026844,31.268485343384874,-0.09312370854437546,0.18665707313243018,0.629243294528095,0.3512268767153799,22.005773999091886,0.17199993133544744,-0.48766071122675214,-0.10539975166320836,-0.8368282570412191,0.6260287537148006,-0.47111400435221285,0.2603145010257961,-0.2989720104217515,60.95909649099851,20.281297832475623,0.3657142526890045,7,-0.10100030899047674,0.4380002021789551,0.7869997024536133,0.6569995880126953,0.7860002517700195,2,0.06175985271664497,3.6249441215911604,15.675999641418455,-1.5357334445967523,15.729999542236328,2.0399969482537936,15.722000122070312,0.06175985271664497
4517,2017-07-20,15.710000038146973,15.75,15.593999862670898,15.722000122070312,1199860.0,0.0002546612759113387,3.5882501437527172,-0.8571525885557496,50.4731899160119,34.41638665842771,-0.07805414904771801,0.11200385490328202,0.6082179474185594,0.35681980374946676,23.111937249191534,0.15600013732910156,-0.43969649965504587,-0.052900028228759055,-0.6598704113888161,0.554070354931298,-0.35638521980878934,0.25058516335126946,-0.294712292961119,57.3643783360187,12.52406742159441,0.3034851915800286,7,-0.08300018310546875,0.43400049209594727,0.7829999923706055,0.6529998779296875,0.7780008316040004,3,0.06454493253831739,3.914305177111666,15.706000328063965,3.6249441215911604,15.675999641418455,-1.5357334445967523,15.729999542236328,0.06454493253831739
4518,2017-07-21,15.631999969482422,15.826000213623047,15.534000396728516,15.718000411987305,1299225.0,-0.004964994810639833,-1.0709237127068834,7.166653421282683,56.04201514355645,38.15639856678588,0.00764789213489081,0.12090971630479075,0.6654848908002506,0.4453975639289496,24.718272283232682,0.29199981689453125,-0.4156453546896195,-0.08310012817382884,-0.5511557357808954,0.3849554794332395,-0.3171279319773621,0.15092767562970444,-0.2086179853038015,33.56151856400073,-16.14844537354235,0.2340278038035339,7,-0.0019998550415039062,0.512000560760498,0.8610000610351562,0.7309999465942383,0.8339996337890625,4,0.058853638567682776,3.5882501437527172,15.710000038146973,3.914305177111666,15.706000328063965,3.6249441215911604,15.675999641418455,0.058853638567682776
4519,2017-07-24,15.4399995803833,15.696000099182127,15.406000137329102,15.64799976348877,1312200.0,-0.012282522356317438,-1.1014560859138935,2.4185943356472754,46.86061455777545,41.19199931370698,0.18807251189691776,0.24730324419210703,0.8364792696562162,0.6444118171012008,26.31451400287686,0.28999996185302557,-0.3738707167570148,-0.22540049552917552,-0.5657014787027492,0.1149004876443982,-0.39555098711596237,-0.05525000394238866,0.3860006332397461,8.095104018601187,-43.719144253648224,0.17015049158678716,7,0.17600059509277344,0.7040009498596191,1.008000373840332,0.9230003356933594,0.8100004196166992,0,0.07137307425262707,-1.0709237127068834,15.631999969482422,3.5882501437527172,15.710000038146973,3.914305177111666,15.706000328063965,0.07137307425262707
4520,2017-07-25,16.0,16.128000259399414,15.423999786376953,15.538000106811525,3841160.0,0.036269458214764905,-1.0405795018230368,-2.2211513773245706,58.59188557733126,44.812509096058825,-0.32313592484319287,-0.341217763886128,0.2622562087764351,0.09555120329352818,26.4148119237408,0.7040004730224609,-0.30816416364135435,0.3415998935699456,0.03869980057316802,0.6444999865667231,0.1901498470715577,0.49304994006833347,-0.5939998626708984,82.27143521355961,28.294175903945444,0.15145004649838845,7,-0.2329998016357422,0.14400053024291992,0.4479999542236328,0.36299991607666016,0.35000038146972656,1,0.03612494468688965,-1.1014560859138935,15.4399995803833,-1.0709237127068834,15.631999969482422,3.5882501437527172,15.710000038146973,0.03612494468688965
4521,2017-07-26,16.541999816894528,16.606000900268555,16.104000091552734,16.288000106811527,4044585.0,0.03387498855590798,1.6282635723166183,0.5497830493639972,74.63269308278129,50.12528212253797,-0.80738228844859,-0.8892743346857319,-0.28518892872761015,-0.43041535884287185,26.602818846836694,0.6060009002685547,-0.22905470526086447,0.8584997653961146,0.38647515830261625,1.330524372489613,0.6224874618493654,1.0945120689428638,-1.1359996795654261,94.66657977639501,36.2621575981493,0.2360123035467491,7,-0.5359992980956996,-0.4429993629455531,-0.06649971008300426,-0.17899990081786754,0.007999420166019178,2,0.006287032565827966,-1.0405795018230368,16.0,-1.1014560859138935,15.4399995803833,-1.0709237127068834,15.631999969482422,0.006287032565827966
4522,2017-07-27,16.601999282836914,16.691999435424805,16.437999725341793,16.520000457763672,2598810.0,0.0036270986946274064,-1.0650358596626945,0.3228303884537783,74.73168026699148,54.77495752668322,-0.7948259501908659,-0.9183890183808554,-0.3434722358046258,-0.47431698150583657,26.058996341995044,0.25399971008301137,-0.1169187608956399,0.8689992904663093,0.24528240035255422,1.4927161805800644,0.5571408454094318,1.1808577355231868,-1.177999496459961,93.0015395248534,32.985096606610924,0.3118584450568778,7,-0.5529994964599609,-0.5029988288879395,-0.12649917602539062,-0.2389993667602539,0.1700000762939453,3,-0.006625629909323361,1.6282635723166183,16.541999816894528,-1.0405795018230368,16.0,-1.1014560859138935,15.4399995803833,-0.006625629909323361
4523,2017-07-28,16.61199951171875,16.629999160766598,16.219999313354492,16.45400047302246,2344475.0,0.0006023508802446287,3.2268387883317637,1.9268451536368076,74.20316203768996,58.7338638507202,-0.7434890939152154,-0.9026849137676614,-0.3548930251308491,-0.4688919594384302,25.12950383025066,0.4099998474121058,-0.022817483130335603,0.833299541473389,0.09666373227742753,1.5699353506693505,0.4649816368754074,1.2016174460713689,-1.1119197463989252,93.77916272392078,33.06809798442349,0.36831790459798064,7,-0.5629997253417969,-0.5709996223449707,-0.13649940490722656,-0.24899959564208984,0.0279998779296875,4,-0.007464401975229018,-1.0650358596626945,16.601999282836914,1.6282635723166183,16.541999816894528,-1.0405795018230368,16.0,-0.007464401975229018
4524,2017-07-31,16.577999114990234,18.200000762939453,16.549999237060547,16.61199951171875,2107695.0,-0.002046737161563894,-35.66663840969779,-0.21519369363931576,79.50903598516456,63.169528544174526,-0.6443056121738291,-0.825641194380335,-0.3194492589851201,-0.41886873687495196,24.92966904230622,1.6500015258789062,0.07543439454690848,0.7450992107391361,-0.05969904950370264,1.5498974709819766,0.3427000806177176,1.1474983408605564,-1.0064041694641102,41.57056637790774,-23.09530432041616,0.40239913012142,7,0.22500133514404297,0.21700143814086914,-0.04699897766113281,-0.21499919891357422,0.1960010528564453,0,-0.0067559125164554645,3.2268387883317637,16.61199951171875,-1.0650358596626945,16.601999282836914,1.6282635723166183,16.541999816894528,-0.0067559125164554645
4525,2017-08-01,16.84000015258789,16.875999450683597,16.530000686645508,16.568000793457028,2519815.0,0.01580414112585804,1.0116326779555553,-7.999887804330857,80.56677934428185,66.17900621239824,-0.8088930399496519,-1.037006058037603,-0.5773840219949591,-0.6641826580821828,24.49291141432983,0.3459987640380895,0.1618129969956783,0.9412002563476562,0.03423164273386803,1.8481688699614445,0.48771594954076036,1.3946845631545504,-1.0581327416687003,35.11449548096838,-28.449696580276225,0.4534843068068942,8,-0.03699970245361328,-0.04499959945678711,-0.2884998321533203,-0.47700023651123047,-0.17200088500976562,1,-0.035035638197261076,-35.66663840969779,16.577999114990234,3.2268387883317637,16.61199951171875,-1.0650358596626945,16.601999282836914,-0.035035638197261076
4526,2017-08-02,16.766000747680664,16.940000534057614,16.761999130249027,16.878000259399414,1749755.0,-0.004394263909543672,-1.9666221628839025,-0.41176388090262145,78.65613039321605,69.3104440431987,-0.6355555635957657,-0.9275508843786131,-0.5052525082225401,-0.5725115901159441,24.477986847319784,0.17800140380858664,0.2339293218737204,0.8145008087158203,-0.166251802337527,1.7952534197691676,0.32412450318914665,1.304877114242494,-0.7906826685998531,27.575809827847465,-35.31692782879887,0.49037630552667405,8,0.03699970245361328,0.028999805450439453,-0.27050065994262695,-0.4030008316040039,0.08199882507323863,2,-0.024812140502169844,1.0116326779555553,16.84000015258789,-35.66663840969779,16.577999114990234,3.2268387883317637,16.61199951171875,-0.024812140502169844
4527,2017-08-03,16.788000106811527,16.841999053955078,16.656000137329098,16.719999313354492,1663550.0,0.00131214112786604,1.1136398118647044,-0.60715258855589,77.61657554878265,71.70761742155716,-0.5459747088956881,-0.8969303933977635,-0.5303855650031792,-0.5777773934707433,24.23519507999648,0.18599891662598012,0.3149198251970091,0.7739001750946066,-0.2538850634097223,1.8016854135989337,0.2600075558424422,1.287792794346771,-0.6347074130220243,28.68688775839516,-30.025328599767896,0.5138926192521636,8,0.015000343322750354,0.007000446319576525,-0.34949970245361683,-0.42500019073486683,0.16399955749511363,3,-0.01417684466504232,-1.9666221628839025,16.766000747680664,1.0116326779555553,16.84000015258789,-35.66663840969779,16.577999114990234,-0.01417684466504232
4528,2017-08-04,16.827999114990234,16.893999099731445,16.738000869750973,16.794000625610348,1350755.0,0.002382595182524261,-1.136991312299899,0.4999719510827143,77.98164201144598,75.16550936085389,-0.44530902004348505,-0.8846237712101281,-0.5702811115255813,-0.5991394462143091,23.98924760321809,0.1559982299804723,0.373722523465867,0.751899242401123,-0.31646083756844234,1.8202593223706884,0.21771920241634035,1.2860792823859057,-0.5109697756687339,17.844216450938312,-37.0003979863583,0.5341800399847826,8,-0.01599884033203125,-0.03299856185913086,-0.5614986419677734,-0.48599910736083984,0.24000167846679332,4,-0.003327772688643149,1.1136398118647044,16.788000106811527,-1.9666221628839025,16.766000747680664,1.0116326779555553,16.84000015258789,-0.003327772688643149
4529,2017-08-07,16.77199935913086,16.889999389648438,16.714000701904293,16.856000900268555,1265930.0,-0.003327772688643149,1.3157947572499245,-2.470743338008157,77.90223671617456,77.31110393183647,-0.2017067141378739,-0.7794310271748657,-0.5139883269684447,-0.525788807463826,24.499396224675458,0.17599868774414418,0.44344965984803153,0.6392995357513414,-0.45148870599698654,1.7300877774996692,0.0939054148771774,1.1846936566255053,-0.304332305919921,59.02408842657687,4.958734276350498,0.5453941208741638,8,0.3800010681152344,0.02300119400024414,-0.5214991569519043,-0.4459996223449707,0.3959999084472656,0,-0.00787025843824396,-1.136991312299899,16.827999114990234,1.1136398118647044,16.788000106811527,-1.9666221628839025,16.766000747680664,-0.00787025843824396
4530,2017-08-08,16.75,16.916000366210938,16.672000885009766,16.760000228881836,1307680.0,-0.001311671832307959,-1.9397800783628822,0.11904815966939897,76.68712972565264,77.53937466993328,-0.06943346189915545,-0.6922711003777593,-0.4898823316109109,-0.4876357797486861,24.66517526234394,0.24399948120117188,0.5191805500029947,0.5534001827239976,-0.5240736096493457,1.6308739750973409,0.014663286537324183,1.0921370789106692,-0.143746250010782,33.098496957650106,-19.26474782477497,0.5387368961866721,8,0.46000003814697266,0.045000553131103516,-0.5629997253417969,-0.4650001525878906,0.417999267578125,1,0.0014328458415928669,1.3157947572499245,16.77199935913086,-1.136991312299899,16.827999114990234,1.1136398118647044,16.788000106811527,0.0014328458415928669
4531,2017-08-09,16.63800048828125,16.709999084472653,16.506000518798828,16.709999084472653,1046005.0,-0.00668653801305974,4.666737310586452,7.199694831203154,72.48065042122963,77.28926024262643,0.0643867855416822,-0.5281170876667503,-0.3789039496370279,-0.3608959643216778,24.894731615779808,0.24399948120117188,0.630883300253517,0.3911006450653076,-0.6691844342747828,1.451385724405398,-0.1390418946047376,0.9212431847353528,1.5620002746582031,32.195126489825924,-18.72851682650326,0.5301425396700454,8,0.5719995498657227,0.15700006484985352,-0.49900007247924805,-0.4010004997253418,0.5359992980957031,2,0.0018030279129996885,-1.9397800783628822,16.75,1.3157947572499245,16.77199935913086,-1.136991312299899,16.827999114990234,0.0018030279129996885
4532,2017-08-10,16.461999893188473,16.667999267578125,16.43600082397461,16.629999160766598,1113040.0,-0.010578229951173523,-1.1091016282014172,2.333368655293111,69.19519898368773,76.73281990329284,0.24411090763707932,-0.3000844990603362,-0.21385677757654165,-0.17214654945829366,25.052802052559997,0.23199844360351562,0.6826510096205318,0.172300052642818,-0.8473851096621487,1.1919852149477865,-0.3375425285096654,0.6821426337953014,1.704120864868166,5.416477918444134,-45.73278092417294,0.509842581152484,8,0.8560009002685582,0.3330006599426305,-0.3524994850158656,-0.2249999046325648,0.5720005035400426,3,0.02344792139897578,4.666737310586452,16.63800048828125,-1.9397800783628822,16.75,1.3157947572499245,16.77199935913086,0.02344792139897578
4533,2017-08-11,16.34000015258789,16.399999618530273,16.214000701904293,16.393999099731445,1268780.0,-0.007410991458641769,4.636332109932773,0.32142370572207085,71.510549461871,75.84409917848245,0.3614839055104646,-0.1364054286827141,-0.10658164580851803,-0.036381277354998076,25.292252628227775,0.2479991912841797,0.6488777689233984,0.01940031051635671,-0.9646836228655467,1.00348424389826,-0.47264165617459497,0.5114422772073084,1.756915808105468,17.94864828148391,-37.05021745144542,0.49204196669095196,8,0.23700046539306285,0.4550004005432129,-0.24099969863891602,-0.10300016403198242,0.6399993896484375,4,0.03745407013486601,-1.1091016282014172,16.461999893188473,4.666737310586452,16.63800048828125,-1.9397800783628822,16.75,0.03745407013486601
4534,2017-08-14,16.520000457763672,16.558000564575195,16.426000595092773,16.459999084472653,832695.0,0.011015930446443223,-1.062526077367825,-1.1111582070573933,65.1869471244903,74.13522893183895,0.1926505657076838,-0.2679227938782205,-0.29745526820482127,-0.2017489426961916,26.114868175774,0.2180004119873047,0.6132048562116132,0.15990056991577006,-0.7870888383241308,1.1068899781556727,-0.31359413420418036,0.6333952740357205,1.4639405874023446,43.58972965629698,-7.6305473535627755,0.4734947041199513,8,0.057000160217281604,0.28299999237060547,-0.4739999771118164,-0.3410000801086426,0.5359992980957031,0,0.0331719322341677,4.636332109932773,16.34000015258789,-1.1091016282014172,16.461999893188473,4.666737310586452,16.63800048828125,0.0331719322341677
4535,2017-08-15,16.507999420166016,16.593999862670902,16.461999893188473,16.525999069213867,786275.0,-0.0007264550402610315,-1.4000277435799364,-0.2999872846334618,48.56174198170767,70.79140799722691,0.17053866866094936,-0.20068365280033618,-0.29482136755517274,-0.17906023165341267,26.695700122733633,0.13199996948242898,0.5777784597428308,0.10629954338073588,-0.7856548341009422,0.9982539208624139,-0.33967764536010137,0.5522767321215749,1.3697452044042961,59.274128423433496,12.989799968959119,0.44597718874083897,8,0.05700111389160156,0.2950010299682617,-0.541999340057373,-0.32899904251098633,0.6000003814697266,1,0.03998060762019784,-1.062526077367825,16.520000457763672,4.636332109932773,16.34000015258789,-1.1091016282014172,16.461999893188473,0.03998060762019784
4536,2017-08-16,16.676000595092773,16.753999710083008,16.49799919128418,16.507999420166016,1012200.0,0.010176955465695636,-1.723386123144663,-9.33358058705097,52.86826588125358,68.0415958119459,-0.012931481190911143,-0.30808447492833935,-0.47294521197508743,-0.3379707804176135,27.344575482748063,0.2560005187988281,0.5395829625979118,0.22580070495605398,-0.6106347646960479,1.062236174608156,-0.19241702986999698,0.6440184397821049,1.1019193941175764,85.55569291630619,43.31440615794353,0.41821773482605085,8,-0.11100006103515625,0.1269998550415039,-0.7275004386901855,-0.49700021743774414,0.2519989013671875,2,0.029503397393145336,-1.4000277435799364,16.507999420166016,-1.062526077367825,16.520000457763672,4.636332109932773,16.34000015258789,0.029503397393145336
4537,2017-08-17,16.724000930786133,16.757999420166016,16.663999557495114,16.676000595092773,897755.0,0.002878408130273513,-1.61101986754951,0.2857142857142857,54.21691765229693,65.40107088315155,-0.0793045199530944,-0.291150826810739,-0.5276887964275083,-0.37513591387754275,28.112760484244824,0.09399986267090199,0.47440135866505173,0.22310099601745748,-0.544516877557264,0.9907188695921789,-0.16070794076990325,0.6069099328048182,0.960083901185854,93.75026296228775,55.631087018127445,0.38380893678736044,8,-0.15900039672851562,0.07899951934814453,-0.8405005931854248,-0.5450005531311035,0.4139995574951172,3,0.026907368485159955,-1.723386123144663,16.676000595092773,-1.4000277435799364,16.507999420166016,-1.062526077367825,16.520000457763672,0.026907368485159955
4538,2017-08-18,16.552000045776367,16.676000595092773,16.440000534057614,16.676000595092773,787780.0,-0.010284673250235299,2.806435734941299,-2.5833267106413413,49.11326594735671,62.202296353282904,0.05523751886476447,-0.049215177821672285,-0.36637417238085845,-0.19564894768724983,29.03616058076304,0.2840003967285192,0.4100200306508093,0.005100107192994585,-0.6444634327240664,0.6546636471100573,-0.3196816627655359,0.32988187715152506,1.0438797383915563,37.951776081074094,0.25805835693474677,0.32478176995853136,8,0.01300048828125,0.25100040435791016,-0.6899995803833008,-0.3729996681213379,0.5440006256103551,4,0.029120369116670153,-1.61101986754951,16.724000930786133,-1.723386123144663,16.676000595092773,-1.4000277435799364,16.507999420166016,0.029120369116670153
4539,2017-08-21,16.541999816894528,16.576000213623047,16.45199966430664,16.54599952697754,579550.0,-0.0006041704237664813,2.874951572045895,0.03225558358459765,37.72651715827203,57.87333940135173,0.03261067417608743,0.05014833846013289,-0.35282520603247747,-0.17804897711720358,29.54558664261321,0.12400054931640625,0.3458870882554237,-0.06000013351440714,-0.44885977427146173,0.32885950724264745,-0.25442995389293444,0.13442968686412016,0.9709672223375776,32.0753585288169,-5.699047612630814,0.1944298203785276,8,-0.05599975585937145,0.26100063323974965,-0.6799993515014613,-0.3629994392394984,0.4659996032714879,0,0.026478039547217724,2.806435734941299,16.552000045776367,-1.61101986754951,16.724000930786133,-1.723386123144663,16.676000595092773,0.026478039547217724
4540,2017-08-22,16.577999114990234,16.670000076293945,16.538000106811527,16.597999572753903,1318265.0,0.002176236156098854,-1.640039673457048,5.000476871716177,42.00673734881923,54.48734905997279,-0.033919786449235545,0.06289624886274936,-0.3895554583470542,-0.20973870145967766,31.584963353868794,0.13199996948241832,0.2735080429183121,-0.05290079116821289,-0.32033463816123486,0.21453305582480908,-0.18661771466472388,0.0808161323282981,0.8570299440022033,43.395932174925505,4.152543541307601,0.13371692349651035,8,-0.09199905395507812,0.22500133514404297,-0.7034988403320312,-0.3989987373352051,0.4640007019042933,1,0.028833433851309653,2.874951572045895,16.541999816894528,2.806435734941299,16.552000045776367,-1.61101986754951,16.724000930786133,0.028833433851309653
4541,2017-08-23,16.645999908447266,16.738000869750973,16.554000854492188,16.600000381469727,905660.0,0.004101869772422884,-1.6666943096846798,-2.2999237078012857,44.18985423322982,51.70897742103302,-0.11249676849337575,0.0032531635186217045,-0.46034907894783217,-0.27388490465319393,32.3375338888653,0.1840000152587855,0.20287275271478222,0.00989999771118022,-0.25428019605771013,0.27408019148007057,-0.12219009917326673,0.14199009459562717,0.715767449119884,64.77990439231579,23.201463224824806,0.13209009688444528,8,-0.15999984741210938,0.15700054168701172,-0.7714996337890625,-0.46699953079223633,0.41399955749512074,2,0.0277544092111901,-1.640039673457048,16.577999114990234,2.874951572045895,16.541999816894528,2.806435734941299,16.552000045776367,0.0277544092111901
4542,2017-08-24,16.492000579833984,16.680000305175778,16.483999252319336,16.680000305175778,1105590.0,-0.009251431542729449,1.0851206298318288,-4.086992577849572,37.42522664001719,47.921719329715934,0.05163573999399418,0.1566190736372164,-0.31221468962240806,-0.11586543698127372,32.81953361466698,0.19600105285644176,0.1292029161439885,-0.13859939575195312,-0.4102434580696155,0.13304466656570924,-0.2744214269107843,-0.002777364593121945,0.8009007783933946,17.449660133899474,-26.010247179667207,0.1358220311588314,8,0.09999942779541016,0.31099987030029297,-0.6175003051757812,-0.3130002021789551,0.6259994506835938,3,0.02643699377255082,-1.6666943096846798,16.645999908447266,-1.640039673457048,16.577999114990234,2.874951572045895,16.541999816894528,0.02643699377255082
4543,2017-08-25,16.488000869750973,16.559999465942386,16.413999557495114,16.459999084472653,988045.0,-0.0002425242506904901,-1.4333147897958747,-0.1489458839762218,38.94088863866944,45.00549060906918,0.08810200766453846,0.15900507935123187,-0.3127643275406875,-0.1089138114952739,34.05728856081005,0.14599990844727273,0.06715769977482111,-0.1363991737365744,-0.4153915725700088,0.14259322509686,-0.2758953731532934,0.003097025680144583,0.7401664490970212,22.83981868487667,-17.88085742179431,0.13949619941671781,8,0.0979986190795934,0.31499958038330433,-0.6025006771087611,-0.3090004920959437,0.899999618530277,4,0.03942258516754271,1.0851206298318288,16.492000579833984,-1.6666943096846798,16.645999908447266,-1.640039673457048,16.577999114990234,0.03942258516754271
4544,2017-08-28,16.465999603271484,16.489999771118164,16.34000015258789,16.458000183105472,394835.0,-0.0013343804778572776,4.357152588555858,0.28567536271358474,38.94083079318116,43.936500477010675,0.113582067431647,0.181490518039098,-0.3033345166624244,-0.08485694273002053,32.518565930366805,0.14999961853027344,0.021455260015152078,-0.15280046463012553,-0.44008725042784747,0.1344863211675964,-0.2964438575289847,-0.009157071731266342,0.7013177185598884,31.658096392817548,-9.61254007054233,0.14364339289886094,8,0.08300018310546875,0.33700084686279297,-0.5789992809295654,-0.2869992256164551,1.0620002746582031,0,0.03826072411601844,-1.4333147897958747,16.488000869750973,1.0851206298318288,16.492000579833984,-1.6666943096846798,16.645999908447266,0.03826072411601844
4545,2017-08-29,16.25,16.399999618530273,16.172000885009766,16.374000549316403,1294390.0,-0.013117916219830938,1.59091401694952,-15.501192179310207,36.023080495909184,42.06481321197241,0.32311473396466894,0.3699921388826368,-0.10415842855650581,0.1302705724126625,30.74528649951949,0.29399871826171875,-0.025950663560145415,-0.3393000602722154,-0.6510739546463498,-0.02752616589808099,-0.49518700745928257,-0.18341311308514818,0.8601183246357493,13.780762737281341,-27.45486405105588,0.1558869471870673,8,0.21500015258789062,0.5620002746582031,-0.36999964714050293,-0.0709996223449707,1.2460002899169922,1,0.0466461181640625,4.357152588555858,16.465999603271484,-1.4333147897958747,16.488000869750973,1.0851206298318288,16.492000579833984,0.0466461181640625
4546,2017-08-30,16.350000381469727,16.406000137329098,16.261999130249027,16.261999130249027,1148285.0,0.006153869628906294,-2.2727036282458006,-0.7096843659631985,45.73173922903827,41.122015609388114,0.1922223773033096,0.2500481912904746,-0.22106983431608285,0.029619479503985247,28.8062906684154,0.156000137329098,-0.06235871036309959,-0.21849966049194336,-0.5360900798995907,0.09909075891570396,-0.37729487019576524,-0.05970445078812148,0.6850685479959431,35.03931095074704,-10.284067817573735,0.15879520970382355,8,0.10500049591064453,0.8020000457763672,-0.3945000171661377,-0.17100000381469727,1.1399993896484375,2,0.042324123503328925,1.59091401694952,16.25,4.357152588555858,16.465999603271484,-1.4333147897958747,16.488000869750973,0.042324123503328925
4547,2017-08-31,16.549999237060547,16.620000839233402,16.38800048828125,16.399999618530273,1324785.0,0.012232345622296581,-1.6667032063579472,1.704516884130287,57.55390648798918,42.05986455834727,-0.039173820213243005,0.03299642992398333,-0.4339411783209641,-0.16913922879993848,27.327253002500886,0.2700004577636754,-0.05942275690123111,-0.006600761413572798,-0.3069276831034067,0.2937261602762611,-0.15676422225848796,0.14356269943134237,0.4160242488486503,84.37464077554098,34.118416717781066,0.15016346084491666,8,-0.09499835968017578,0.6360015869140625,-0.4974987506866455,-0.3709988594055176,0.8959999084472656,3,0.030815725220082912,-2.2727036282458006,16.350000381469727,1.59091401694952,16.25,4.357152588555858,16.465999603271484,0.030815725220082912
4548,2017-09-01,16.77199935913086,16.808000564575195,16.530000686645508,16.555999755859375,1208935.0,0.013413905275184934,-1.074643436672645,1.4400010172551911,58.798825757676624,44.40123218050334,-0.2533250537139793,-0.20386650434301146,-0.6635336110851853,-0.3879569929161484,25.87214502026412,0.2779998779296875,-0.07059778273843875,0.21819934844970845,-0.07235903955094969,0.5087577364503666,0.0729201544493776,0.3634785424500393,0.13050231870638385,94.33943025428329,41.4537421921892,0.1452791940003297,9,-0.2819986343383789,0.41400146484375,-0.6979992389678955,-0.5929989814758301,0.7560005187988281,4,0.020629661615050754,-1.6667032063579472,16.549999237060547,-2.2727036282458006,16.350000381469727,1.59091401694952,16.25,0.020629661615050754
4549,2017-09-04,16.639999389648438,16.738000869750973,16.559999465942386,16.562000274658207,1288800.0,-0.00787025843824396,-3.3414588760701696,0.36110767709233116,54.25257098474121,45.76188036227245,-0.11841449327069142,-0.08670826466019577,-0.5358517222691503,-0.25408476753768383,24.421105036786525,0.211999893188473,-0.09225877212981004,0.09279937744140554,-0.1824853622857674,0.3680841171685785,-0.044842992422182704,0.23044174730499378,0.20406222476260893,73.58470761470338,20.618677587086246,0.13764236986358697,9,-0.14999866485595703,0.5460014343261719,-0.5949995517730713,-0.4609990119934082,0.8020000457763672,0,0.04495199074935874,-1.074643436672645,16.77199935913086,-1.6667032063579472,16.549999237060547,-2.2727036282458006,16.350000381469727,0.04495199074935874
4550,2017-09-05,16.77400016784668,16.846000671386722,16.663999557495114,16.663999557495114,1014025.0,0.008052931677485775,-2.30909280066575,1.4102802367096516,53.22791410657518,46.7661092370886,-0.2477413412091103,-0.23064406067226173,-0.663224540881302,-0.3869479008827028,23.139200070024163,0.2060012817382848,-0.08996753317312312,0.22560014724731303,-0.05358841110599144,0.5047887056006175,0.0860058680706608,0.36519442642396527,-0.6019992828369141,87.67117918905176,37.22359744195839,0.139594279176652,9,-0.2649993896484375,-0.21799945831298828,0.025000333786010742,0.021000385284423828,0.8519992828369141,1,0.04495050092632735,-3.3414588760701696,16.639999389648438,-1.074643436672645,16.77199935913086,-1.6667032063579472,16.549999237060547,0.04495050092632735
4551,2017-09-06,16.667999267578125,16.829999923706055,16.65999984741211,16.666000366210938,1278650.0,-0.006319357291514893,-23.2858310626703,0.018171729782216088,48.22329987812834,47.96589515243428,-0.15454356510316103,-0.12888868403448583,-0.5484670236615301,-0.27619886994142107,22.364721185782184,0.1700000762939453,-0.07189421955297348,0.11809930801391744,-0.1634286405020866,0.3996272565299215,-0.02266466624408281,0.2588632822719177,-0.4825183868408196,61.135080208558435,15.49723708028668,0.14076397425800186,9,-0.1589984893798828,-0.1119985580444336,0.13100123405456543,0.12700128555297852,1.1140003204345703,2,0.04967608943620849,-2.30909280066575,16.77400016784668,-3.3414588760701696,16.639999389648438,-1.074643436672645,16.77199935913086,0.04967608943620849
4552,2017-09-07,16.847999572753903,16.899999618530273,16.714000701904293,16.722000122070312,1404885.0,0.010799154852730641,-1.6197345798408818,63.03435114503639,59.34341032158768,50.23284200609187,-0.31149148473875243,-0.2935379838040255,-0.7036407053993514,-0.4508032257057728,21.854270278858507,0.23200035095214844,-0.05796485399637419,0.27879962921142365,-0.029049480311918785,0.5866487387347661,0.12487507444975421,0.4327241839730931,-0.6493082962036105,85.94589300258686,37.71089218061516,0.15392455476167102,9,-0.31199932098388317,-0.30399894714355113,-0.04899907112121227,-0.05299901962279918,0.9519996643066442,3,0.03810542584548049,-23.2858310626703,16.667999267578125,-2.30909280066575,16.77400016784668,-3.3414588760701696,16.639999389648438,0.03810542584548049
4553,2017-09-08,16.95199966430664,16.982000350952152,16.79800033569336,16.81399917602539,1067705.0,0.0061728450967510895,-1.1647293779732937,1.0952467453830161,62.216910143267086,52.819073044990304,-0.3830315420177719,-0.3682164083787214,-0.7838662569052524,-0.5521009487123614,22.12357315576879,0.18400001525879262,-0.04861895763727375,0.35219974517822195,0.01960594691997386,0.68479354343647,0.18590284604909613,0.5184966443073478,-0.7252560540771498,92.89084745762628,40.851512691606914,0.16629689912912465,9,-0.3749990463256836,-0.3749990463256836,-0.1529991626739502,-0.1569991111755371,0.6200008392333984,4,0.029141074267557743,-1.6197345798408818,16.847999572753903,-23.2858310626703,16.667999267578125,-2.30909280066575,16.77400016784668,0.029141074267557743
4554,2017-09-11,17.068000793457028,17.156000137329098,16.950000762939453,16.961999893188473,1186050.0,0.006842917145322591,-2.169241603943954,0.7681197478991597,63.93631333405656,55.92054336034001,-0.4522135889971928,-0.46489302580438263,-0.8676782028304793,-0.6653683507530594,22.24253924595117,0.20599937438964488,-0.010991260725635499,0.44080085754394105,0.05058704278640036,0.8310146723014817,0.24569395016516893,0.6359077649227132,-0.7959417787841758,82.25820717024217,27.922394088596505,0.19510690737877048,9,-0.3590011596679652,-0.4040002822875941,-0.2645003795623744,-0.2730002403259242,0.4319992065429723,0,0.026950964558719592,-1.1647293779732937,16.95199966430664,-1.6197345798408818,16.847999572753903,-23.2858310626703,16.667999267578125,0.026950964558719592
4555,2017-09-12,17.167999267578125,17.246000289916992,17.101999282836914,17.131999969482422,1276670.0,0.005858827599740435,-2.0,0.33961313540260907,64.58098022751781,58.01490347128219,-0.45628268748142986,-0.5406290737361381,-0.9345644893481833,-0.7673249632487682,22.369794527128587,0.1779994964599645,0.029636090021767814,0.5077993392944329,0.05363902327398051,0.9619596553148853,0.2807191812842049,0.7348794973046608,-0.8252249630927722,86.68925538597742,32.28348870588624,0.22708015801022652,9,-0.3509988784790039,-0.4589986801147461,-0.19449877738952637,-0.3729987144470215,0.3579998016357422,1,0.01595993590028466,-2.169241603943954,17.068000793457028,-1.1647293779732937,16.95199966430664,-1.6197345798408818,16.847999572753903,0.01595993590028466
4556,2017-09-13,17.167999267578125,17.167999267578125,17.052000045776367,17.15999984741211,1162545.0,0.0,28.00190748688603,0.2222104482356681,70.66008655343836,59.471145700776546,-0.36659890566654596,-0.5290020876816861,-0.9068947916476056,-0.7713148329989075,22.103409151900667,0.11599922180175781,0.07599685406774981,0.4831994056701667,-0.02468577370902736,0.9910845850493608,0.22925681598056968,0.7371419953597638,-0.7349023645496082,85.33814234137992,25.17299918752635,0.2539425896895972,9,-0.279998779296875,-0.4589986801147461,-0.16549897193908691,-0.3729987144470215,0.1979999542236328,2,0.026677551412202405,-2.0,17.167999267578125,-2.169241603943954,17.068000793457028,-1.1647293779732937,16.95199966430664,0.026677551412202405
4557,2017-09-14,17.173999786376953,17.215999603271484,17.09000015258789,17.142000198364258,1050615.0,0.00034951765230784027,1.1724188960323594,4.000238435860753,70.94010724453749,60.82017697709442,-0.3070679444241051,-0.5265581725081603,-0.8789115344130956,-0.7655033459614771,21.85646313590342,0.12599945068359375,0.15099196918317048,0.4666999816894517,-0.08635941972751482,1.0197593831064182,0.19017028098096844,0.743229682397935,-0.6596125446595877,83.92845738906084,18.255309986704958,0.27652970070848387,9,-0.2709999084472656,-0.4649991989135742,-0.17149949073791504,-0.3789992332458496,0.1420001983642578,3,0.03540234128324782,28.00190748688603,17.167999267578125,-2.0,17.167999267578125,-2.169241603943954,17.068000793457028,0.03540234128324782
4558,2017-09-15,17.034000396728516,17.18600082397461,17.030000686645508,17.166000366210938,2203360.0,-0.008151822021069899,-1.22858310626703,-4.12505215473565,66.17313854342041,62.14468448361433,-0.1408021823210106,-0.36743565716017557,-0.7075308753997795,-0.6183140607239608,22.27334672629703,0.15600013732910156,0.20464939000957116,0.3026005744934075,-0.2638108208927683,0.8690119698795833,0.019394876800319594,0.5858062721864954,-0.44645185019118827,28.378300008376883,-39.8791718327394,0.28320569769308807,9,-0.08100032806396484,-0.3249998092651367,0.022500276565551758,-0.2389998435974121,0.5,4,0.04496881663095098,1.1724188960323594,17.173999786376953,28.00190748688603,17.167999267578125,-2.0,17.167999267578125,0.04496881663095098
4559,2017-09-18,16.979999542236328,17.120000839233402,16.931999206542972,17.101999282836914,1186915.0,-0.003170180417663926,1.379724525887458,0.924240672774037,72.89832909744459,64.33028614926648,-0.03743731551035623,-0.2940126766467728,-0.6238056057688013,-0.5605577412086333,22.53762116966282,0.1880016326904297,0.22669543931765546,0.22669973373412944,-0.34273972244461604,0.7961391899128749,-0.058019994355245075,0.511419461823504,-0.326605821361035,15.286678369889763,-57.388904444708366,0.28471972808937357,9,-0.026999473571777344,-0.2709989547729492,-0.29399895668029785,-0.1849989891052246,0.3859996795654297,0,0.034864604079120065,-1.22858310626703,17.034000396728516,1.1724188960323594,17.173999786376953,28.00190748688603,17.167999267578125,0.034864604079120065
4560,2017-09-19,17.055999755859375,17.152000427246097,16.993999481201172,16.993999481201172,977445.0,0.004475866647346116,-4.096782132529494,-0.5082000531557307,72.4840335644422,67.02592322552357,-0.07736493086683893,-0.35032763977076087,-0.6631694442042786,-0.634238497298135,22.632294730397984,0.17200088500976918,0.23378457666068542,0.2787999153137193,-0.29971248587313326,0.8573123165005718,-0.010456285279708766,0.5680561159071473,-0.3433453780799134,43.66210425929089,-32.37903589272792,0.28925620059342677,9,-0.07599925994873047,-0.3469991683959961,-0.3659992218017578,-0.2609992027282715,0.9640007019042969,1,0.026031909621017313,1.379724525887458,16.979999542236328,-1.22858310626703,17.034000396728516,1.1724188960323594,17.173999786376953,0.026031909621017313
4561,2017-09-20,17.107999801635742,17.18600082397461,17.052000045776367,17.052000045776367,1191060.0,0.003048783215331863,-3.7857629427792916,0.9032178674706208,69.62023448806838,68.16779257735476,-0.06748387998384686,-0.385717068260778,-0.6823315694826064,-0.6850940700077075,22.61209037263887,0.1340007781982422,0.26201834499920196,0.3076999664306648,-0.28546404551356375,0.9008639783748933,0.011117960458548737,0.6042819724027808,-0.3420108326425293,61.971953955056,-12.477415941668902,0.2965820059721147,9,-0.0859994888305664,-0.3989992141723633,-0.4239993095397949,-0.31299924850463867,0.9460010528564453,2,0.024432971266352244,-4.096782132529494,17.055999755859375,1.379724525887458,16.979999542236328,-1.22858310626703,17.034000396728516,0.024432971266352244
4562,2017-09-21,16.92799949645996,17.142000198364258,16.902000427246097,17.142000198364258,925085.0,-0.010521411460302388,1.2429811583093842,-3.821457765667575,55.65216670191108,67.43837663942631,0.1397544836382032,-0.1806395174223212,-0.4700697296100884,-0.5069004066338891,22.585111934650364,0.2399997711181605,0.2808024956061317,0.10589971542358256,-0.47139175687017953,0.6831911877173447,-0.1827460207232967,0.39454545157046184,-0.11400939537437083,9.15458904753476,-60.185493604171114,0.28864573614688044,9,0.14600086212158203,-0.21899890899658203,-0.24399900436401367,-0.13299894332885742,1.1160011291503906,3,0.02587427565988487,-3.7857629427792916,17.107999801635742,-4.096782132529494,17.055999755859375,1.379724525887458,16.979999542236328,0.02587427565988487
4563,2017-09-22,17.13800048828125,17.195999145507812,16.97800064086914,17.100000381469727,1363835.0,0.012405541001180076,1.8311968193809682,-0.17757001016060892,67.07818014845358,67.78747295213711,-0.045916220394186524,-0.35779151165380085,-0.6484433984082969,-0.7168665660064732,22.886807419834867,0.26799964904785156,0.32538101626392546,0.28340072631835866,-0.2878503583114487,0.854651810948166,-0.0022248159965450043,0.5690262686332623,-0.2808093683125179,80.27247956403247,10.995527916669005,0.28562554231490295,9,-0.06400012969970703,-0.4289999008178711,-0.45399999618530273,-0.3429999351501465,0.7719993591308594,4,0.010386246434155089,1.2429811583093842,16.92799949645996,-3.7857629427792916,17.107999801635742,-4.096782132529494,17.055999755859375,0.010386246434155089
4564,2017-09-25,17.096000671386722,17.13800048828125,17.020000457763672,17.129999160766598,1026295.0,-0.0024506836094004836,3.7198931909212285,-0.8946945741101378,61.786229420298724,67.47694508466832,0.0005286592296194215,-0.2805579532073814,-0.5749100978212311,-0.6752354650654766,23.48529016265338,0.11800003051757812,0.3369316559656994,0.20990085601806996,-0.34021421452345635,0.7600159265595963,-0.06515667925269497,0.4849583912888349,-0.19992863442316278,65.9867652783192,-0.9236415688415462,0.2750575352707633,9,-0.03700065612793324,-0.3870000839233434,-0.41200017929077504,-0.3010001182556188,1.1379985809326136,0,0.025620011004963583,1.8311968193809682,17.13800048828125,1.2429811583093842,16.92799949645996,-3.7857629427792916,17.107999801635742,0.025620011004963583
4565,2017-09-26,17.007999420166016,17.107999801635742,16.965999603271484,17.107999801635742,668175.0,-0.005147475887035569,1.8399931335711153,2.9413183730721433,62.61124993279018,66.58262990459629,0.07090339720314631,-0.14003740947390142,-0.4540069484701412,-0.5884377158869789,24.62366364562377,0.1420001983642578,0.3327984627745586,0.0839996337890625,-0.37916674281179397,0.547166010389919,-0.14758355451136396,0.31558282208948896,-0.07693455790711212,36.05423640845907,-30.281895992140768,0.2315831883004282,9,0.05100059509277344,-0.2989988327026367,-0.36349916458129883,-0.2129988670349121,1.38800048828125,1,0.02104890721076047,3.7198931909212285,17.096000671386722,1.8311968193809682,17.13800048828125,1.2429811583093842,16.92799949645996,0.02104890721076047
4566,2017-09-27,17.041999816894528,17.052000045776367,16.969999313354492,17.044000625610348,901815.0,0.001999082660374407,8.111370138811704,0.020008010833698908,58.06987032605729,65.15260358032072,0.019165890028041588,-0.12599671602752238,-0.4549991533916504,-0.6244780370164627,25.805204739340947,0.082000732421875,0.31579303558692473,0.08340005874633505,-0.29482021079909515,0.46162032829176525,-0.10571007602638005,0.27251019351905015,-0.07944141186981568,47.61904761904578,-15.565865496960804,0.1891101347727148,9,0.006999969482425428,-0.3329992294311488,-0.3974995613098109,-0.24699926376342418,1.186000823974613,2,0.057387668781665235,1.8399931335711153,17.007999420166016,3.7198931909212285,17.096000671386722,1.8311968193809682,17.13800048828125,0.057387668781665235
4567,2017-09-28,17.059999465942386,17.13800048828125,16.988000869750973,17.069999694824222,1108620.0,0.001056193477364964,1.0547637399246395,4.998093422306959,54.838687624656835,63.893220144902536,-0.018668485588396067,-0.10944045600336594,-0.439229838065625,-0.6422621259897703,26.53678691336927,0.149999618530277,0.28854864961227733,0.07589969635010263,-0.2517113444110919,0.40351073711129715,-0.0879058240304964,0.23970521673070166,0.18600082397460582,40.869586850879756,-17.791124863471424,0.16380552038059804,9,-0.01099967956543324,-0.35099887847900746,-0.41549921035766957,-0.26499891281128285,1.1879997253417933,3,0.05826503046111875,8.111370138811704,17.041999816894528,1.8399931335711153,17.007999420166016,3.7198931909212285,17.096000671386722,0.05826503046111875
4568,2017-09-29,17.118000030517578,17.125999450683597,17.02400016784668,17.100000381469727,1141210.0,0.003399798733345838,5.0002244039260235,-1.7999237078008774,52.36290738383785,61.61150662116846,-0.0709631810760385,-0.14776650748220987,-0.4595766636870877,-0.7009211783423197,26.810781670853657,0.10199928283691762,0.2512690899544836,0.11660022735595632,-0.20021603822992518,0.4334164929418378,-0.04180790543698265,0.2750083601488953,0.12284027099609318,88.37188671294551,31.345457328740878,0.15840813279294008,9,-0.069000244140625,-0.4089994430541992,-0.4204998016357422,-0.3229994773864746,1.2099990844726562,4,0.054095139236004286,1.0547637399246395,17.059999465942386,8.111370138811704,17.041999816894528,1.8399931335711153,17.007999420166016,0.054095139236004286
4569,2017-10-02,17.38800048828125,17.417999267578125,17.097999572753903,17.13599967956543,1656155.0,0.015772897375997186,1.0512908293953533,14.000317897636961,58.9576719247998,60.10857755009708,-0.3095554462546204,-0.37824832552441023,-0.6818199216642924,-0.9688351795327179,27.452599597790815,0.3199996948242223,0.21771374179209602,0.34920063018798686,0.03543097185357169,0.662970288522402,0.19231580102077928,0.5060854593551944,-0.399999618530277,93.36309699634565,38.43278798674143,0.15688482916720675,10,-0.22800064086914062,-0.5930004119873047,-0.6935005187988281,-0.5929999351501465,0.8339996337890625,0,0.030020666233743443,5.0002244039260235,17.118000030517578,1.0547637399246395,17.059999465942386,8.111370138811704,17.041999816894528,0.030020666233743443
4570,2017-10-03,17.527999877929688,17.597999572753906,17.329999923706055,17.406000137329098,1121155.0,0.008051494462677944,1.0458056390731127,0.48412440111717187,63.15788006045498,59.390538169251144,-0.41969612697859304,-0.48366120550947755,-0.789503905725347,-1.1055615738285667,28.023577807791188,0.26799964904785156,0.20506478935583772,0.4515000343322768,0.09360673998864044,0.8093933286759132,0.2725533871604604,0.6304466815040932,-0.5313990402221727,88.85355638369279,36.20940917421336,0.17894664717181816,10,-0.2779998779296875,-0.6429996490478516,-0.8519997596740723,-0.732999324798584,0.6359996795654332,1,0.040278376272617766,1.0512908293953533,17.38800048828125,5.0002244039260235,17.118000030517578,1.0547637399246395,17.059999465942386,0.040278376272617766
4571,2017-10-04,17.496000289916992,17.58799934387207,17.450000762939453,17.58799934387207,998370.0,-0.0018256268961405198,2.0,-0.7540922095586291,61.54949176243297,60.045796509309135,-0.36528424505551627,-0.40733349596801816,-0.7423674238071847,-1.0690686565555794,28.642825226368196,0.1379985809326172,0.18661884331734768,0.3781003952026367,0.02768867725653479,0.7285121131487386,0.20289453622958575,0.5533062541756877,-0.47534350280762183,83.27877053921809,33.16292336310013,0.1752058589730505,10,-0.21400070190429688,-0.5660009384155273,-0.8575000762939453,-0.7009997367858887,0.46199989318847656,2,0.05144030656246312,1.0458056390731127,17.527999877929688,1.0512908293953533,17.38800048828125,5.0002244039260235,17.118000030517578,0.05144030656246312
4572,2017-10-05,17.489999771118164,17.554000854492188,17.440000534057614,17.52400016784668,784925.0,-0.00034296517486265277,1.4254930606282714,0.36957333001617115,68.09515519864367,60.15879373710803,-0.3030492617666063,-0.3697258854241241,-0.7229219057429006,-1.0553067781622474,29.085130642479644,0.11400032043457387,0.1646010201208874,0.339999866485595,-0.02367977531662291,0.7036795082878129,0.15816004558448782,0.5218396873867022,-0.44624927258301383,81.18468404105789,27.149347089910535,0.18183982090110845,10,-0.20800018310546875,-0.49699974060058594,-0.6864991188049316,-0.6949992179870605,0.43000030517578125,3,0.042195590589410026,2.0,17.496000289916992,1.0458056390731127,17.527999877929688,1.0512908293953533,17.38800048828125,0.042195590589410026
4573,2017-10-06,17.445999145507812,17.516000747680664,17.406000137329098,17.516000747680664,1138525.0,-0.0025157590729653068,2.1428026484292997,2.058846628520139,68.63992724631578,60.92031571777659,-0.23553332760114642,-0.30231850755007983,-0.6660327518112901,-1.0053505277668116,29.255670545515635,0.11000061035156605,0.14721004720007258,0.2712992668151841,-0.1027140653141565,0.6453125989445248,0.08429260075051204,0.4583059328798562,-0.3800786840039123,69.59991455078146,10.222649868926212,0.18700666606467095,10,-0.1639995574951172,-0.38199901580810547,-0.6254982948303223,-0.650998592376709,0.3400001525878906,4,0.04597042789508987,1.4254930606282714,17.489999771118164,2.0,17.496000289916992,1.0458056390731127,17.527999877929688,0.04597042789508987
4574,2017-10-09,17.527999877929688,17.549999237060547,17.482000350952152,17.510000228881836,808845.0,0.004700260027410863,1.1935702199660445,-0.2571319582572682,68.78974894762098,61.60681560831334,-0.279168176007083,-0.36690152097673234,-0.7328302645958118,-1.0792296742922574,29.040945479077855,0.10400009155273438,0.17214701982435088,0.330300045013427,-0.07162024210431994,0.732220332131174,0.12933990145455354,0.5312601885723005,-0.44079625197578665,73.88067668263243,11.998545441831986,0.20096014355887343,10,-0.24400043487548828,-0.44900035858154297,-0.6899991035461426,-0.732999324798584,0.26799964904785156,0,0.04564121648972974,2.1428026484292997,17.445999145507812,1.4254930606282714,17.489999771118164,2.0,17.496000289916992,0.04564121648972974
4575,2017-10-10,17.441999435424805,17.56599998474121,17.40999984741211,17.52400016784668,1429440.0,-0.004906460697387982,-1.136989522639981,-4.555685069407651,62.94567477015794,62.14857165765786,-0.13983591177365895,-0.27333520722907423,-0.6407588464325613,-0.9857488214321215,28.432942084671176,0.15600013732910156,0.16028738768876138,0.23059959411621023,-0.18548768779273672,0.6466868760251572,0.022555953161734976,0.4386432350706855,-0.3343639715989042,19.779920352129,-40.352119368163144,0.20804364095447386,10,-0.14899921417236328,-0.3129997253417969,-0.6039986610412598,-0.6469988822937012,0.25800132751464844,1,0.044719683057741655,1.1935702199660445,17.527999877929688,2.1428026484292997,17.445999145507812,1.4254930606282714,17.489999771118164,0.044719683057741655
4576,2017-10-11,17.625999450683594,17.625999450683594,17.445999145507812,17.469999313354492,1421860.0,0.01054925015563768,1.3076941887050826,-1.902423706736137,76.9705393768858,64.6076662967944,-0.25958158972879275,-0.44402931664554046,-0.814039032436277,-1.1636773044339606,28.116314828731603,0.18400001525878906,0.16841594694641415,0.3916996002197273,-0.06295631182523564,0.8463555122646902,0.16437164419724581,0.6190275562422087,-0.4987494225005733,100.0,32.03912411305541,0.22732795602248146,10,-0.30099964141845703,-0.4829998016357422,-1.093498706817627,-0.8309988975524902,0.220001220703125,2,0.03052309789960095,-1.136989522639981,17.441999435424805,1.1935702199660445,17.527999877929688,2.1428026484292997,17.445999145507812,0.03052309789960095
4577,2017-10-12,17.781999588012695,17.847999572753906,17.6200008392334,17.663999557495114,1397755.0,0.008850569737368863,-1.2136071554230476,0.7564097861570854,75.96763054148548,67.23041331431081,-0.33793288531489907,-0.5819827085070699,-0.9579947992316384,-1.3133716182116544,27.901149700578276,0.2279987335205078,0.18899533043353145,0.5172997474670424,0.0023163120583120644,1.0322831828757728,0.25980802976267725,0.7747914651714076,-0.6248245944796409,85.0678576822665,17.89331318316924,0.25749171770436535,10,-0.30900001525878906,-0.5009994506835938,-1.2494988441467285,-0.9869990348815918,0.1359996795654297,3,0.009897683003626812,1.3076941887050826,17.625999450683594,-1.136989522639981,17.441999435424805,1.1935702199660445,17.527999877929688,0.009897683003626812
4578,2017-10-13,17.799999237060547,17.84600067138672,17.670000076293945,17.81999969482422,961945.0,0.0010122398754290884,3.888741721854305,-0.16949536094138434,78.94722807810045,69.451475109122,-0.27828155858753334,-0.5688167821411696,-0.9647820762918613,-1.323491629594841,27.98902742262197,0.17600059509277344,0.22083848619434931,0.4969994544982903,-0.058115177267595186,1.0521140862641758,0.21944213861534934,0.7745567703812313,-0.5875582771898245,89.04101237600048,20.819147072212715,0.2775573158829424,10,-0.2109994888305664,-0.47699928283691406,-1.2599987983703613,-1.0049986839294434,0.37600135803222656,4,0.006741620470609444,-1.2136071554230476,17.781999588012695,1.3076941887050826,17.625999450683594,-1.136989522639981,17.441999435424805,0.006741620470609444
4579,2017-10-16,17.57200050354004,17.799999237060547,17.54599952697754,17.799999237060547,1559345.0,-0.012808918162524496,1.228080008700235,11.399675758153728,70.79648631731452,70.30020913766195,-0.023956946666700674,-0.31009133989714144,-0.726183845454969,-1.0884439332797342,28.2883117841968,0.2539997100830078,0.255659630088239,0.23940067291259837,-0.3062485655141387,0.7850499113393354,-0.03342394630076839,0.5122252921259651,-0.3087148546386622,36.98647436399899,-33.84599214855643,0.27282461921336815,10,0.054999351501464844,-0.19700050354003906,-0.994999885559082,-0.7769999504089355,0.8020000457763672,0,0.012178396791677315,3.888741721854305,17.799999237060547,-1.2136071554230476,17.781999588012695,1.3076941887050826,17.625999450683594,0.012178396791677315
4580,2017-10-17,17.5,17.628000259399414,17.5,17.600000381469727,1313790.0,-0.004097456264329891,-1.5599954223807435,0.4386006006508445,66.42754132813769,70.84221464496248,0.048784276114773206,-0.21409889591165765,-0.6434927444631207,-1.0087196995364884,28.404173269392974,0.12800025939941406,0.2922385990384626,0.14520015716552592,-0.3890756613390316,0.6794759756700834,-0.12193775208675106,0.4123380664178029,-0.18993723719042066,13.433034104496025,-57.84336520141094,0.2671379092522781,10,0.1269998550415039,-0.125,-0.813499927520752,-0.7049994468688965,0.6359996795654297,1,0.01691425868443086,1.228080008700235,17.57200050354004,3.888741721854305,17.799999237060547,-1.2136071554230476,17.781999588012695,0.01691425868443086
4581,2017-10-18,17.525999069213867,17.645999908447266,17.492000579833984,17.492000579833984,1386955.0,0.0014856610979352425,-8.059186535764375,-0.33998359686433083,66.61909633604145,70.67820810467333,0.030718406705876333,-0.21837296259342054,-0.6546680563867397,-1.0276915155791393,28.44586323629415,0.15399932861328125,0.3014498456373076,0.15029926300048757,-0.3759692964224719,0.676567822423447,-0.11283501671099216,0.4134335427119673,-0.1729013616087407,9.550164482496276,-62.86376009173231,0.26313427971148035,10,0.10100078582763672,-0.1509990692138672,-0.7629985809326172,-0.7309985160827637,0.6220016479492188,2,0.009928203980749783,-1.5599954223807435,17.5,1.228080008700235,17.57200050354004,3.888741721854305,17.799999237060547,0.009928203980749783
4582,2017-10-19,17.365999221801758,17.538000106811527,17.31399917602539,17.538000106811527,1567565.0,-0.009129285399379294,1.6046485839117526,-5.059074333800946,58.24465555483692,69.52317791673124,0.19140755772537332,-0.02516713863075637,-0.4757241368293137,-0.865419470700381,28.883504783111512,0.22400093078613637,0.2879265050403994,-0.03160057067871236,-0.5140547528591171,0.45085361150169234,-0.2728276617689147,0.20962652041149,0.48200035095214844,9.774417220584967,-58.11674427836286,0.2412270910902016,10,0.21500015258789062,0.009000778198242188,-0.5674986839294434,-0.5709986686706543,0.91400146484375,3,0.027640301226223407,-8.059186535764375,17.525999069213867,-1.5599954223807435,17.5,1.228080008700235,17.57200050354004,0.027640301226223407
4583,2017-10-20,17.31599998474121,17.492000579833984,17.288000106811527,17.450000762939453,1684475.0,-0.002879145416393669,-1.147367364352801,0.7790702832176202,47.19623877537378,67.12389900870377,0.24700206827641935,0.04095067799990204,-0.40303821938523754,-0.8144695430721072,29.109905289540304,0.20400047302245738,0.2772035083746971,-0.09049978256225444,-0.5591601845561982,0.3781606194316893,-0.3248299835592263,0.14383041843471744,0.5213195800781243,5.468735448059396,-56.754890164374125,0.23433020099697108,10,0.2519998550415039,0.05900001525878906,-0.5099997520446777,-0.5209994316101074,0.9640007019042969,4,0.03476549337996038,1.6046485839117526,17.365999221801758,-8.059186535764375,17.525999069213867,-1.5599954223807435,17.5,0.03476549337996038
4584,2017-10-23,17.534000396728516,17.534000396728516,17.333999633789062,17.333999633789062,1341115.0,0.012589536392897172,1.0,-1.49253433919294,50.22028344163119,65.70996663886747,0.03346113828976982,-0.1502571893837228,-0.6011538525872417,-1.0292200363159054,29.413009944404994,0.2180004119873047,0.2634634315078799,0.1056006431579597,-0.3424493429761135,0.5536506292920329,-0.11842434990907691,0.3296256362249963,0.2813463897705084,68.71520285569643,9.45277447367318,0.22402499306703727,10,0.03399944305419922,-0.15900039672851562,-0.7030000686645508,-0.7389998435974121,0.8559989929199254,0,0.03661458787716465,-1.147367364352801,17.31599998474121,1.6046485839117526,17.365999221801758,-8.059186535764375,17.525999069213867,0.03661458787716465
4585,2017-10-24,17.365999221801758,17.624000549316406,17.29599952697754,17.555999755859375,1654490.0,-0.00958145152991463,1.0122631187872617,-0.9499990463293215,45.66084870585599,62.23111211986414,0.21182345523731172,0.048422233867071895,-0.4144232176400209,-0.8579867638245204,30.15869598176003,0.3280010223388672,0.24808246928843047,-0.08030052185058523,-0.4840476928675237,0.32344664916635324,-0.28217410735905446,0.121573063657884,0.42825369750976705,21.787474359998157,-33.014489317636404,0.2018735855084693,10,0.20200061798095703,0.009000778198242188,-0.534998893737793,-0.5709986686706543,0.45200157165527344,1,0.05804453372594742,1.0,17.534000396728516,-1.147367364352801,17.31599998474121,1.6046485839117526,17.365999221801758,0.05804453372594742
4586,2017-10-25,18.020000457763672,18.167999267578125,16.761999130249027,17.079999923706055,5516825.0,0.037659867860690754,1.2750845268425715,-4.94735732570396,62.34856100177492,60.71788217100743,-0.42511683724802296,-0.5571165540807677,-1.047125289809351,-1.506165557970931,31.539969920747623,1.406000137329098,0.24231098097638792,0.5248006820678697,0.09141601959587575,0.9581853445398636,0.3081083508318727,0.7414930133038666,-0.7320003509521449,89.47376988912687,36.43892854793117,0.21669233123599702,10,-0.5550012588500977,-0.5550012588500977,-1.1754999160766602,-1.2170000076293945,0.04199981689453125,2,0.006437248549113095,1.0122631187872617,17.365999221801758,1.0,17.534000396728516,-1.147367364352801,17.31599998474121,0.006437248549113095
4587,2017-10-26,18.054000854492188,18.24399948120117,17.8700008392334,17.92799949645996,4542955.0,0.001886814420910099,-2.0909148230175387,0.13404392175005225,64.23223916848234,59.082883403272085,-0.4654202044427258,-0.5405446540514909,-1.0605397235818614,-1.5325857818692086,32.7236784203276,0.3739986419677699,0.2541896898339786,0.5091010093688979,0.05822743391647833,0.9599745848213175,0.2836642216426881,0.7345377970951077,-1.2920017242431605,87.1795828801989,34.74307025341254,0.22543678772621015,10,-0.5510015487670898,-0.5510015487670898,-1.1885004043579102,-1.2510004043579102,-0.09400177001953125,3,0.005206594561975475,1.2750845268425715,18.020000457763672,1.0122631187872617,17.365999221801758,1.0,17.534000396728516,0.005206594561975475
4588,2017-10-27,18.04400062561035,18.191999435424805,18.02199935913086,18.173999786376953,1736470.0,-0.0005539065253421516,1.0482127058174673,-1.0317282511618049,62.50001155128169,58.16105287371288,-0.4661937624825363,-0.48234379740401323,-1.024100346356029,-1.5158807320187506,33.97135599809136,0.1700000762939453,0.2308572165315539,0.4528007507324219,-0.0036379676337290334,0.9092394690985728,0.22458139154934642,0.6810201099154973,-1.2820014953613246,86.50480376321616,35.26145537026771,0.2282193591830759,10,-0.5410013198852539,-0.5410013198852539,-1.1525001525878906,-1.2410001754760742,-0.0540008544921875,4,0.01307914280939415,-2.0909148230175387,18.054000854492188,1.2750845268425715,18.020000457763672,1.0122631187872617,17.365999221801758,0.01307914280939415
4589,2017-10-30,17.90999984741211,18.128000259399414,17.84000015258789,18.035999298095703,1741295.0,-0.007426334158293635,-1.1654237774272194,0.9692328007394692,61.07954776360813,57.56683136654293,-0.3120176937465331,-0.3238341498549353,-0.864350016009805,-1.3686691263108202,33.904391602974435,0.28800010681152344,0.19506251761702487,0.292700004577636,-0.17438878613410225,0.7597887952893743,0.05915560922176866,0.5262443999335034,-1.088720703124995,77.46291803679574,21.320960286016728,0.23354439535586827,10,-0.4070005416870117,-0.4070005416870117,-1.0184993743896484,-1.106999397277832,0.017999649047851562,0,0.02065889683895561,1.0482127058174673,18.04400062561035,-2.0909148230175387,18.054000854492188,1.2750845268425715,18.020000457763672,0.02065889683895561
4590,2017-10-31,18.233999252319336,18.24399948120117,17.95199966430664,17.993999481201172,1335325.0,0.01809041918858778,1.2461504603308855,-1.9047683923705723,63.49910264868972,57.220165401281626,-0.5821714819248172,-0.624234771119486,-1.159464609923301,-1.6798026630517882,33.44297799961497,0.33399963378905895,0.16053054225038466,0.5813994407653809,0.041664880363953216,1.1211340011668085,0.31153216056466704,0.8512667209660947,-1.3558112945556609,99.32522088301751,46.717982736638774,0.2698672802007143,10,-0.7309999465942383,-0.7309999465942383,-1.349998950958252,-1.4309988021850586,-0.3379993438720703,1,0.008555453752651765,-1.1654237774272194,17.90999984741211,1.0482127058174673,18.04400062561035,-2.0909148230175387,18.054000854492188,0.008555453752651765
4591,2017-11-01,18.395999908447266,18.447999954223636,18.26799964904785,18.31599998474121,1975345.0,0.008884537828821149,-1.0454510972636546,0.3333333333333333,63.59610184796464,57.814770544962485,-0.6792106041019146,-0.754011129134252,-1.2922946552631913,-1.8292699373324268,33.13514530931288,0.21400070190430043,0.1561467883250245,0.6984001159667983,0.0707295758781612,1.3260706560554354,0.38456484592247975,1.0122353860111168,-1.4631794897460892,91.44735810168503,41.17210803248008,0.31383527004431905,11,-0.791000366210934,-0.791000366210934,-1.5119996070861816,-1.5929994583129883,-0.4680004119873047,2,-0.03141982593318138,1.2461504603308855,18.233999252319336,-1.1654237774272194,17.90999984741211,1.0482127058174673,18.04400062561035,-0.03141982593318138
4592,2017-11-02,18.22800064086914,18.468000411987305,18.145999908447266,18.38599967956543,1960165.0,-0.009132380322582012,1.0,-1.974989867200725,58.88706884670405,59.11375166399918,-0.42027388917302844,-0.5564155537498223,-1.091510890056064,-1.650193707441268,32.64643082754967,0.32200050354003906,0.16218756302411919,0.49350080490112447,-0.16860969385365365,1.1556113036559026,0.1624455555237354,0.8245560542785135,-1.204269450036616,61.78349172217109,15.73389328058171,0.33105524937738817,11,-0.6130008697509766,-0.6130008697509766,-1.3490004539489746,-1.4250001907348633,-0.31800079345703125,3,-0.009106888324260098,-1.0454510972636546,18.395999908447266,1.2461504603308855,18.233999252319336,-1.1654237774272194,17.90999984741211,-0.009106888324260098
4593,2017-11-03,18.24799919128418,18.27199935913086,18.176000595092773,18.23600006103516,969800.0,0.001097133515027382,2.199987284229265,-0.0759443243960807,65.36360121168616,60.796342527338616,-0.328735366227928,-0.5409862322127097,-1.0776876702799107,-1.6581520376957144,32.35809263345517,0.09599876403808594,0.16923694563459435,0.47339935302734304,-0.21188087709123593,1.158679583145922,0.13075923796805355,0.8160394680866325,-1.1087264627592717,64.96797295696622,17.03780933907889,0.34264011505928926,11,-0.6329994201660156,-0.6329994201660156,-1.3689990043640137,-1.4449987411499023,-0.5179996490478516,4,-0.0157825580652744,1.0,18.22800064086914,-1.0454510972636546,18.395999908447266,1.2461504603308855,18.233999252319336,-0.0157825580652744
4594,2017-11-06,18.327999114990234,18.341999053955078,18.239999771118164,18.266000747680664,863850.0,0.004384038100147647,1.2666949242343966,5.16690510252895,68.749978404116,63.36180138270084,-0.3176683855350433,-0.5881331100954199,-1.1215296109646928,-1.7293245061778357,32.013769176758764,0.10199928283691406,0.20818555040613518,0.5133993148803704,-0.20391761582296652,1.2307162455837073,0.1547408495287037,0.8720577802320371,-1.082428171788333,72.86800501232752,19.72428809564792,0.35865846535166807,11,-0.7129993438720703,-0.7129993438720703,-1.4489989280700684,-1.524998664855957,-0.4539985656738281,0,-0.018441693594126396,2.199987284229265,18.24799919128418,1.0,18.22800064086914,-1.0454510972636546,18.395999908447266,-0.018441693594126396
4595,2017-11-07,18.222000122070312,18.38800048828125,18.222000122070312,18.3799991607666,1313025.0,-0.005783445986377589,-1.10128324299528,-2.548438701738194,65.2098125079716,63.679718216722705,-0.08658128932866305,-0.44343751362123385,-0.9728954751326313,-1.6157593002262338,32.18809790313845,0.1660003662109375,0.27488584697580265,0.3684002876281731,-0.3484357337898558,1.085236309046202,0.009982276919156874,0.7268182983371894,-0.8786348213655799,23.6025139052606,-33.607387904931436,0.3584180107090149,11,-0.06799983978271484,-0.6070003509521484,-1.2445001602172852,-1.4189996719360352,-0.30800056457519887,1,-0.016134377326354032,1.2666949242343966,18.327999114990234,2.199987284229265,18.24799919128418,1.0,18.22800064086914,-0.016134377326354032
4596,2017-11-08,18.16399955749512,18.299999237060547,18.09600067138672,18.218000411987305,996295.0,-0.003182996607762223,-1.1473688437368241,0.3417796395330364,68.25251680926706,64.12641573236544,-0.006712219279084053,-0.36160438023457075,-0.8752784993932075,-1.5509000575988985,31.91497038362432,0.20399856567382812,0.32565636773559703,0.2834997177124059,-0.43773895148611075,1.0047383869109225,-0.07711961688685065,0.6441190523116624,-0.7306634478877818,18.279283205579443,-43.074839730677425,0.36061933459925827,11,-0.009999275207523084,-0.5489997863769567,-1.0964994430542028,-1.3609991073608434,-0.2639999389648473,2,-0.0147544404083223,-1.10128324299528,18.222000122070312,1.2666949242343966,18.327999114990234,2.199987284229265,18.24799919128418,-0.0147544404083223
4597,2017-11-09,17.95800018310547,18.242000579833984,17.892000198364258,18.18000030517578,1260685.0,-0.011341080125970904,1.023119666600516,4.111048318734376,63.70623259707969,64.26044029300967,0.20588878280411294,-0.14940341032815496,-0.6376871873157981,-1.3381483664537548,30.585808884427745,0.35000038146972656,0.39913454661892445,0.06870031356811523,-0.6517724812566179,0.7891731083928484,-0.29153608384424956,0.42893671098048003,-0.441890929307732,13.306440758785913,-52.83998936530894,0.3602363974123662,11,0.1960000991821289,-0.3430004119873047,-0.8520007133483887,-1.1459999084472656,-0.14400100708007812,3,-0.0016706028700084197,-1.1473688437368241,18.16399955749512,-1.10128324299528,18.222000122070312,1.2666949242343966,18.327999114990234,-0.0016706028700084197
4598,2017-11-10,17.920000076293945,18.06999969482422,17.881999969482422,17.950000762939453,1223715.0,-0.0021160544840217455,-2.5471345029239765,0.13513815382500516,58.926909399203005,64.02125825252021,0.25082675679112043,-0.10746181090003759,-0.5750421724785326,-1.2920793677689701,29.168134533544965,0.18799972534179688,0.38556846262119393,0.024700164794921875,-0.6946391326536343,0.7440394622434781,-0.3349694839293562,0.38436981351919997,-0.32773952984104326,7.5098948320705645,-55.90281065477728,0.3596696487242784,11,0.25500011444091797,-0.30500030517578125,-0.7825002670288086,-0.7679996490478516,0.1700000762939453,4,-0.0005580484843337175,1.023119666600516,17.95800018310547,-1.1473688437368241,18.16399955749512,-1.10128324299528,18.222000122070312,-0.0005580484843337175
4599,2017-11-13,17.785999298095703,17.941999435424805,17.673999786376953,17.90999984741211,1107525.0,-0.007477721965833517,1.851064261510054,4.133257041134211,59.868421642309436,63.61784925181129,0.40832838051890974,0.0457382686839054,-0.4131900577875278,-1.1482480585185115,28.19171463723098,0.26799964904785156,0.36066447898316767,-0.1200005531311028,-0.8253212656637068,0.5853201594015012,-0.4726609093974048,0.23265980313519918,-0.12367956240004929,15.686190702619529,-50.80278888181668,0.3526603562663019,11,0.2850008010864258,-0.17099952697753906,-0.612999439239502,-0.5999984741210938,0.2440013885498047,0,-0.0031485301961847734,-2.5471345029239765,17.920000076293945,1.023119666600516,17.95800018310547,-1.1473688437368241,18.16399955749512,-0.0031485301961847734
4600,2017-11-14,17.79599952697754,17.979999542236328,17.753999710083008,17.785999298095703,1231455.0,0.0005622528548567818,-5.108152692218471,-0.0806466498492586,42.45279502546775,61.26859293820052,0.36840587966588245,0.062241758495872546,-0.3989684189330873,-1.1435654522985956,27.512336575649734,0.2259998321533203,0.34135378605505196,-0.12480030059814595,-0.8062693973830335,0.5566687961867416,-0.4655348489905897,0.21593424779429782,-0.12199974060058594,19.488793555227847,-42.27133801302743,0.34073454839244305,11,0.27500057220458984,-0.180999755859375,-0.6145000457763672,-0.6099987030029297,0.03199958801269531,1,0.0043830649815777,1.851064261510054,17.785999298095703,-2.5471345029239765,17.920000076293945,1.023119666600516,17.95800018310547,0.0043830649815777
4601,2017-11-15,17.700000762939453,17.875999450683594,17.586000442504886,17.785999298095703,1712855.0,-0.005394401359280709,1.1804531765380488,-8.599656685103948,38.55107902308068,59.00903851335348,0.3970485517923201,0.18123678165751755,-0.27594665008327723,-1.03169632773821,26.64256179119966,0.2899990081787074,0.3323722682588368,-0.22949914932251048,-0.8939770014053643,0.43497870276034334,-0.5617380753639374,0.10273977671891643,0.7679996490478516,17.37809398923583,-39.46609618174818,0.33223892604142613,11,0.2869997024536133,-0.08500099182128906,-0.4890007972717285,-0.5139999389648438,0.12599945068359375,2,0.012090326854885536,-5.108152692218471,17.79599952697754,1.851064261510054,17.785999298095703,-2.5471345029239765,17.920000076293945,0.012090326854885536
4602,2017-11-16,17.84600067138672,17.847999572753906,17.700000762939453,17.777999877929688,3100940.0,0.008248582042604369,3.1111582070573274,-0.7907203690560681,44.114141731426294,56.64798745999127,0.21362885035735957,0.07698842155496521,-0.3984727018427421,-1.1539818274429656,26.83560731607699,0.14799880981445312,0.29257515674641255,-0.10749931335449148,-0.7188292528803863,0.5038306261714034,-0.4131642831174389,0.19816565640845596,0.6043597412109385,53.71913853914174,0.6009233647092458,0.30566496976294755,11,0.14099979400634766,-0.2310009002685547,-0.6120009422302246,-0.9470005035400391,-0.018001556396484375,3,0.0030258290435982715,1.1804531765380488,17.700000762939453,-5.108152692218471,17.79599952697754,1.851064261510054,17.785999298095703,0.0030258290435982715
4603,2017-11-17,17.917999267578125,17.950000762939453,17.81800079345703,17.81800079345703,1727695.0,0.004034438724797473,-1.6400396734569314,1.4705486368226186,50.246896428302314,54.59208946267864,0.1004616320968772,0.05523443161556685,-0.44902957803973464,-1.2029797598342995,27.185337848884423,0.13199996948242188,0.23815682472176292,-0.06560068130493235,-0.5990944873471662,0.4678931247373015,-0.33234758432605105,0.20114622171618635,0.5150739456176758,84.26385372442124,32.81127699429484,0.2667469030211175,11,0.0690011978149414,-0.30299949645996094,-0.5409994125366211,-0.9079990386962891,-0.07799911499023438,4,-0.005804224567690364,3.1111582070573274,17.84600067138672,1.1804531765380488,17.700000762939453,-5.108152692218471,17.79599952697754,-0.005804224567690364
4604,2017-11-20,18.176000595092773,18.21999931335449,17.81999969482422,17.841999053955078,1536290.0,0.01439900312874176,-1.1163986456824633,3.3400663767452508,48.13388778288096,52.694764493224135,-0.2026823223936347,-0.16042904638559108,-0.6858887410241188,-1.4329893604693424,27.71879038620957,0.3999996185302699,0.21069048827401105,0.16030063629150249,-0.33519365891920216,0.6557949315022071,-0.08744651131384984,0.4080477838968548,0.24013116268920953,93.06012671556435,45.69420328936342,0.2477471476053522,11,-0.2330007553100586,-0.5610008239746094,-0.7200007438659668,-1.1660003662109375,-0.43000030517578125,0,-0.0047315382751528245,-1.6400396734569314,17.917999267578125,3.1111582070573274,17.84600067138672,1.1804531765380488,17.700000762939453,-0.0047315382751528245
4605,2017-11-21,18.374000549316406,18.378000259399414,18.06800079345703,18.224000930786133,1308510.0,0.010893483040328,2.9240677475041346,0.4490985820584423,49.3081946603712,50.58983981001348,-0.42114104179670164,-0.2941197534318114,-0.8632335912360816,-1.602009128414096,28.072927153689488,0.3099994659423828,0.16898360358472786,0.3079005241394057,-0.10800919923244123,0.7238102475112527,0.09994566245348224,0.5158553858253292,0.025528582160035285,99.49498598387423,55.32133076117129,0.20795486168592356,11,-0.3920001983642578,-0.7590007781982422,-0.8730006217956543,-1.3640003204345703,-0.6560001373291016,1,-0.018722099291746064,-1.1163986456824633,18.176000595092773,-1.6400396734569314,17.917999267578125,3.1111582070573274,17.84600067138672,-0.018722099291746064
4606,2017-11-22,18.13599967956543,18.356000900268555,18.104000091552734,18.31999969482422,1259635.0,-0.012953132830935465,-1.032271213554525,-1.2266698879747722,47.22888326896982,48.75902321800126,-0.20956794933512768,-0.04952194645466079,-0.6069173448736933,-1.3391515748134708,26.74058793059161,0.2700004577636719,0.10271139362671278,0.06409969329833842,-0.35233814968411536,0.4805375362807922,-0.14411922819288847,0.2723186147895653,0.2472588781315821,64.30667263065207,21.436852313926366,0.20821892149122606,11,-0.15399932861328125,-0.5209999084472656,-0.6349997520446777,-1.1259994506835938,-0.4759998321533203,2,-0.016982828077695244,2.9240677475041346,18.374000549316406,-1.1163986456824633,18.176000595092773,-1.6400396734569314,17.917999267578125,-0.016982828077695244
4607,2017-11-23,18.148000717163086,18.263999938964844,18.0,18.083999633789066,885725.0,0.0006617246255897768,-1.2758581000534386,-0.347831946013726,46.973412582955795,47.43085690508491,-0.21432126440170762,-0.05704436717164896,-0.6002793736164449,-1.323163580699891,24.985754277188775,0.26399993896484375,0.048856245866907955,0.07140073776245259,-0.34630638947483305,0.48910786499973824,-0.13745282585619023,0.2802543013810954,0.22999954223632812,58.928614003358305,18.07521954960299,0.20885356361864268,11,-0.1660003662109375,-0.5330009460449219,-0.647000789642334,-1.13800048828125,-0.2720012664794922,3,-0.017743029028840285,-1.032271213554525,18.13599967956543,2.9240677475041346,18.374000549316406,-1.1163986456824633,18.176000595092773,-0.017743029028840285
4608,2017-11-24,18.280000686645508,18.312000274658203,18.086000442504886,18.11400032043457,1057540.0,0.007273526794474128,-1.036033404357721,2.593711816420946,48.59159580338644,46.177876256315685,-0.32395186747299576,-0.1796689905111819,-0.7072088978029853,-1.426953087374578,23.19368997289186,0.22599983215331676,-0.006929876526271528,0.1916007041931138,-0.2354579601087572,0.6186593684949848,-0.021928627957823466,0.4051300363440511,0.08215957641601435,82.4373703226424,43.74853148626976,0.21352933215093572,11,-0.2980003356933594,-0.6650009155273438,-0.8020009994506836,-1.2700004577636719,-0.3560009002685547,4,-0.024726562072039937,-1.2758581000534386,18.148000717163086,-1.032271213554525,18.13599967956543,2.9240677475041346,18.374000549316406,-0.024726562072039937
4609,2017-11-27,18.280000686645508,18.32200050354004,18.26799964904785,18.299999237060547,1195715.0,0.0,-1.4545493952923838,-0.12047292949719643,51.81478444473887,47.21809730290137,-0.27547800005811496,-0.1586629189908777,-0.6798806789480665,-1.3992865188411443,22.378928225808934,0.0540008544921875,-0.039313996631523906,0.1731006622314446,-0.2534744199980956,0.5996757444609848,-0.040186878883325505,0.3863882033462147,0.06663638000487992,74.07420489350645,32.09414511849951,0.21328754111477033,11,-0.2980003356933594,-0.6650009155273438,-0.8085007667541504,-1.2700004577636719,-0.17200088500976207,0,-0.024070050193108594,-1.036033404357721,18.280000686645508,-1.2758581000534386,18.148000717163086,-1.032271213554525,18.13599967956543,-0.024070050193108594
4610,2017-11-28,18.38999938964844,18.417999267578125,18.290000915527344,18.290000915527344,1062560.0,0.006017434292729051,-1.5600061036087587,-5.0002861230330815,56.84848134554805,49.251142005397746,-0.32671438646666573,-0.27023008381462077,-0.7631596087744974,-1.4780156552326638,21.314161490040444,0.1379985809326172,-0.050119789733876985,0.2752993583679242,-0.16649463111266272,0.7170933478485111,0.054402363627630734,0.49619635310821764,-0.8039989471435547,93.30145287289272,46.32721427574164,0.22089699474029356,11,-0.330999374389652,-0.774999618530277,-0.9184994697570836,-1.3799991607666051,-0.2579994201660156,1,-0.03501898429066563,-1.4545493952923838,18.280000686645508,-1.036033404357721,18.280000686645508,-1.2758581000534386,18.148000717163086,-0.03501898429066563
4611,2017-11-29,17.81800079345703,18.41399955749512,17.81800079345703,18.41399955749512,1915900.0,-0.031103785490791402,-1.000000000000012,-5.960078583962591,46.52779091813913,49.519325248365845,0.2947822752757254,0.2700938809851614,-0.17221338260158703,-0.8803109229052453,19.16207879523086,0.5959987640380895,-0.06602367749987792,-0.2677992820739732,-0.7077300975450775,0.17213153339713116,-0.48776468980952714,-0.047833874338419236,-0.2153603744506789,0.0,-49.116606683390444,0.21996540773555273,11,0.2999992370605469,-0.2030010223388672,-0.34650087356567383,-0.8080005645751953,0.46199989318847656,2,-0.005612323325658863,-1.5600061036087587,18.38999938964844,-1.4545493952923838,18.280000686645508,-1.036033404357721,18.280000686645508,-0.005612323325658863
4612,2017-11-30,18.062000274658203,18.062000274658203,17.75,17.860000610351562,3390255.0,0.013693987559523002,2.089116763922724,-0.3389263141051264,53.19532656289834,49.84692859665429,0.09459183626414003,0.013724058845710374,-0.38823644381108124,-1.0965093028871031,17.633784469114026,0.3120002746582031,-0.035217028434260556,-0.015499782562255149,-0.45036902003245416,0.41936945490794386,-0.23293440129735288,0.20193483617284258,-0.44305267868041653,46.70667915391292,-7.355937306618621,0.21743461873509876,11,0.021999359130859375,-0.034999847412109375,-0.5970010757446289,-0.8920001983642578,0.09000015258789062,3,-0.0222566947809274,-1.000000000000012,17.81800079345703,-1.5600061036087587,18.38999938964844,-1.4545493952923838,18.280000686645508,-0.0222566947809274
4613,2017-12-01,17.959999084472656,18.06399917602539,17.827999114990234,18.06399917602539,2025665.0,-0.00564728095639877,3.538458716942376,-0.5148527939871207,53.972600353599994,50.49567443784529,0.22705442807124854,0.09807086626471317,-0.26563727860487774,-0.9688700932102989,16.02007405355235,0.23600006103515625,0.01200078528436066,-0.10310096740722585,-0.5332460533024488,0.3270441184879971,-0.3181735103548391,0.11197157554038739,-0.325070455062864,31.437023162318972,-26.344784545034422,0.21507254294761227,12,0.12400054931640625,0.0670013427734375,-0.4569997787475586,-0.7519989013671875,0.2840003967285121,4,-0.0046770399816826735,2.089116763922724,18.062000274658203,-1.000000000000012,17.81800079345703,-1.5600061036087587,18.38999938964844,-0.0046770399816826735
4614,2017-12-04,17.989999771118164,18.125999450683594,17.920000076293945,18.03400039672852,1864725.0,0.0016704169362371513,-1.2391234489836114,0.42308256611528194,54.38914761331035,51.06022476594964,0.1876257215972501,0.04368977273017549,-0.27291270722240313,-0.9729257535292035,14.038121288649002,0.20599937438964844,0.042911420494842645,-0.056200313568115945,-0.46872214341011187,0.35632151627388,-0.26246122848911213,0.15006060135288024,-0.33940972894500376,35.92814884188405,-25.594622771507353,0.20626091492099732,12,0.09399986267089844,0.03700065612792969,-0.4870004653930664,-0.7819995880126953,0.5500011444091797,0,-0.0036687040345142474,3.538458716942376,17.959999084472656,2.089116763922724,18.062000274658203,-1.000000000000012,17.81800079345703,-0.0036687040345142474
4615,2017-12-05,17.92799949645996,17.983999252319336,17.691999435424805,17.93000030517578,1500195.0,-0.0034463743995005736,4.3091501794662825,0.04547227881572306,55.23894005439797,51.95023107544166,0.20082662826528974,0.08699521699240265,-0.18560210015969858,-0.884215357637963,12.10882137604866,0.2980003356933594,0.05643444647815343,-0.10350055694580007,-0.5105623375863573,0.30356122369475713,-0.3070314472660769,0.10003033337447675,-0.2620612697787017,32.68698353657232,-32.997946765479405,0.20353089032027843,12,0.1269998550415039,0.09900093078613281,-0.4250001907348633,-0.7199993133544922,0.6720008850097656,1,0.01004017794686618,-1.2391234489836114,17.989999771118164,3.538458716942376,17.959999084472656,2.089116763922724,18.062000274658203,0.01004017794686618
4616,2017-12-06,17.895999908447266,17.961999893188477,17.695999145507812,17.84600067138672,1536370.0,-0.001784894517596003,1.9230978830433871,-24.989513822688274,51.212396469462995,52.42122928505357,0.2181420375750136,0.10317745042376103,-0.12923827563289336,-0.8258995834347189,10.789885532701765,0.26600074768066406,0.054330356995610174,-0.12210016250610423,-0.5284406013351841,0.28424027632297566,-0.3252703819206424,0.08107005690843394,-0.21502046094806815,47.004715633666024,-19.359621520959877,0.20317021941453958,12,0.15899944305419922,0.13100051879882812,-0.39300060272216797,-0.6879997253417969,0.6639995574951207,2,0.013187307903581358,4.3091501794662825,17.92799949645996,-1.2391234489836114,17.989999771118164,3.538458716942376,17.959999084472656,0.013187307903581358
4617,2017-12-07,17.92799949645996,18.035999298095703,17.729999542236328,17.93199920654297,2354535.0,0.0017880860626060535,1.8867916040630146,-0.07999542229343098,50.24728542577146,52.60519479865191,0.1694755956923153,0.07253389656430187,-0.13657972261140117,-0.8311936060595606,10.315602384744421,0.305999755859375,0.03400527624490479,-0.08860054016113139,-0.49609499941357527,0.3188939190913125,-0.29234776978735155,0.11514668946508877,-0.23600006103515625,54.37789233588673,-9.320659146619057,0.2037472296262212,12,0.1269998550415039,0.09900093078613281,-0.32299995422362926,-0.6179990768432617,0.5200004577636754,3,0.019634158861676188,1.9230978830433871,17.895999908447266,4.3091501794662825,17.92799949645996,-1.2391234489836114,17.989999771118164,0.019634158861676188
4618,2017-12-08,17.90999984741211,18.100000381469727,17.8439998626709,18.07200050354004,1197835.0,-0.0010039965168119336,1.3486241742858394,40.5030996661898,42.5364531655894,51.57426910096863,0.14468649972532788,0.0945959222544488,-0.09549251019645766,-0.7850764998339024,9.765717997633422,0.2560005187988281,0.03354069606689691,-0.106100177764894,-0.5141179239739344,0.3019175684441464,-0.3101090508694142,0.0979086953396262,-0.21400070190429688,50.23050790846485,-9.351074023518073,0.2040088731045194,12,0.14499950408935547,0.09200000762939453,-0.2950000762939453,-0.5899991989135742,0.7019996643066406,4,0.01351203695677028,1.8867916040630146,17.92799949645996,1.9230978830433871,17.895999908447266,4.3091501794662825,17.92799949645996,0.01351203695677028
4619,2017-12-11,17.729999542236328,17.92799949645996,17.663999557495114,17.90399932861328,1556320.0,-0.010050268381313843,1.3783765207231058,1.0740684052510743,31.746002569081995,48.7851047924724,0.2664886770056327,0.28478693095292584,0.09727550116243577,-0.5746542777276034,10.355523552170293,0.2639999389648473,0.027185716775509405,-0.2833004951477065,-0.698669228964544,0.13206823866913098,-0.490984862056127,-0.07561612823928598,0.6879997253417969,15.137582571416763,-37.76784619030395,0.20768436690841957,12,0.30900001525878906,0.2720003128051758,-0.11499977111816406,-0.40999889373779297,1.0939998626708984,0,0.028990409037540577,1.3486241742858394,17.90999984741211,1.8867916040630146,17.92799949645996,1.9230978830433871,17.895999908447266,0.028990409037540577
4620,2017-12-12,17.874000549316406,17.893999099731445,17.68600082397461,17.790000915527344,1588125.0,0.008121884421770087,2.3548992462698046,-0.48275710871900557,42.15571502156906,48.29931858174239,0.046484171319796985,0.15486942234184298,-0.036534542285210136,-0.6960287697213694,10.829446648609805,0.20799827575683594,0.009021582229877367,-0.14319953918457173,-0.5513800349881244,0.2649809566189809,-0.3472897870863463,0.06089070871720281,0.528918724060059,48.165274071482116,-3.1617381139611496,0.2040902479017756,12,0.02099895477294922,0.12799930572509766,-0.2590007781982422,-0.5539999008178711,0.9219989776611328,1,0.037260845123807895,1.3783765207231058,17.729999542236328,1.3486241742858394,17.90999984741211,1.8867916040630146,17.92799949645996,0.037260845123807895
4621,2017-12-13,17.913999557495114,17.937999725341797,17.775999069213867,17.902000427246094,1293250.0,0.0022378318758773386,4.40006993673904,0.1428474114440994,43.10949856218539,47.17867102610762,0.024065372511820726,0.13884325669734565,-0.06463607907449997,-0.7215931533663564,11.507866605454192,0.1620006561279297,-0.017728557480015894,-0.11390047073364684,-0.4975529779087289,0.2697520364414352,-0.30572672432118964,0.07792578285389595,0.47414132156372446,57.33934117852878,6.685796689522228,0.19182625358754163,12,-0.019000053405758166,0.08800029754639027,-0.029499530792232775,-0.5939989089965785,0.9860000610351598,2,0.038294118617837825,2.3548992462698046,17.874000549316406,1.3783765207231058,17.729999542236328,1.3486241742858394,17.90999984741211,0.038294118617837825
4622,2017-12-14,17.899999618530273,17.947999954223633,17.775999069213867,17.90399932861328,1153465.0,-0.000781508279036558,2.739110604332953,-0.333333333333432,37.97463464570351,45.40111928078579,0.014157722716639398,0.1655857526289708,-0.038462604895677543,-0.6940514760666652,12.205927178725787,0.17200088500976562,-0.06764727488190658,-0.13060035705566264,-0.5095946673059863,0.24839395319466107,-0.32009751218082627,0.05889679806950099,0.4736584340972918,54.12835207139457,7.185626836645639,0.18949715512516252,12,-0.005000114440917969,0.10200023651123047,-0.015499591827392578,-0.5799989700317383,0.7280006408691406,3,0.036871500641199706,4.40006993673904,17.913999557495114,2.3548992462698046,17.874000549316406,1.3783765207231058,17.729999542236328,0.036871500641199706
4623,2017-12-15,17.81399917602539,17.902000427246094,17.722000122070312,17.79599952697754,2160770.0,-0.004804494097075507,-1.1686985097264193,-4.500238435860753,36.014347488101954,43.3594748224293,0.0863508510568316,0.25654866169218593,0.06038152078918557,-0.5950315803442976,13.030146387937227,0.18000030517578125,-0.05625729437520022,-0.21140079498291087,-0.5996412115953973,0.17683962162957556,-0.4055210032891523,-0.01728058667666943,0.5454657066995239,52.81669330682808,8.92149991466674,0.19412020830624302,12,0.06800079345703125,0.18800067901611328,0.07050085067749023,-0.44899940490722656,0.8060016632080078,4,0.03559003073557476,2.739110604332953,17.899999618530273,4.40006993673904,17.913999557495114,2.3548992462698046,17.874000549316406,0.03559003073557476
4624,2017-12-18,18.09000015258789,18.11400032043457,17.93400001525879,17.95400047302246,1730335.0,0.015493487668616801,-1.0454510972636142,7.555685069407651,41.812251170228606,41.86762050196604,-0.19441850693005946,-0.02764286593233578,-0.2019473413493067,-0.8557331060233935,12.544747877425607,0.3000011444091797,-0.0741345254610053,0.0689002037048354,-0.31418788067325565,0.45198828808292646,-0.12264383848420835,0.26044424589387916,0.2555554236324262,94.39247755074757,54.402690128128015,0.1915440421890449,12,-0.20100021362304688,-0.08800029754638672,-0.19500017166137695,-0.6619997024536133,0.5340003967285156,0,0.028855685722931623,-1.1686985097264193,17.81399917602539,2.739110604332953,17.899999618530273,4.40006993673904,17.913999557495114,0.028855685722931623
4625,2017-12-19,18.030000686645508,18.118000030517575,18.010000228881836,18.07999992370605,1056740.0,-0.0033167200351736925,-1.3999915229092585,-0.36764231519007806,58.03028923750946,42.625164142860086,-0.1323461939568773,0.00554805403854175,-0.12591859515738335,-0.7848111696506805,11.524619285843917,0.10799980163573863,-0.08875711022244204,0.026100730895997515,-0.3193103517089,0.371511813500895,-0.14660481040645124,0.19880627219844627,0.30192376920030384,77.77793832904732,31.377681114005668,0.1727055413024485,12,-0.1390008926391637,-0.028000831604003906,-0.18700075149536133,-0.5310001373291016,0.5299987792968786,1,0.04403764215327066,-1.0454510972636142,18.09000015258789,-1.1686985097264193,17.81399917602539,2.739110604332953,17.899999618530273,0.04403764215327066
4626,2017-12-20,17.827999114990234,18.082000732421875,17.788000106811523,18.020000457763672,1094335.0,-0.011203636381716398,-1.161774399394135,3.8400854505228943,40.845051504234014,41.58047148491149,0.06592811445247904,0.19319720902468163,0.08416369189694706,-0.5717693102691825,10.76911904683947,0.29400062561035156,-0.11290925597654322,-0.1605008125305183,-0.5085674810668799,0.1875658560058433,-0.3345341467986991,0.013532521737662506,0.4905668428885619,26.767428642988804,-18.78465750957558,0.17403333426818024,12,0.06300067901610973,0.17400074005126953,0.01500082015991211,-0.3139991760253906,0.5720005035400391,2,0.0542966378752725,-1.3999915229092585,18.030000686645508,-1.0454510972636142,18.09000015258789,-1.1686985097264193,17.81399917602539,0.0542966378752725
4627,2017-12-21,17.826000213623047,17.84600067138672,17.724000930786133,17.809999465942386,953650.0,-0.00011212146434913528,3.357004189230612,-0.08333664467931075,44.31244859232006,41.77780431010378,0.058040422061871766,0.17901388995077028,0.0893575679825318,-0.5589809285472249,10.548260557880546,0.12199974060058594,-0.13608723850044768,-0.14639968872070241,-0.49318822316353916,0.20038884572213433,-0.3197939559421208,0.02699457850071596,0.47947441624807396,26.262655453766286,-20.204309219794766,0.17339426722141832,12,0.06499958038329723,0.21499919891357422,-0.02500009536743164,-0.26200008392333984,0.75,3,0.06024904028030087,-1.161774399394135,17.827999114990234,-1.3999915229092585,18.030000686645508,-1.0454510972636142,18.09000015258789,0.06024904028030087
4628,2017-12-22,17.827999114990234,17.851999282836914,17.70199966430664,17.81999969482422,784755.0,0.00011213403698162594,4.357152588555858,0.499940398140533,42.95649087540692,43.02341412191766,0.048261712241021826,0.14905820350195853,0.09006247093396524,-0.5507078592224843,10.179300396319253,0.14999961853027344,-0.1467718484591849,-0.12180070877075266,-0.44208477349294384,0.1984833559514385,-0.28194274113185,0.0383413235903447,0.46464601343336653,30.288302828008916,-16.788358793399745,0.16014203236109598,12,0.07400131225585938,0.21300029754638672,-0.02699899673461914,-0.26399898529052734,1.9720001220703125,4,0.044873299535701516,3.357004189230612,17.826000213623047,-1.161774399394135,17.827999114990234,-1.3999915229092585,18.030000686645508,0.044873299535701516
4629,2017-12-27,17.84000015258789,17.84600067138672,17.670000076293945,17.79800033569336,682270.0,0.0006731567306150765,5.51843741169822,5.25035765379113,46.000031211148595,43.45056036520427,0.05979306595735423,0.10793727615981652,0.08831064253012855,-0.5513687011745745,9.798159002311984,0.17600059509277344,-0.15782242923681622,-0.08779964447021626,-0.37086827088533525,0.19526898194490272,-0.22933395767777753,0.053734668737345004,0.44007206441714075,37.94644947867248,-10.498059517309784,0.14153431320756021,12,0.053999900817871094,0.20099925994873047,-0.03900003433227539,-0.24899959564208984,1.8840007781982422,2,0.04372201120930819,4.357152588555858,17.827999114990234,3.357004189230612,17.826000213623047,-1.161774399394135,17.827999114990234,0.04372201120930819
4630,2017-12-28,17.746000289916992,17.857999801635742,17.70199966430664,17.841999053955078,664575.0,-0.005269050553077692,1.4374972060379383,-2.285694822888283,43.54563107433563,43.49901953322097,0.14944209084654503,0.1593885094855203,0.1939998908211642,-0.4461088525288446,9.03684530871518,0.15600013732910156,-0.1533224912036033,-0.14959955215454102,-0.343882649921909,0.04468354561282695,-0.246741101038225,-0.052458003270857034,0.5217504738978391,18.446624414949518,-28.93330372770452,0.0971415488836836,12,0.14799976348876953,0.2949991226196289,0.032999515533447266,-0.13100051879882812,1.954000473022461,3,0.04947595204865851,5.51843741169822,17.84000015258789,4.357152588555858,17.827999114990234,3.357004189230612,17.826000213623047,0.04947595204865851
4631,2017-12-29,17.718000411987305,17.763999938964844,17.68000030517578,17.74799919128418,566275.0,-0.0015778134493549256,1.7096536024118625,0.31249130754405835,40.932689425259284,43.82769228650494,0.16395757995296734,0.18921356046859472,0.2327666472102763,-0.4051091800865514,9.751187514251917,0.0839996337890625,-0.11165127549965348,-0.1725994110107436,-0.37999583856793606,0.034797016546448845,-0.27629762478933984,-0.06890119723214738,0.5376753277011339,25.532130755027087,-20.096658516817424,0.10369821377859695,12,0.17599964141845703,0.3229990005493164,0.08049964904785156,-0.10300064086914062,1.4820003509521484,4,0.047522239213033224,1.4374972060379383,17.746000289916992,5.51843741169822,17.84000015258789,4.357152588555858,17.827999114990234,0.047522239213033224
4632,2018-01-02,17.65999984741211,17.784000396728516,17.503999710083008,17.784000396728516,1114350.0,-0.0032735389562331685,3.5161201009044483,4.13351983723296,39.565959452187336,44.22231583806999,0.20599676015413593,0.22720183181949238,0.30624017078366705,-0.3315038872937315,10.50362645508045,0.2800006866455078,-0.10474617359880867,-0.2104999542236321,-0.42572619406987755,0.0047262856226133465,-0.3181130741467548,-0.10288683430050938,0.5838423686324639,44.06782400672421,-0.9384423322456499,0.10761311992312249,1,0.1510000228881836,0.30099964141845703,0.13850021362304688,-0.04500007629394531,1.7800006866455043,1,0.041902592158096885,1.7096536024118625,17.718000411987305,1.4374972060379383,17.746000289916992,5.51843741169822,17.84000015258789,0.041902592158096885
4633,2018-01-03,17.875999450683594,17.920000076293945,17.648000717163086,17.672000885009766,1308015.0,0.012231008218447803,-1.1587344838026037,-1.6451424352427244,55.915711962805226,45.789367037245164,-0.0003165039209527265,0.0048343841705502655,0.1101543511273988,-0.5285363249067601,11.033344695224569,0.2719993591308594,-0.09747207904041844,0.009699630737305398,-0.20141192151568532,0.22081118299029612,-0.09585614538918819,0.11525540686379898,0.3382490651225183,89.4229358471188,38.95974812297232,0.10555577612649535,1,-0.06499958038330078,0.08500003814697266,-0.0774993896484375,-0.2609996795654297,1.348001480102539,2,0.03915869235007641,3.5161201009044483,17.65999984741211,1.7096536024118625,17.718000411987305,1.4374972060379383,17.746000289916992,0.03915869235007641
4634,2018-01-04,17.923999786376953,17.992000579833984,17.763999938964844,17.871999740600586,1531755.0,0.0026851833278347392,1.4255176681850923,0.2549039774108495,52.196802091713614,45.14120179882341,-0.08307668985102268,-0.050977679658245734,0.07600826614206824,-0.5599719085621722,11.713651064604672,0.22800064086914062,-0.07863566796298471,0.06099996566772603,-0.14394327366635906,0.2659432050018111,-0.041471653999316516,0.16347158533476858,0.26183877720023574,86.06543601208506,33.852892816561734,0.10247161966704202,1,-0.13099956512451172,0.03699970245361328,-0.12549972534179688,-0.30900001525878906,1.0760002136230469,3,0.10466410806975346,-1.1587344838026037,17.875999450683594,3.5161201009044483,17.65999984741211,1.7096536024118625,17.718000411987305,0.10466410806975346
4635,2018-01-05,18.107999801635746,18.107999801635746,17.923999786376953,17.964000701904297,1593310.0,0.010265566695589978,1.5555717445725552,2.769211018596701,57.5663033484198,46.999118670399604,-0.2847986006744456,-0.23273346234975278,-0.08629774889608299,-0.7259774296840895,11.41000107269225,0.18400001525879262,-0.042061261041066444,0.23599996566772674,0.004898142030711483,0.467101789304742,0.12044905384922089,0.3515508774862326,0.05056520780167517,100.0,46.43512263093663,0.11555091181850706,1,-0.30200004577637074,-0.14700031280517933,-0.3094997406005895,-0.4930000305175817,1.3759994506835902,4,0.08924238716881416,1.4255176681850923,17.923999786376953,-1.1587344838026037,17.875999450683594,3.5161201009044483,17.65999984741211,0.08924238716881416
4636,2018-01-08,18.131999969482425,18.215999603271484,18.052000045776367,18.176000595092773,1029530.0,0.001325390330770393,1.645183122856132,-0.30556181040303015,58.9783297730525,48.62866102381432,-0.29183042656636715,-0.2510162975867338,-0.10896138942899825,-0.7343433596757833,11.014444144580768,0.1639995574951172,-0.03495083328418147,0.24820013046264933,-0.010512274679168598,0.5069125356044673,0.11884392789173859,0.37755633303356007,-0.6280002593994176,88.20229685528575,33.27491484860524,0.129356202570909,1,-0.27200031280517933,-0.17300033569336293,-0.29500007629394887,-0.5170001983642614,1.5520000457763636,0,0.08647699073991255,1.5555717445725552,18.107999801635746,1.4255176681850923,17.923999786376953,-1.1587344838026037,17.875999450683594,0.08647699073991255
4637,2018-01-09,18.280000686645508,18.304000854492188,18.1200008392334,18.1200008392334,1158740.0,0.008162404445851479,-1.3000023841880648,-3.6363084659069216,67.20830216640113,51.32330672281367,-0.41198308449123644,-0.39135902326992067,-0.2549743438233243,-0.8664569286618331,11.062764919886451,0.18400001525878906,-0.05218992306633652,0.37860078811645437,0.06512997162045409,0.6920716046124546,0.22186537986845423,0.5353361963644545,-0.7617609786987316,96.34143859414479,39.44732569980771,0.15673540824800075,1,-0.37600040435791016,-0.37600040435791016,-0.4135007858276367,-0.6650009155273438,1.7039985656738281,1,0.05032822985428287,1.645183122856132,18.131999969482425,1.5555717445725552,18.107999801635746,1.4255176681850923,17.923999786376953,0.05032822985428287
4638,2018-01-10,18.152000427246094,18.368000030517575,18.11199951171875,18.323999404907227,1613955.0,-0.00700220211112601,-1.031743628946165,-1.0749946355768543,52.57048958392642,52.053357653122326,-0.26059424480303406,-0.2575013288539054,-0.12611032590072568,-0.720406183171967,11.489560599589591,0.2560005187988246,-0.02928021163087635,0.23850049972534038,-0.09444559283404175,0.5714465922847225,0.07202745344564931,0.40497354600503144,-0.6023302734375022,64.238481700193,11.588330988069579,0.16647304627969037,1,-0.21600055694580078,-0.21600055694580078,-0.09650039672851562,-0.5370006561279297,2.3579998016357457,2,0.07095637265842258,-1.3000023841880648,18.280000686645508,1.645183122856132,18.131999969482425,1.5555717445725552,18.107999801635746,0.07095637265842258
4639,2018-01-11,18.24399948120117,18.24399948120117,18.104000091552734,18.152000427246094,1546765.0,0.005068259794495322,2.043496288924983,-0.5348813999134828,58.642917779157415,53.73083395365808,-0.32325285865048414,-0.32571813041705866,-0.21183886894339565,-0.7934768537842452,11.264945731688059,0.13999938964843395,-0.008182616452121039,0.3047995567321742,-0.04730688481066281,0.6569059982750112,0.1287463359607557,0.4808527775035927,-0.6452295347900368,72.07196370884574,21.666713678141015,0.17605322077141775,1,-0.30799961090087535,-0.30799961090087535,-0.1884994506835902,-0.6289997100830043,2.5260009765625036,3,0.053716371270168484,-1.031743628946165,18.152000427246094,-1.3000023841880648,18.280000686645508,1.645183122856132,18.131999969482425,0.053716371270168484
4640,2018-01-12,18.540000915527344,18.56800079345703,18.392000198364254,18.459999084472656,2018650.0,0.01622459124882014,1.5882138449456373,0.8695940622797533,76.72677961830138,57.707955086218305,-0.5529270516182514,-0.6000300649277435,-0.5084460127290527,-1.0692113123276066,11.461321239811852,0.3240013122558629,0.02441136893084206,0.5675009727478013,0.12658493054700415,1.0084170149485985,0.34704295164740273,0.7879589938481999,-0.895077164069825,94.57367493059996,39.47736226252552,0.22045802110039867,1,-0.5040006637573242,-0.5040006637573242,-0.4845008850097656,-0.9250011444091797,2.259998321533203,4,0.024811168379576864,2.043496288924983,18.24399948120117,-1.031743628946165,18.152000427246094,-1.3000023841880648,18.280000686645508,0.024811168379576864
4641,2018-01-15,18.600000381469727,18.600000381469727,18.43199920654297,18.600000381469727,1116645.0,0.0032362169891875237,1.0,0.0,77.84170667749784,61.960815889030584,-0.5304389859394725,-0.638750011910119,-0.573589041881732,-1.1094749329611133,11.91490208546778,0.1680011749267578,0.05652539067815354,0.5932003974914544,0.07202001832451188,1.1143807766583969,0.3326102079079831,0.8537905870749256,-0.8812304666522479,100.0,39.55216330965961,0.26059018958347197,1,-0.4759998321533203,-0.5480003356933594,-0.5590004920959473,-0.9850006103515625,2.1000003814697266,0,0.04752682003868647,1.5882138449456373,18.540000915527344,2.043496288924983,18.24399948120117,-1.031743628946165,18.152000427246094,0.04752682003868647
4642,2018-01-16,18.559999465942386,18.63999938964844,18.43199920654297,18.591999053955078,1137160.0,-0.0021505868122019267,2.2499962747171263,-100.0,75.63020495936227,64.15131511087026,-0.39040244161520476,-0.5763163767771609,-0.5338866056961322,-1.0473114831146226,12.488565350493502,0.2080001831054723,0.10292139564400316,0.5201994895935087,-0.053446476797134324,1.0938454559841517,0.2333765063981872,0.8070224727888302,-0.7531065044596836,85.07462155449127,19.95209239996865,0.2868229831953208,1,-0.35799980163574574,-0.4879999160766637,-0.5189995765686071,-0.9449996948242223,2.090000152587887,1,0.06056037616697907,1.0,18.600000381469727,1.5882138449456373,18.540000915527344,2.043496288924983,18.24399948120117,0.06056037616697907
4643,2018-01-17,18.447999954223636,18.57200050354004,18.3439998626709,18.54800033569336,1456595.0,-0.006034456624003148,2.081074811521361,3.125052154735886,69.8952582219988,66.1178102364575,-0.21091148365288248,-0.43677757246980775,-0.4241378831184086,-0.9135118463821676,12.69955824372094,0.22800064086914062,0.1577746086361671,0.376499938964848,-0.21441806608094183,0.9674179440106379,0.08104093644195487,0.6719589414877412,-0.5411342213610446,64.17916290059735,-4.1999847250408635,0.29545900252289403,1,-0.16600036621094105,-0.3760004043579137,-0.40700006484985707,-0.8330001831054723,2.222000122070309,2,0.08326102026816384,2.2499962747171263,18.559999465942386,1.0,18.600000381469727,1.5882138449456373,18.540000915527344,0.08326102026816384
4644,2018-01-18,18.61199951171875,18.652000427246094,18.447999954223636,18.58799934387207,1378585.0,0.008889828593997118,2.9230106185925555,-0.2400007629365513,77.09632101674252,68.28781219960447,-0.2984391674547169,-0.5899101136320688,-0.5911079781925892,-1.05418501276856,14.032502815883532,0.20400047302245738,0.22995300015178088,0.514399528503418,-0.12415108446980838,1.1529501414766443,0.1951242220168048,0.8336748349900311,-0.6171577400418577,87.01271357001752,11.80861693392174,0.3192753064866124,1,-0.25999927520751953,-0.5339994430541992,-0.5834999084472656,-0.9969997406005859,2.338001251220703,3,0.10197726020613973,2.081074811521361,18.447999954223636,2.2499962747171263,18.559999465942386,1.0,18.600000381469727,0.10197726020613973
4645,2018-01-19,18.823999404907227,18.823999404907227,18.6200008392334,18.6200008392334,1104555.0,0.011390495312177285,1.0,8.499880791544147,81.03249340135004,70.73827482497087,-0.44498899876806064,-0.7793324435774203,-0.800259010558598,-1.2379400338925883,15.652443359791137,0.21199989318847656,0.2731419320132602,0.68669948577881,-0.028306949527941327,1.4017059210855614,0.32919626812543257,1.0442027034321875,-0.7371554214506446,100.0,17.747991809115348,0.3575032176533763,1,-0.3599996566772461,-0.6599998474121094,-0.803499698638916,-1.2089996337890625,2.2760009765625,4,0.10337872473312681,2.9230106185925555,18.61199951171875,2.081074811521361,18.447999954223636,2.2499962747171263,18.559999465942386,0.10337872473312681
4646,2018-01-22,18.79599952697754,18.812000274658203,18.6560001373291,18.780000686645508,1152100.0,-0.0014874563756301917,5.499960263848049,0.07842623931783757,82.42006721441237,72.42847094141656,-0.34966682718157216,-0.7115769899790685,-0.7678070778710833,-1.1831680752661384,16.44376471463381,0.167999267578125,0.3238255741049123,0.6102995872497559,-0.14638701381230135,1.366986188311813,0.23195628671872726,0.9886428877807845,-0.5912106760888527,94.16668653490053,6.791976849679671,0.37834330053102927,1,-0.3319997787475586,-0.6319999694824219,-0.8474998474121094,-1.180999755859375,2.31400108337402,0,0.1066184167118489,1.0,18.823999404907227,2.9230106185925555,18.61199951171875,2.081074811521361,18.447999954223636,0.1066184167118489
4647,2018-01-23,18.899999618530273,19.040000915527344,18.812000274658203,18.84000015258789,1448545.0,0.0055330971573746,-2.931071904237302,3.7502384358607537,81.21949262240472,75.61169350124749,-0.3983634607988158,-0.7704938565569002,-0.8594138412129624,-1.2627129466839264,17.271378498273815,0.2440013885498047,0.35962127537918676,0.6605997085571289,-0.13978122840095608,1.460980645515214,0.2604092400780864,1.0607901770361714,-0.5961370789986198,79.88490154971842,-6.9320276628555035,0.40019046847904266,1,-0.3279991149902344,-0.6279993057250977,-0.9514999389648438,-1.2849998474121094,2.3500003814697266,1,0.09523815771109279,5.499960263848049,18.79599952697754,1.0,18.823999404907227,2.9230106185925555,18.61199951171875,0.09523815771109279
4648,2018-01-24,18.628000259399414,18.75200080871582,18.57200050354004,18.72800064086914,1509550.0,-0.014391500773586308,1.432424769637219,-1.6666878596178911,68.88412961373135,76.74960592731125,-0.05782360710562884,-0.4590216918321346,-0.5767012421631463,-0.971136465162818,17.598389727326342,0.3279991149902344,0.38896945672664884,0.3486002922058091,-0.44514570137902965,1.142346285790648,-0.048272704586608484,0.7454732889982267,-0.19163281218853712,30.40540758234246,-54.17235191469854,0.39687299679241866,1,0.06400012969970703,-0.3559999465942383,-0.6795005798339844,-1.01300048828125,2.331998825073242,2,0.10854623851052336,-2.931071904237302,18.899999618530273,5.499960263848049,18.79599952697754,1.0,18.823999404907227,0.10854623851052336
4649,2018-01-25,18.6200008392334,18.780000686645508,18.54400062561035,18.643999099731445,1417030.0,-0.00042942989341965276,-1.6818388711879837,0.23998168952297394,65.16590997945758,75.4650648563286,0.01019241656086578,-0.4106443453212094,-0.5535407457252823,-0.9413000248873828,17.82007551098487,0.23600006103515625,0.3955392583395678,0.3016008377075181,-0.4777608497585497,1.080962525173586,-0.08808000602551402,0.6912816814405502,0.4200000762939453,15.32261475810142,-64.52406238157596,0.38968084373303336,1,0.07199954986572266,-0.34800052642822266,-0.6780009269714355,-1.0050010681152344,1.8799991607666016,3,0.11009662431062206,1.432424769637219,18.628000259399414,-2.931071904237302,18.899999618530273,5.499960263848049,18.79599952697754,0.11009662431062206
4650,2018-01-26,18.624000549316406,18.76799964904785,18.59600067138672,18.65999984741211,1080150.0,0.00021480719133903925,-2.7391466600323424,1.5000794786202511,64.74822529593646,74.01023359171066,0.02163641204023037,-0.36416477386659096,-0.5423427005957464,-0.9253573733552685,18.120420723877174,0.1719989776611328,0.44021335638255366,0.2617005348205552,-0.47990200898675184,1.0033030786278623,-0.10910073708309653,0.632501806724207,0.40608036041259865,16.129007448653514,-60.07228945871526,0.3708012719036529,1,0.06799983978271484,-0.35200023651123047,-0.6785006523132324,-1.0090007781982422,2.265998840332035,4,0.1248926194704405,-1.6818388711879837,18.6200008392334,1.432424769637219,18.628000259399414,-2.931071904237302,18.899999618530273,0.1248926194704405
4651,2018-01-29,18.559999465942386,18.69599914550781,18.496000289916992,18.6560001373291,1200995.0,-0.0034364841863350204,1.2727312135596673,2.6667373105858925,58.838347349459276,72.14447163505477,0.08869375058018747,-0.24648638662223377,-0.4604794148190088,-0.8398911006105472,18.157357195957523,0.19999885559081676,0.47124884470947137,0.15559949874878143,-0.5250956655198031,0.836294663017366,-0.18474808338551085,0.4959470808830737,0.46035983810424597,11.76454088698687,-59.332586041364316,0.340347582134292,1,0.13200092315673473,-0.2879991531372106,-0.6134996414184606,-0.9449996948242223,2.5799999237060547,0,0.13685350154175624,-2.7391466600323424,18.624000549316406,-1.6818388711879837,18.6200008392334,1.432424769637219,18.628000259399414,0.13685350154175624
4652,2018-01-30,18.399999618530273,18.715999603271484,18.395999908447266,18.552000045776367,1480870.0,-0.008620681681899445,-3.0,1.5833267106414002,57.67324599970024,70.7864702770216,0.24988937215131557,-0.029729323549489095,-0.28881503081995774,-0.6620126279357876,17.336208602001975,0.31999969482421875,0.44682789560378566,-0.04140033721923686,-0.625289457605966,0.5424887831674923,-0.3333448974126014,0.2505442229741277,0.5993853249511716,1.0415890566093966,-67.99334983546024,0.29194456019336423,1,0.31800079345703125,-0.12799930572509766,-0.45349979400634766,-0.7849998474121094,3.0,1,0.14728266565245463,1.2727312135596673,18.559999465942386,-2.7391466600323424,18.624000549316406,-1.6818388711879837,18.6200008392334,0.14728266565245463
4653,2018-01-31,18.576000213623047,18.576000213623047,18.38800048828125,18.459999084472656,1635570.0,0.00956524993161012,2.2413430234470058,-0.7631631782362094,59.764723041883244,68.86073716870392,0.1049965568621225,-0.15873727967382933,-0.4531865346211674,-0.8205902404856431,17.234372631746265,0.18799972534179688,0.417332015563467,0.09960021972656108,-0.4222064279058415,0.6214068673589637,-0.16130310408964021,0.3605035435427624,0.38718162775634823,47.959089338802364,-19.8369341203992,0.26090332381620157,1,0.13800048828125,-0.3039999008178711,-0.6100006103515625,-0.9610004425048828,3.1339988708496094,2,0.14394916858452267,-3.0,18.399999618530273,1.2727312135596673,18.559999465942386,-2.7391466600323424,18.624000549316406,0.14394916858452267
4654,2018-02-01,19.799999237060547,20.51000022888184,18.804000854492188,18.804000854492188,4039505.0,0.06589141953927502,-2.4257071180987833,8.586109375513828,73.97258583800017,68.07630299499837,-1.0423802348475704,-1.3017250608293196,-1.6594111509442016,-2.021724112491853,18.888246529540194,1.9340000152587926,0.4242080572909579,1.2297992706298828,0.49507546094252675,1.9645230803172389,0.8624373657862066,1.597161175473559,-1.4119987487792969,66.54094822743282,2.044042010670765,0.36736190484367803,2,-0.3509988784790039,-0.792999267578125,-1.8284993171691895,-2.184999465942383,2.0400009155273438,3,0.05858585313684683,2.2413430234470058,18.576000213623047,-3.0,18.399999618530273,1.2727312135596673,18.559999465942386,0.05858585313684683
4655,2018-02-02,19.724000930786133,20.170000076293945,19.464000701904297,19.8799991607666,4209465.0,-0.0038382984445860524,-1.0887596002460371,-0.15662498324364696,71.2557061814321,66.83581843577834,-0.9222784446112158,-1.157814272945764,-1.5725381816454806,-1.924667140204587,21.218633533081395,0.7059993743896484,0.4498373509056002,1.0730009078979492,0.20835065259023366,1.9376511632056648,0.6406757802440914,1.505326035551807,-1.3360004425048828,62.95950074559173,2.831491200473657,0.43232512765385805,2,-0.27500057220458984,-0.7170009613037109,-1.7565011978149414,-2.1090011596679688,2.4759998321533203,4,0.03934288342091152,-2.4257071180987833,19.799999237060547,2.2413430234470058,18.576000213623047,-3.0,18.399999618530273,0.03934288342091152
4656,2018-02-05,19.700000762939453,19.892000198364254,19.59600067138672,19.775999069213867,2122840.0,-0.0012168001781636129,-1.0845147988206363,0.4871741575781288,71.68955173617584,65.77693611508624,-0.8454706035395745,-1.0649192959304266,-1.5300453695671052,-1.8795340744136624,23.89127102548966,0.2959995269775355,0.45110324098831,0.9706007003784194,0.02366042250875111,1.9175409782480877,0.497130561443587,1.4440708393132518,-1.2695602798461927,61.82848421493529,4.655454759818333,0.47347013893483386,2,-0.25100040435791016,-0.6930007934570312,-1.7325010299682617,-2.085000991821289,2.5699996948242188,0,0.060406019320957016,-1.0887596002460371,19.724000930786133,-2.4257071180987833,19.799999237060547,2.2413430234470058,18.576000213623047,0.060406019320957016
4657,2018-02-06,19.200000762939453,19.40399932861328,19.04400062561035,19.1879997253418,3405395.0,-0.02538070967695716,-1.3999974568620221,-0.15791190864595653,62.46686958616939,65.06390722313492,-0.3335126130097841,-0.5190744617576257,-1.0173683792591675,-1.3611899178996048,25.634297223588742,0.6560001373291016,0.41110616013470036,0.4246006965637221,-0.5198000535531051,1.3690014466805493,-0.04759967849469149,0.8968010716221357,-0.7279690849304217,38.26580461448986,-17.276567319851154,0.4722003750584138,2,0.24899959564208984,-0.19300079345703125,-1.2325010299682617,-1.585000991821289,3.0900001525878906,1,0.10104159112606093,-1.0845147988206363,19.700000762939453,-1.0887596002460371,19.724000930786133,-2.4257071180987833,19.799999237060547,0.10104159112606093
4658,2018-02-07,19.440000534057614,19.54400062561035,19.20400047302246,19.323999404907227,2988830.0,0.012499987582365923,1.0987578736680992,9.665924984109367,63.389420867474264,64.86651954402566,-0.498656227303929,-0.6931722627952581,-1.2458963742833085,-1.5790283209672609,27.270628490818616,0.34399986267089844,0.37717218727943447,0.6002004623413058,-0.3408639012183876,1.5412648259009991,0.1296682805614573,1.0707326441211542,-0.9272094850311277,37.28018246155366,-13.691452884015938,0.47053218177984724,2,0.008999824523929334,-0.3610000610351527,-1.554000854492184,-1.8250007629394496,2.8599987030029332,2,0.1008229954026425,-1.3999974568620221,19.200000762939453,-1.0845147988206363,19.700000762939453,-1.0887596002460371,19.724000930786133,0.1008229954026425
4659,2018-02-08,19.224000930786133,19.42799949645996,19.143999099731445,19.368000030517575,2301845.0,-0.011111090398020496,1.151534198871477,-1.2413594659475886,56.459979521856305,63.94560334690564,-0.21005904161652822,-0.4216048761333333,-1.0206984060074262,-1.3410361505406634,28.970077141330265,0.2960014343261683,0.33710475150747143,0.33520078659057617,-0.5768497616521664,1.2472513348333187,-0.12082448753079333,0.7912260607119457,-0.6712656981625393,15.985825309817262,-27.595012160353132,0.4560252741213711,2,0.22499942779541016,-0.08700084686279297,-1.3380012512207031,-1.6090011596679688,3.115999221801758,3,0.12931741746356984,1.0987578736680992,19.440000534057614,-1.3999974568620221,19.200000762939453,-1.0845147988206363,19.700000762939453,0.12931741746356984
4660,2018-02-09,19.0,19.26000022888184,18.851999282836914,19.21199989318848,2236875.0,-0.011652149393491129,1.649351936141056,1.4722306846630278,53.09842956508137,63.30783470419699,0.08145188840225259,-0.17009589981956097,-0.7934584997515586,-1.097335440912662,29.207974371739603,0.4080009460449254,0.3325508671466295,0.08819990158081126,-0.8099088141731201,0.9863086173347426,-0.36085445629615265,0.5372542594577752,-0.40811946745124317,14.230825661152528,-22.003149975434972,0.44905435787696535,2,0.44900035858154297,0.21700000762939453,-1.123000144958496,-1.385000228881836,3.1000003814697266,4,0.1494736922414679,1.151534198871477,19.224000930786133,1.0987578736680992,19.440000534057614,-1.3999974568620221,19.200000762939453,0.1494736922414679
4661,2018-02-12,19.483999252319336,19.516000747680664,19.06800079345703,19.128000259399414,2188655.0,0.025473644858912348,1.1333230397544074,-1.6792413786898386,57.95207107476481,63.33881526809305,-0.2879782978449832,-0.6160581308842694,-1.2500878367321349,-1.5594507787682268,29.50567420860129,0.5160007476806641,0.3556181498567561,0.5279992103576667,-0.39223721444547266,1.4482356351608061,0.06788099795609526,0.9881174227592382,-0.8537563258439178,91.32929814116557,58.11285064665346,0.46011821240157025,2,-0.03499889373779297,-0.20299911499023438,-1.6004996299743652,-1.8689994812011719,2.716001510620117,0,0.13939651071875359,1.649351936141056,19.0,1.151534198871477,19.224000930786133,1.0987578736680992,19.440000534057614,0.13939651071875359
4662,2018-02-13,19.68400001525879,19.756000518798828,19.492000579833984,19.511999130249023,2227155.0,0.010264872234361455,-1.4905891244106957,0.48314992016973307,64.66666949236958,63.88347598481376,-0.32038113286649406,-0.7668508632896298,-1.4276963856530926,-1.7333083710996036,29.81689522323925,0.2720012664794922,0.3898507451964548,0.6717999458312995,-0.2832382470074748,1.6268381386700739,0.19428084941191415,1.149319042250685,-1.0161619427352413,92.03535341813709,56.04826849502778,0.47751909641938683,2,-0.026999473571777344,-0.3769998550415039,-1.7745003700256348,-2.069000244140625,2.645999908447262,1,0.13137575901748866,1.1333230397544074,19.483999252319336,1.649351936141056,19.0,1.151534198871477,19.224000930786133,0.13137575901748866
4663,2018-02-14,19.983999252319336,20.09000015258789,19.71199989318848,19.799999237060547,2691780.0,0.015240765943303813,-1.1000090069565711,1.0697620262148195,67.52311166521609,63.16686774339331,-0.4466187267006241,-0.9969930761996082,-1.6980674060831369,-2.008507663060577,30.81414016387366,0.40600013732910156,0.4567432210558273,0.8949992179870598,-0.1144897044144848,1.9044881403886045,0.3902547567862875,1.3997436791878322,-1.2793179366686225,91.437736203701,50.65410376994448,0.5047444612007721,2,-0.47299957275390625,-0.6769990921020508,-2.0799989700317383,-2.368999481201172,2.065999984741211,2,0.11539240139535001,-1.4905891244106957,19.68400001525879,1.1333230397544074,19.483999252319336,1.649351936141056,19.0,0.11539240139535001
4664,2018-02-15,20.51000022888184,20.540000915527344,20.07999992370605,20.13999938964844,2006580.0,0.02632110669747223,1.1395284881013625,2.010873959510309,71.36384083187033,63.178882704553104,-0.9625355803112683,-1.4477360791695553,-2.1886842788360177,-2.5057276332418255,31.769392319102995,0.5560016632080078,0.5615610615985815,1.3261001586914105,0.16061727531436887,2.491583042068452,0.7433587170028915,1.9088416003799296,-1.7692125349665027,98.22270985616954,52.076512112285016,0.5827414416885203,2,-0.8140001296997106,-1.1879997253418004,-2.5740003585815465,-2.5240001678466832,1.369998931884762,3,0.087274450911905,-1.1000090069565711,19.983999252319336,-1.4905891244106957,19.68400001525879,1.1333230397544074,19.483999252319336,0.087274450911905
4665,2018-02-16,20.770000457763672,20.90999984741211,20.57999992370605,20.670000076293945,1917880.0,0.012676754070226837,-1.3571365317674604,0.27027068824199557,73.96964873744653,63.4322268158054,-1.1829578164173213,-1.6384772892668806,-2.4075508750010464,-2.7337376475681303,32.34631093121473,0.3999996185302699,0.667982852331658,1.4888003349304206,0.13941418871695532,2.838186481143886,0.8141072618236898,2.1634934080371515,-1.957244234983854,92.39959492118982,40.17332339097702,0.6746930731067322,2,-0.8890008926391602,-1.143000602722168,-2.834000587463379,-2.7840003967285156,1.1800003051757812,4,0.07558977661155342,1.1395284881013625,20.51000022888184,-1.1000090069565711,19.983999252319336,-1.4905891244106957,19.68400001525879,0.07558977661155342
4666,2018-02-19,20.799999237060547,20.809999465942386,20.6299991607666,20.799999237060547,1129725.0,0.001444332144232563,16.999618538998348,0.0,76.78572416914278,65.023210658358,-1.1627927558853983,-1.5922806211055516,-2.394187746551104,-2.7317898892860697,32.95440694199932,0.1800003051757848,0.6330870568702203,1.4185991287231445,-0.06956713988249064,2.9067653973287797,0.6745159944203252,2.162682263025964,-1.8614083968027906,92.24254815452491,32.1561830830813,0.7440831343028184,2,-0.9189996719360352,-1.172999382019043,-2.7639989852905273,-2.7639989852905273,1.4000015258789062,0,0.06250005731216057,-1.3571365317674604,20.770000457763672,1.1395284881013625,20.51000022888184,-1.1000090069565711,19.983999252319336,0.06250005731216057
4667,2018-02-20,20.700000762939453,20.799999237060547,20.5,20.799999237060547,1265145.0,-0.004807619124471918,5.0000762951094835,-100.0,74.11447221738604,66.21488303057042,-0.9249070077927257,-1.4234998950239586,-2.252126927278681,-2.600389439348856,32.78854502869149,0.2999992370605469,0.610675138176429,1.2286005973815932,-0.3518387521305968,2.8090399468937832,0.4383809226254982,2.018820272137688,-1.6431253822524354,82.47086039258262,19.98916482516671,0.7902196747560956,2,-0.8190011978149414,-1.0730009078979492,-2.6120004653930664,-2.648000717163086,1.3199996948242188,1,0.07246376544514654,16.999618538998348,20.799999237060547,-1.3571365317674604,20.770000457763672,1.1395284881013625,20.51000022888184,0.07246376544514654
4668,2018-02-21,20.649999618530273,20.709999084472656,20.489999771118164,20.709999084472656,2030230.0,-0.0024155141336371644,6.333375719235782,0.6000038147554742,63.15791027660121,66.95909755887541,-0.7657435457057957,-1.2798681221077182,-2.1591969496803287,-2.5198843779190128,33.928169518644765,0.2199993133544922,0.589286843133543,1.0774994850158706,-0.5341583571802708,2.689157327212012,0.2716705639177981,1.883328406113943,-1.4819367698397485,68.67466833961853,6.429404776467393,0.8058289210980709,2,-0.7690000534057617,-1.0229997634887695,-2.513000011444092,-2.578000068664551,1.4300003051757777,2,0.08135594848477523,5.0000762951094835,20.700000762939453,16.999618538998348,20.799999237060547,-1.3571365317674604,20.770000457763672,0.08135594848477523
4669,2018-02-22,20.670000076293945,20.799999237060547,20.34000015258789,20.51000022888184,1429015.0,0.0009685451880456775,1.1904813805631245,-2.666687859617832,64.90231898515108,68.27064082777204,-0.6247584797532255,-1.1999344765357804,-2.1293482320072172,-2.513266072649742,34.96356455152505,0.45999908447265625,0.6347184891603561,0.9949999809265151,-0.62233838660541,2.61233834845844,0.18633079716055434,1.8036691646924758,-1.3974210076801263,57.89475445382875,-4.084179973941588,0.8086691837659624,2,-0.680999755859375,-1.0209999084472656,-2.4930005073547363,-2.5980005264282227,1.3600006103515625,3,0.06676338440604535,6.333375719235782,20.649999618530273,5.0000762951094835,20.700000762939453,16.999618538998348,20.799999237060547,0.06676338440604535
4670,2018-02-23,20.950000762939453,20.950000762939453,20.530000686645508,20.739999771118164,1065595.0,0.013546235394872319,2.999981834860719,1.3125074505877314,68.22157272280393,69.41169656644306,-0.6694638587124722,-1.366819870121077,-2.3598606218674014,-2.766984958064924,36.12503510256632,0.4200000762939453,0.6719797600549917,1.1587006568908684,-0.4748607693704585,2.7922620831521954,0.34191994376020673,1.9754813700215301,-1.5791764475977352,100.0,36.432209781402754,0.8167807131306627,2,-0.7290000915527344,-1.2810001373291016,-2.7350006103515625,-2.8720006942749023,0.7599983215332031,4,0.044391330021921416,1.1904813805631245,20.670000076293945,6.333375719235782,20.649999618530273,5.0000762951094835,20.700000762939453,0.044391330021921416
4671,2018-02-26,21.100000381469727,21.1299991607666,20.959999084472656,21.030000686645508,1034330.0,0.007159886065284615,1.615441047009801,0.3333303058101198,80.84415041549863,71.20919444679073,-0.6326578887680583,-1.3879322094174178,-2.4588980783346983,-2.889052774682952,37.9704449867037,0.17999839782714844,0.7652667024386872,1.1817002296447754,-0.4437227174528644,2.807123176742415,0.3689887560959555,1.9944117031935953,-1.6028419503201903,96.202681397533,28.218457109706847,0.8127114735488195,2,-0.6790008544921875,-1.3410005569458008,-2.7860007286071777,-2.9360008239746094,0.9499988555908203,0,0.040284377540400707,2.999981834860719,20.950000762939453,1.1904813805631245,20.670000076293945,6.333375719235782,20.649999618530273,0.040284377540400707
4672,2018-02-27,21.11000061035156,21.190000534057614,20.959999084472656,21.190000534057614,1273625.0,0.000473944488200706,4.750041723291044,-1.1428610354223434,79.29824303098411,72.51754237632052,-0.4683608315047785,-1.2485078046130873,-2.4163178833085723,-2.8706836704636416,40.4524799464034,0.23000144958495738,0.9019215901274933,1.056200408935542,-0.4859926331271396,2.5983934509982234,0.28510388790420294,1.8272969299668809,-1.4495581062403176,90.58824849375621,17.946858523721787,0.7710965210313402,2,-0.47500038146972656,-1.3210000991821254,-2.79600095748901,-2.9460010528564418,0.9799995422363317,1,0.05163430227725341,1.615441047009801,21.100000381469727,2.999981834860719,20.950000762939453,1.1904813805631245,20.670000076293945,0.05163430227725341
4673,2018-02-28,21.25,21.25,20.989999771118164,21.06999969482422,1954925.0,0.006631898891551469,1.8888865341414827,-2.250005960470162,86.51764503652771,74.20129839906022,-0.4580627440311176,-1.2415618475153138,-2.498253473992172,-2.9805090617841152,43.13623885092682,0.26000022888183594,0.9965663926588029,1.0624998092651374,-0.40193429818283377,2.5269339167131086,0.33028275554115183,1.794716862989123,-1.4060105322951948,100.0,19.357948873665023,0.7322170537239855,2,-0.4549999237060547,-1.430999755859375,-2.8279995918273926,-2.977999687194824,0.9500007629394531,2,0.036235315659466805,4.750041723291044,21.11000061035156,1.615441047009801,21.100000381469727,2.999981834860719,20.950000762939453,0.036235315659466805
4674,2018-03-01,20.959999084472656,21.239999771118164,20.82999992370605,21.170000076293945,1699895.0,-0.013647101907169112,1.342853717418454,-1.1666701987877761,84.50702428108407,75.37211790390884,-0.1089767381016884,-0.906687119468998,-2.1612591434284454,-2.66302347460449,41.82762867056534,0.42000007629394887,1.0510455371333904,0.7144989013671861,-0.7769512605432922,2.2059490632776644,-0.03122617958805307,1.4602239823224252,-0.919168142246523,59.722056653606614,-28.10936543884314,0.7457250809552398,3,-0.16499900817871094,-1.1409988403320312,-2.477998733520508,-2.6879987716674805,1.3300018310546875,3,0.05343515687761169,1.8888865341414827,21.25,4.750041723291044,21.11000061035156,1.615441047009801,21.100000381469727,0.05343515687761169
4675,2018-03-02,20.5,20.780000686645508,20.36000061035156,20.68000030517578,1928900.0,-0.02194652216437487,1.2105205039401883,0.8571402621229598,68.03978610060315,74.40034700740443,0.3449726291470192,-0.4064080752504253,-1.656708713004047,-2.1765623790444124,39.94575986614898,0.5999984741210973,1.0602299854622501,0.21569986343383718,-1.2589070950688779,1.6903068219365522,-0.5216036158175221,0.9530033426851965,-0.28988538968552646,15.730279287465832,-68.69853864916574,0.7373034792513579,3,0.2950000762939453,-0.680999755859375,-2.0179996490478516,-2.227999687194824,1.5699996948242188,4,0.07463417983636633,1.342853717418454,20.959999084472656,1.8888865341414827,21.25,4.750041723291044,21.11000061035156,0.07463417983636633
4676,2018-03-05,20.88999938964844,20.979999542236328,20.3799991607666,20.399999618530273,1561610.0,0.0190243604706557,-1.2641494495686878,-2.7222163353537265,70.05987909967523,73.94983666099213,-0.03455108463832701,-0.7406586185879611,-1.9901942667469363,-2.540501238225996,38.080787473904905,0.6000003814697266,1.0098020696325563,0.5461993217468297,-0.9251676030720724,2.017566246565732,-0.18948414066262131,1.2818827841562808,-0.5343008247779935,59.550465479109725,-22.92822427940218,0.7356834624094519,3,-0.09499931335449574,-1.070999145507816,-2.4079990386962926,-2.6179990768432653,1.1800003051757777,0,0.03925321774928081,1.2105205039401883,20.5,1.342853717418454,20.959999084472656,1.8888865341414827,21.25,0.03925321774928081
4677,2018-03-06,21.13999938964844,21.26000022888184,20.8799991607666,21.0,1660025.0,0.011967448889629084,-1.0000000000000187,0.2857131735571342,69.55345707012867,74.66045297138406,-0.24090764902174655,-0.8831461216314729,-2.1795457757023975,-2.765213275696194,38.22836203818191,0.3800010681152379,0.9249460673014163,0.6991993904113798,-0.7091105154297779,2.1075092962525375,-0.004955562509199041,1.4033543433319586,-0.7799987792968821,86.66656776706611,5.101326444697122,0.7041549529205781,3,-0.33999919891357777,-1.315999031066898,-2.6579990386962926,-2.8679990768432653,0.9200000762939453,1,0.04304635164075288,-1.2641494495686878,20.88999938964844,1.2105205039401883,20.5,1.342853717418454,20.959999084472656,0.04304635164075288
4678,2018-03-07,21.399999618530273,21.46999931335449,21.06999969482422,21.06999969482422,1753660.0,0.012298970500876472,-1.4242406727740153,2.3571525885557985,66.54274802989926,74.84272286524497,-0.4283811711259169,-1.0422141427524032,-2.3746902880843237,-2.998444328084325,38.28010216084144,0.3999996185302699,0.8302808882940553,0.8611996650695808,-0.5265083488357583,2.24890767897492,0.16734565811691127,1.5550536720222503,-1.0200004577636719,93.69371381832772,13.647475167494747,0.6938540069526691,3,-0.48499965667724965,-1.4709997177124023,-2.904999256134033,-3.1279993057250977,0.6000003814697266,2,0.03224301618492298,-1.0000000000000187,21.13999938964844,-1.2641494495686878,20.88999938964844,1.2105205039401883,20.5,0.03224301618492298
4679,2018-03-08,21.709999084472656,21.81999969482422,21.38999938964844,21.399999618530273,1376385.0,0.01448595661066987,-1.6060630581163828,0.9393925382192295,67.15327298496118,74.72402289437356,-0.6429564136994443,-1.2189138605985477,-2.6152815207721147,-3.2759597301081165,38.68943153175266,0.4300003051757777,0.7671099742099798,1.0468992233276353,-0.2893355393561521,2.3831339860114227,0.3787818419857416,1.715016604669529,-1.1337998962402338,92.4657068952003,13.404499233874532,0.6681173813418945,3,-0.6199989318847656,-1.3979988098144531,-3.21699857711792,-3.4379987716674805,0.25,3,0.0225703223920104,-1.4242406727740153,21.399999618530273,-1.0000000000000187,21.13999938964844,-1.2641494495686878,20.88999938964844,0.0225703223920104
4680,2018-03-09,21.84000015258789,21.920000076293945,21.3799991607666,21.559999465942386,1794580.0,0.005988073403845107,1.4545466367849076,0.9032295774907748,68.30987428961342,73.33132554705298,-0.7078752170334148,-1.1860494520130516,-2.669902324294341,-3.371241357054828,40.05922412072353,0.5400009155273438,0.7928276035664972,1.034900283813478,-0.15250280690657192,2.222303374533528,0.4411987384534548,1.6286018291735012,-1.0150408630371075,94.80520284764505,16.692101361338132,0.5937015453600244,3,-0.6999998092651367,-1.454000473022461,-2.611999988555908,-2.8330001831054688,0.3299999237060547,4,0.0206044303935653,-1.6060630581163828,21.709999084472656,-1.4242406727740153,21.399999618530273,-1.0000000000000187,21.13999938964844,0.0206044303935653
4681,2018-03-12,22.200000762939453,22.26000022888184,21.84000015258789,21.84000015258789,1556430.0,0.016483544314852328,-1.3333298012122436,1.285713312579631,74.19353052432359,72.76413526853516,-1.0006618966202616,-1.4041317562696918,-2.947882595890288,-3.694491792631716,41.20335689004977,0.42000007629394887,0.8259927630498218,1.2591008186340318,0.08672065487765934,2.431480982390404,0.6729107367558456,1.845290900512218,-1.1560333160400376,95.65221597804037,17.343048331243892,0.5861900818781867,3,-0.8900003433227539,-1.6440010070800781,-2.9720005989074707,-3.1930007934570312,-0.3600006103515625,0,-0.0058559037679069,1.4545466367849076,21.84000015258789,-1.6060630581163828,21.709999084472656,-1.4242406727740153,21.399999618530273,-0.0058559037679069
4682,2018-03-13,22.270000457763672,22.38999938964844,22.06999969482422,22.25,1595890.0,0.003153139298133434,1.4615520049297546,0.05555673292925868,75.96154492752383,71.5912352564236,-0.9932636999104929,-1.339118608106741,-2.931487650057811,-3.724406431478833,42.08191158440641,0.3199996948242223,0.8266807048091387,1.1998004913330078,0.04075385419307054,2.358847128472945,0.6202771727630392,1.7793238099029764,-0.982826454467773,90.9091697251681,10.911152836905515,0.5795233185699689,3,-0.8950004577636719,-1.649001121520996,-3.0420002937316895,-3.26300048828125,-0.6000003814697266,1,-0.008980725587265481,-1.3333298012122436,22.200000762939453,1.4545466367849076,21.84000015258789,-1.6060630581163828,21.709999084472656,-0.008980725587265481
4683,2018-03-14,22.290000915527344,22.31999969482422,22.059999465942386,22.270000457763672,1555615.0,0.0008980896880359523,5.500166897143586,1.0,75.96154492752383,70.64173755047246,-0.9501436555098763,-1.2411348997656049,-2.8700431679296337,-3.7030002349197133,42.52397391061721,0.2600002288818324,0.7794323391261031,1.1045008659362807,-0.058372022904659815,2.2673737547772213,0.5230644215158122,1.6859373103567492,-0.7822618349609378,90.09916322179407,7.003460678508347,0.5814364444204698,3,-0.9150009155273438,-1.669001579284668,-3.0620007514953613,-3.283000946044922,-0.7000007629394531,2,-0.010318593097263462,1.4615520049297546,22.270000457763672,-1.3333298012122436,22.200000762939453,1.4545466367849076,21.84000015258789,-0.010318593097263462
4684,2018-03-15,22.299999237060547,22.399999618530273,22.049999237060547,22.3799991607666,1277190.0,0.00044855635363560964,4.833298895334976,-3.999904634751097,73.68419643693699,71.26889425450955,-0.8382215656955658,-1.170149308741891,-2.798348581007204,-3.674594238845149,42.475085850329705,0.35000038146972656,0.7481251336473669,1.0249992370605483,-0.19318768557091914,2.2431861596920157,0.4159057757448146,1.634092698376282,-0.6158080946777353,90.19604543227607,8.856984849869207,0.6090934613157328,3,-0.9099998474121094,-1.6739997863769531,-3.035998821258545,-3.292999267578125,-0.5599994659423828,3,-0.013452881045931897,5.500166897143586,22.290000915527344,1.4615520049297546,22.270000457763672,-1.3333298012122436,22.200000762939453,-0.013452881045931897
4685,2018-03-16,22.34000015258789,22.60000038146973,22.18000030517578,22.36000061035156,2957620.0,0.001793763089501077,-1.4705875753122089,0.25000596047011747,72.6277349397758,71.55421157007628,-0.6590796776052308,-1.145214775106492,-2.7604392211163216,-3.672885845429292,42.11559669294923,0.42000007629394887,0.6870903172344178,0.9865001678466783,-0.2953453670632129,2.2683457027565694,0.3455774003917327,1.6274229353016239,-0.5126473149755881,65.78945387103786,-13.104787405887691,0.6409227674549455,3,-0.6000003814697266,-1.6140003204345703,-3.046999931335449,-3.3330001831054688,-1.4200000762939453,4,-0.01700989550222609,4.833298895334976,22.299999237060547,5.500166897143586,22.290000915527344,1.4615520049297546,22.270000457763672,-0.01700989550222609
4686,2018-03-19,22.100000381469727,22.40999984741211,22.01000022888184,22.350000381469727,1458710.0,-0.010743051453845354,1.1621663419009427,12.499713904255511,66.66666666666671,71.23345708080274,-0.25634901269696186,-0.8462143970460545,-2.44448536730188,-3.402591446185781,41.53472514860861,0.3999996185302699,0.6484154101948505,0.6815003395080552,-0.6139376070737654,1.9769382860898759,0.03378136621714489,1.3292193127989655,-0.11811803508593854,15.254259205378768,-59.59297156630374,0.6477189732909105,3,-0.2650003433227539,-1.2659997940063477,-2.767000198364258,-3.0930004119873047,-0.8500003814697266,0,0.0031674069509479708,-1.4705875753122089,22.34000015258789,4.833298895334976,22.299999237060547,5.500166897143586,22.290000915527344,0.0031674069509479708
4687,2018-03-20,22.200000762939453,22.239999771118164,22.049999237060547,22.100000381469727,1462110.0,0.004524904060796864,1.111135836220873,-0.40000152587890625,66.21161542647789,71.19666456931147,-0.2125249889799612,-0.8728269521738241,-2.4705748797000737,-3.4719510345334186,41.32429471663553,0.1900005340576172,0.7128230844547616,0.7065007209777825,-0.5874739523115835,2.0004753942671485,0.05951338433310127,1.3534880576224637,0.399999618530277,32.20347202017203,-37.83196385389027,0.6469873366446823,3,-0.21000099182128906,-1.1540002822875977,-2.835000514984131,-3.1930007934570312,-0.5300006866455078,1,-0.016216243152232024,1.1621663419009427,22.100000381469727,-1.4705875753122089,22.34000015258789,4.833298895334976,22.299999237060547,-0.016216243152232024
4688,2018-03-21,22.32999992370605,22.350000381469727,21.979999542236328,22.239999771118164,1012520.0,0.005855817851304623,4.692273834326125,0.8999980926586076,74.72926996709302,72.03844201177056,-0.219849977080667,-0.917554914273591,-2.5195022255165895,-3.570082716874616,41.184152137683064,0.37000083923339844,0.7499354757699059,0.7524998664855929,-0.5289777919723839,2.0339775249435696,0.11176103725660269,1.393238695714583,0.25900043487549596,56.45159801758975,-14.273386066957904,0.6407388292289891,3,-0.3400001525878871,-1.173999786376946,-2.8479995727539027,-3.3229999542236293,-0.879999160766598,2,-0.029556643513976688,1.111135836220873,22.200000762939453,1.1621663419009427,22.100000381469727,-1.4705875753122089,22.34000015258789,-0.029556643513976688
4689,2018-03-22,22.049999237060547,22.32999992370605,21.8700008392334,22.200000762939453,1303045.0,-0.012539215745730914,1.2438988081392859,-1.66668079515117,79.92276343134216,73.32876302751819,0.1267843884675237,-0.5574478671445533,-2.162977689405011,-3.257379606847543,41.37363785876711,0.4599990844726527,0.7726764134836408,0.40349922180175923,-0.8195132860944447,1.6265117296979632,-0.20800703214634098,1.0150054757498594,0.5146410888671902,24.657330232801073,-50.83374268727728,0.6115062539481012,3,0.17000102996826172,-0.7099990844726562,-2.6409993171691895,-3.042999267578125,-0.45999908447265625,3,-0.02086163720584233,4.692273834326125,22.32999992370605,1.111135836220873,22.200000762939453,1.1621663419009427,22.100000381469727,-0.02086163720584233
4690,2018-03-23,21.8799991607666,21.96999931335449,21.440000534057614,21.81999969482422,1279600.0,-0.007709754293697135,3.4166607061966356,-0.3999923706830782,70.88606372473672,72.961266716453,0.33866974807230577,-0.3311821656983085,-1.9263938942646348,-3.060506994545385,40.887898623510935,0.6099987030029332,0.7942365911071079,0.18699922561645366,-0.9945273395755656,1.368525790808473,-0.4037640569795542,0.7777625082124615,0.6429627959594768,45.360715275907225,-30.81878872156547,0.5907632825960092,3,0.1400012969970703,-0.40999889373779297,-2.3709988594055176,-2.857998847961426,-0.3299999237060547,4,-0.0063985098271609475,1.2438988081392859,22.049999237060547,4.692273834326125,22.32999992370605,1.111135836220873,22.200000762939453,-0.0063985098271609475
4691,2018-03-26,21.950000762939453,22.190000534057614,21.780000686645508,21.93000030517578,1362610.0,0.0031993420867388878,-1.5625014901175183,0.33334392980894556,68.49316142247987,72.13144632700366,0.2564441315013859,-0.35230148457893407,-1.9295597988625701,-3.105542878084819,40.27213388364551,0.4099998474121058,0.7949441822222063,0.2145008087158189,-0.9380067355091022,1.36700835294074,-0.3617529633966434,0.7907545808282812,0.48632427997314664,56.04399059320666,-18.03199120310191,0.5762537721124608,3,0.06999969482421875,-0.48000049591064453,-2.1960010528564453,-2.7430009841918945,-0.1700000762939453,0,-0.046924858808413794,3.4166607061966356,21.8799991607666,1.2438988081392859,22.049999237060547,4.692273834326125,22.32999992370605,-0.046924858808413794
4692,2018-03-27,22.200000762939453,22.46999931335449,22.100000381469727,22.21999931335449,1267395.0,0.01138952124421344,-2.3636371517993835,-0.9999046347509191,68.34863147874495,71.28556705491712,-0.005061847219138826,-0.5443642798083701,-2.107151525786886,-3.3261874954503057,39.696482002093305,0.5199985504150355,0.7880685002232468,0.4100008010864258,-0.7208494931690623,1.540851095341914,-0.15542434604131827,0.9754259482141698,-0.7600002288818395,73.78651743652075,2.101495611576098,0.5654251471277445,3,-0.18000030517578125,-0.7300004959106445,-2.4460010528564453,-2.9930009841918945,-0.3400001525878942,1,-0.04279282568878906,-1.5625014901175183,21.950000762939453,3.4166607061966356,21.8799991607666,1.2438988081392859,22.049999237060547,-0.04279282568878906
4693,2018-03-28,22.020000457763672,22.11000061035156,21.76000022888184,21.950000762939453,1829180.0,-0.008108121576115956,1.8000030517578351,-3.5002384358613754,57.560997848886146,69.49410054513369,0.14819552614579834,-0.3201330948939223,-1.8517310336511699,-3.1178997988197708,38.67432341613386,0.44000053405761363,0.7209227952026538,0.19150047302246165,-0.9140893031084119,1.2970902491533352,-0.3612944150429769,0.7442953610879002,-0.5593999481201202,56.31073894106876,-12.219155666664705,0.552794888065437,3,0.0,-0.5500001907348633,-2.266000747680664,-2.8130006790161133,-0.12000083923339844,2,-0.015894658228598035,-2.3636371517993835,22.200000762939453,-1.5625014901175183,21.950000762939453,3.4166607061966356,21.8799991607666,-0.015894658228598035
4694,2018-03-29,22.07999992370605,22.32999992370605,21.979999542236328,22.280000686645508,1600280.0,0.0027247713303850674,1.3333418104599581,-2.8571662125341106,56.06059584371692,67.65330731223825,0.06001897201883466,-0.30769856538491425,-1.8393451175174498,-3.1502531708345636,38.277018640660145,0.350000381469723,0.638930067749552,0.19549989700317028,-0.8358303516708148,1.2268301456771553,-0.32016522733382047,0.711165021340161,-0.5992114379882807,62.135936712986286,-2.9434768532417124,0.515665124336992,3,-0.125,-0.6099996566772425,-2.3260002136230433,-2.8730001449584925,-0.07999992370605113,3,-0.02853257078548277,1.8000030517578351,22.020000457763672,-2.3636371517993835,22.200000762939453,-1.5625014901175183,21.950000762939453,-0.02853257078548277
4695,2018-04-03,22.030000686645508,22.1299991607666,21.82999992370605,21.93000030517578,1449065.0,-0.002264458208030229,1.0000127157707583,-0.4999999999999911,44.910177588997186,65.23591963694165,0.06863846068297264,-0.1446127655339282,-1.7228834999413394,-3.070925412680559,39.156320813555325,0.2999992370605504,0.5497943057340642,0.06900062561035014,-0.7309447543328176,0.8689460055535179,-0.3309720643612337,0.468973315581934,-0.5294279843750047,38.02828252436562,-22.226175100648568,0.3999726899715835,4,-0.07500076293945668,-0.5500001907348633,-2.211000442504883,-2.823000907897949,0.23999977111816406,1,-0.019972788031928812,1.3333418104599581,22.07999992370605,1.8000030517578351,22.020000457763672,-2.3636371517993835,22.200000762939453,-0.019972788031928812
4696,2018-04-04,21.709999084472656,22.040000915527344,21.549999237060547,22.040000915527344,1473705.0,-0.01452571911932965,1.9696906644472187,-3.300005722024071,35.416645970630725,61.814256364069735,0.36598812815729076,0.2529393139467828,-1.337864995662187,-2.722232230540609,39.49415626805284,0.4900016784667969,0.46372277957597774,-0.2920009613037102,-0.9280949594696501,0.3440930368622297,-0.6100479603866802,0.026046037779259734,-0.1900378499804738,17.391286319957775,-37.37510326957123,0.31804699908297,4,0.24500083923339488,-0.22999858856201172,-1.764998435974121,-2.482998847961426,0.5100002288818324,2,-0.0073698689156805886,1.0000127157707583,22.030000686645508,1.3333418104599581,22.07999992370605,1.8000030517578351,22.020000457763672,-0.0073698689156805886
4697,2018-04-05,22.049999237060547,22.18000030517578,21.81999969482422,22.040000915527344,1259335.0,0.015660993409763124,1.6666666666666667,-0.03029777592823785,44.64282369129582,58.47131788898116,0.002763204114323514,-0.016222108312220485,-1.6109096537336924,-3.0279832136265163,39.498245862953304,0.470001220703125,0.38434529970895426,0.00249919891357564,-0.4873510003090189,0.4923493981361702,-0.24242590069772163,0.2474242985248729,-0.5110372409911186,64.10250767218115,13.235186333958126,0.24492509961129708,4,-0.09499931335449574,-0.5699987411499023,-1.9599995613098145,-2.732999801635742,-0.029998779296875,3,-0.012244832642045567,1.9696906644472187,21.709999084472656,1.0000127157707583,22.030000686645508,1.3333418104599581,22.07999992370605,-0.012244832642045567
4698,2018-04-06,22.09000015258789,22.09000015258789,21.899999618530273,21.920000076293945,923355.0,0.0018141005401992594,1.2352993975024964,17.002861503243036,45.374478210893514,54.63261953115353,-0.08365955139900905,-0.001981015158772692,-1.5733410894794915,-3.0325478985893497,39.197443283265,0.1900005340576172,0.3358342407800734,0.008000087738036399,-0.37548043079444327,0.39148060627051606,-0.18374017152820343,0.19974034700427623,-0.5400009155273438,69.23082566115279,22.374241352949298,0.19174025926623908,4,-0.1350002288818395,-0.6099996566772461,-1.8779997825622559,-2.743000030517578,-0.09000015258789062,4,-0.010411930314513262,1.6666666666666667,22.049999237060547,1.9696906644472187,21.709999084472656,1.0000127157707583,22.030000686645508,-0.010411930314513262
4699,2018-04-09,22.200000762939453,22.239999771118164,22.059999465942386,22.15999984741211,892620.0,0.0049796563871311594,2.0000317894267776,0.23529939750249637,47.00856512198858,51.97956413084819,-0.19014006946941464,-0.07735577911015312,-1.6026368040337573,-3.103973264227502,38.514495478987484,0.1800003051757777,0.28252661196855655,0.09350061416625977,-0.2504873190827084,0.4374885474152279,-0.07849335245822431,0.26549458079074384,-0.6316015243530266,94.20304677976222,47.686579564277636,0.17199396662448393,4,-0.1900014877319336,-0.7200002670288086,-1.893000602722168,-2.823000907897949,-0.20000076293945312,0,-0.013513564599060723,1.2352993975024964,22.09000015258789,1.6666666666666667,22.049999237060547,1.9696906644472187,21.709999084472656,-0.013513564599060723
4700,2018-04-10,22.290000915527344,22.520000457763672,22.25,22.299999237060547,1004980.0,0.004054060788057923,-5.0,-0.24995231737554835,54.3379031225587,50.406757653079175,-0.24123359533723132,-0.13904325624721992,-1.6093512334033804,-3.154642877243891,37.83990119027257,0.31999969482421875,0.19176206851063782,0.16100072860717773,-0.16813908032052183,0.4901405375348773,-0.0035691758566720466,0.3255706330710275,-0.7035696754455572,76.28873682554665,24.75130342554006,0.16456990446385,4,-0.2550010681152344,-0.8100004196166992,-1.9830007553100586,-2.91300106048584,0.029998779296875,1,-0.013010359067564092,2.0000317894267776,22.200000762939453,1.2352993975024964,22.09000015258789,1.6666666666666667,22.049999237060547,-0.013010359067564092
4701,2018-04-11,22.06999969482422,22.309999465942386,21.90999984741211,22.299999237060547,1348735.0,-0.009869951173930636,2.199996948242125,23.003815337657382,47.18613038638996,48.05536864281751,-0.00270490119371658,0.0745409992265138,-1.3048402898184293,-2.894658295386744,36.41689704594941,0.399999618530277,0.10118998973907622,-0.052500438690184836,-0.38087018472801404,0.27586930734764437,-0.21668531170909944,0.11168443432872976,-0.4462256860351559,35.71424678884584,-17.514137302330063,0.16418487301891452,4,-0.034999847412109375,-0.5799999237060547,-1.7629995346069336,-2.692999839782715,0.13000106811523438,2,0.00906210990960532,-5.0,22.290000915527344,2.0000317894267776,22.200000762939453,1.2352993975024964,22.09000015258789,0.00906210990960532
4702,2018-04-12,22.06999969482422,22.299999237060547,21.989999771118164,22.18000030517578,1348565.0,0.0,-1.2962884471382754,0.47826447514636855,44.03670848531569,46.552669824643004,-0.025797741033251498,0.061966230949131784,-1.2134300970649292,-2.8566002175049547,34.775385536948676,0.3099994659423828,0.05585114421308646,-0.04250040054321147,-0.36406784887835997,0.27906704779193703,-0.2032841247107875,0.11828332362436456,-0.4103766280761718,27.419330029317756,-24.35203605816988,0.16078372416757433,4,-0.034999847412109375,-0.3299999237060547,-1.7629995346069336,-2.692999839782715,0.220001220703125,3,0.0067965392208613196,2.199996948242125,22.06999969482422,-5.0,22.290000915527344,2.0000317894267776,22.200000762939453,0.0067965392208613196
4703,2018-04-13,22.059999465942386,22.18000030517578,21.920000076293945,22.100000381469727,1194845.0,-0.0004531141377486225,1.5999923706345724,0.36364266888608227,50.26178533303118,45.90835754567792,-0.010646571672872085,0.056762054269061224,-1.1159250921054884,-2.8093633007542387,33.01294629405103,0.26000022888183594,0.015421619602790315,-0.04100055694579652,-0.3521212662257902,0.27012015233419717,-0.19656091158579514,0.1145597976942021,-0.36596130355371415,24.590076794157223,-29.346522300554117,0.15556035463999698,4,-0.02499961853027699,-0.2249994277954137,-1.7479991912841832,-2.6779994964599645,0.39000129699706676,4,-0.0018131917111089413,-1.2962884471382754,22.06999969482422,2.199996948242125,22.06999969482422,-5.0,22.290000915527344,-0.0018131917111089413
4704,2018-04-16,22.0,22.11000061035156,21.959999084472656,22.0,1023940.0,-0.0027198307975944136,-2.7499523173754596,-0.0,53.333347461802816,46.84426530932299,0.04113756750423647,0.09816703143963679,-1.0067730741409946,-2.716217552267672,31.063381422501585,0.1500015258789027,-0.046804330639865555,-0.08600006103515767,-0.3854317314935152,0.21343160942319983,-0.2357158962643382,0.06371577419402286,-0.27292334579632893,14.75410861245216,-38.60388222172618,0.1497158352291792,4,0.034999847412109375,-0.010000228881835938,-1.5780000686645508,-2.51300048828125,0.39999961853027344,0,0.0,1.5999923706345724,22.059999465942386,-1.2962884471382754,22.06999969482422,2.199996948242125,22.06999969482422,0.0
4705,2018-04-17,21.959999084472656,22.190000534057614,21.90999984741211,22.100000381469727,2136860.0,-0.0018182234330610392,-1.333341280626853,-100.0,50.28243777963602,48.49601995476802,0.07841018079364659,0.11408893882585858,-0.9146209741784901,-2.6461279446776516,28.844233564966835,0.28000068664550426,-0.06844769361205394,-0.1070009231567397,-0.38610548912911824,0.17210364281563884,-0.2465532061429272,0.03255135982944779,-0.2012054781265853,12.499821185895033,-38.84463507361447,0.13955228298618905,4,0.21000099182128906,0.030000686645507812,-1.2589988708496094,-2.297999382019043,0.9600009918212891,1,0.001821535391393958,-2.7499523173754596,22.0,1.5999923706345724,22.059999465942386,-1.2962884471382754,22.06999969482422,0.001821535391393958
4706,2018-04-18,22.170000076293945,22.34000015258789,21.899999618530273,22.049999237060547,2062420.0,0.009562887093641725,-1.095240257764497,-0.8571409108867727,49.13293077007036,48.99492074129853,-0.06646740058004852,-0.0952842372455116,-1.0681815917251427,-2.820713437285626,27.193642096926528,0.4400005340576172,-0.0859682316500674,0.09950008392333842,-0.18308085768232019,0.38208102552899703,-0.04179038687949088,0.24079055472616773,-0.3807581958911719,61.36366591962269,12.326829598658783,0.1412904708028299,4,0.039999961853027344,-0.14999961853027344,-1.4070000648498535,-2.4580001831054688,1.239999771118164,2,0.00676588263482536,-1.333341280626853,21.959999084472656,-2.7499523173754596,22.0,1.5999923706345724,22.059999465942386,0.00676588263482536
4707,2018-04-19,21.84000015258789,22.229999542236328,21.729999542236328,22.200000762939453,1268485.0,-0.014884976209761924,1.380962761126249,-2.9999841055392196,45.21277027465747,48.976953192827864,0.2577127586667167,0.21751457544873887,-0.6682932828877526,-2.457049025033193,25.278297755193048,0.5,-0.08278368735324193,-0.212499809265136,-0.506000154550776,0.08100053602050394,-0.35924998190795776,-0.06574963662231426,0.6800003051757812,18.03286889961728,-28.841134118935475,0.14675017264282064,4,0.2849998474121094,0.18000030517578125,-0.9070000648498535,-1.9580001831054688,1.360000610351559,3,0.016483544314852328,-1.095240257764497,22.170000076293945,-1.333341280626853,21.959999084472656,-2.7499523173754596,22.0,0.016483544314852328
4708,2018-04-20,21.670000076293945,21.86000061035156,21.530000686645508,21.850000381469727,1723955.0,-0.007783886222812231,2.2999866486105836,0.5,39.69852473220523,48.16472648285194,0.40439719254416673,0.35366656027053267,-0.4366763837825758,-2.256138896950606,22.921319803388712,0.32999992370605113,-0.033997063088786916,-0.34949989318847585,-0.6595751281806166,-0.039424658196335116,-0.5045375106845462,-0.19446227569240548,0.8342003631591801,17.28388666103096,-26.516995488179663,0.15503761749607003,4,0.35500049591064453,0.35000038146972656,-0.6720004081726074,-1.7230005264282227,1.2199993133544957,4,0.028611021552863436,1.380962761126249,21.84000015258789,-1.095240257764497,22.170000076293945,-1.333341280626853,21.959999084472656,0.028611021552863436
4709,2018-04-23,21.59000015258789,21.729999542236328,21.46999931335449,21.600000381469727,1547070.0,-0.0036917361986339436,-1.0799859620211332,0.05555673292925868,39.10893099101566,46.472618468236035,0.4344566542456789,0.41891555136585623,-0.28775545979290484,-2.1453803121588386,20.77542846917475,0.2600002288818395,-0.031153931178714345,-0.40649986267089844,-0.7705867590199418,-0.042412966321855095,-0.5885433108454201,-0.22445641449637677,0.8752322967529302,13.793186606479631,-29.4681400194858,0.18204344817452095,4,0.3149995803833008,0.43000030517578125,-0.5920004844665527,-1.643000602722168,1.3299999237060547,0,0.039833284125682544,2.2999866486105836,21.670000076293945,1.380962761126249,21.84000015258789,-1.095240257764497,22.170000076293945,0.039833284125682544
4710,2018-04-24,21.739999771118164,21.84000015258789,21.51000022888184,21.51000022888184,2240675.0,0.006947643236227208,-1.8695702652049737,-22.999427808506226,50.81082752967982,46.87536259526824,0.22153114280952124,0.27182643945210927,-0.35844874330975074,-2.2651931267869863,19.996461388950742,0.32999992370605113,-0.0305340089260433,-0.24950027465820312,-0.6281117150096698,0.12911116569326353,-0.4388059948339347,-0.060194554482471574,0.6655186900634753,31.034505438130992,-14.858951034368644,0.18930572017573305,4,0.16499996185302734,0.2800006866455078,-0.7320003509521484,-1.7159996032714844,2.2900009155273473,1,0.030358778949433507,-1.0799859620211332,21.59000015258789,2.2999866486105836,21.670000076293945,1.380962761126249,21.84000015258789,0.030358778949433507
4711,2018-04-25,20.920000076293945,21.729999542236328,20.71999931335449,21.57999992370605,2515360.0,-0.037718477619930635,1.1041691501959081,-2.869570265204945,25.75112987713584,44.843631638803814,0.962461472926293,1.0653243034692217,0.5173608135521235,-1.4103352372333688,18.996237979486978,1.0200004577636754,-0.06544412987132375,-1.0179999351501472,-1.628456430222741,-0.4075434400775535,-1.3232281826864458,-0.7127716876138486,1.4293872360180657,13.245081630719882,-29.09152951806817,0.30522824753629757,4,0.6099996566772461,0.6999998092651367,0.3129997253417969,-0.7379999160766602,3.3199996948242188,2,0.09560229410641119,-1.8695702652049737,21.739999771118164,-1.0799859620211332,21.59000015258789,2.2999866486105836,21.670000076293945,0.09560229410641119
4712,2018-04-26,21.25,21.350000381469727,20.850000381469727,20.96999931335449,1839790.0,0.015774374880619835,1.0833270417509409,-0.4242435626968837,33.96947954188737,43.03337543978783,0.5631316203318733,0.6961979420881548,0.24170844946959846,-1.7071001214793533,17.513331380609863,0.5,-0.12555040557177222,-0.6404999732971177,-1.3100946548252494,0.02909470823101401,-0.9752973140611836,-0.30570263253305185,0.9690362723954102,46.49123540838159,7.2444077593767915,0.334797340764066,4,0.2799997329711914,0.36999988555908203,0.08450031280517578,-0.9879999160766602,3.0900001525878906,3,0.10164705164292287,1.1041691501959081,20.920000076293945,-1.8695702652049737,21.739999771118164,-1.0799859620211332,21.59000015258789,0.10164705164292287
4713,2018-04-27,21.670000076293945,21.729999542236328,21.290000915527344,21.290000915527344,1326685.0,0.019764709472656294,-1.3157873602738557,1.3571365317674775,40.955626511475,41.65807311197364,0.09162801098923268,0.26206867195784866,-0.12761445240542457,-2.089456801500628,16.591464844985808,0.4799995422363281,-0.1439114014695484,-0.2029998779296882,-0.8766264719823162,0.4706267161229398,-0.5398131749560022,0.1338134190966258,0.4291132393781929,84.82143313300516,50.35639456046399,0.3368132970263141,4,-0.1400003433227539,-0.05000019073486328,-0.15199995040893555,-1.3439998626708984,2.6499996185302734,4,0.07060455381904962,1.0833270417509409,21.25,1.1041691501959081,20.920000076293945,-1.8695702652049737,21.739999771118164,0.07060455381904962
4714,2018-04-30,21.450000762939453,21.68000030517578,21.3799991607666,21.63999938964844,1768165.0,-0.010152252541759887,1.2222269317170347,-0.499997490325213,36.27451347048785,40.10163707762385,0.2518947926044035,0.45582017945396913,0.12459329970128508,-1.8331902393798103,15.267786700520034,0.3000011444091797,-0.16260241690508437,-0.3914992332458489,-1.0830505214993273,0.30005205500762955,-0.7372748773725881,-0.045723589119109675,0.5387834325472731,65.17865201642373,34.51674065175368,0.345775644126739,4,0.07999897003173828,0.1699991226196289,0.12299919128417969,-1.0980005264282227,2.8299999237060582,0,0.06713280072217831,-1.3157873602738557,21.670000076293945,1.0833270417509409,21.25,1.1041691501959081,20.920000076293945,0.06713280072217831
4715,2018-05-02,21.59000015258789,21.770000457763672,21.290000915527344,21.6200008392334,1972800.0,0.006526777840041964,1.9090888073288443,0.15789949203926865,41.946315168288336,39.303124232981396,0.06022491946849584,0.2963615084268838,0.01071135531487144,-1.934750130762076,14.203469309045158,0.4799995422363281,-0.1975613099681368,-0.22949981689453125,-0.9237915442770301,0.46479191048796764,-0.5766456805857807,0.1176460467967182,0.29728125232825775,82.85713247702562,50.65177681876593,0.3471458636912503,5,-0.11500072479248047,0.029999732971191406,0.19000005722045898,-1.2379999160766602,2.5699996948242188,2,0.061602589824281795,1.2222269317170347,21.450000762939453,-1.3157873602738557,21.670000076293945,1.0833270417509409,21.25,0.061602589824281795
4716,2018-05-03,21.549999237060547,21.700000762939453,21.40999984741211,21.63999938964844,1293555.0,-0.0018527519798349212,1.761875351946377,2.999936423167516,41.390722202924174,38.87845222501103,0.003385975894779847,0.34125748544160217,0.07593628883478942,-1.855641132781635,13.795607401299003,0.29000091552734375,-0.2398222577186786,-0.2615007400512681,-0.9647346183861849,0.4417331382836487,-0.6131176792187247,0.09011619911618851,0.24389960053066773,76.08682581969337,41.48838029136979,0.35161693916745757,5,-0.2599992752075231,0.07000064849853516,0.19500112533569336,-1.1979990005493164,2.3000011444091832,3,0.11508127783689148,1.9090888073288443,21.59000015258789,1.2222269317170347,21.450000762939453,-1.3157873602738557,21.670000076293945,0.11508127783689148
4717,2018-05-04,21.780000686645508,21.940000534057614,21.65999984741211,21.68000030517578,1018135.0,0.010672921472285601,-2.9999727524147666,-1.1111134658584736,45.67903342214662,39.54295319056008,-0.263758454288034,0.09485452984571907,-0.12242469829067915,-2.045310961908278,13.289552802331068,0.39000129699706676,-0.27032148495620945,-0.01799936294555593,-0.712264641188117,0.6762659152970052,-0.3651320020668365,0.32913327617572463,-1.0600013732910192,75.38462441349037,37.88764936878374,0.3471326391212808,5,-0.4500007629394567,-0.16000080108642578,-0.03500032424926758,-1.3080005645751953,2.0299987792968786,4,0.11294761280613796,1.761875351946377,21.549999237060547,1.9090888073288443,21.59000015258789,1.2222269317170347,21.450000762939453,0.11294761280613796
4718,2018-05-07,21.86000061035156,21.989999771118164,21.75,21.770000457763672,967775.0,0.003673090963449921,-2.6922738343261248,0.8999980926586076,47.85277150446407,40.51449102538767,-0.35087023891066593,-0.0034360366239560847,-0.16759026269179245,-2.0838172118524305,12.796751569279085,0.23999977111816406,-0.3162533433973955,0.07350053787230948,-0.6078997747403214,0.7549008504849404,-0.26719961843400597,0.41420069417862493,-1.1156012725830067,81.42866095732658,39.35893208743015,0.3407001563063149,5,-0.5050010681152308,-0.24000072479247692,-0.11500024795531871,-1.3880004882812464,1.9399986267089915,0,0.11344919821557342,-2.9999727524147666,21.780000686645508,1.761875351946377,21.549999237060547,1.9090888073288443,21.59000015258789,0.11344919821557342
4719,2018-05-08,21.899999618530273,21.950000762939453,21.71999931335449,21.850000381469727,1224260.0,0.00182978074391138,2.0666547988403914,0.5555461365659525,49.07976285690381,40.32215050619033,-0.38249485113508896,-0.07068691334526278,-0.17221668374695298,-2.0787946103738904,11.97039104365578,0.2300014495849645,-0.33064756133043005,0.1284996032714858,-0.5273011728385768,0.7843003793815484,-0.1994007847835455,0.4563999913265171,-1.1057762634277353,87.14281432475661,39.625280172543484,0.3279003880550314,5,-0.5450000762939453,-0.2799997329711914,-0.1549992561340332,-1.427999496459961,2.6000003814697266,1,0.1105022885135718,-2.6922738343261248,21.86000061035156,-2.9999727524147666,21.780000686645508,1.761875351946377,21.549999237060547,0.1105022885135718
4720,2018-05-09,22.0,22.049999237060547,21.809999465942386,21.8799991607666,1098815.0,0.004566227543908896,1.1818229107964617,2.4000534065766383,47.301585763790285,42.716645604707494,-0.4936480324220085,-0.2039858644120187,-0.24397979884734156,-2.135034102069465,10.700471664374394,0.2399997711181605,-0.3161100805020851,0.24300003051757812,-0.37634064746068674,0.862340708495843,-0.06667030847155431,0.5526703695067106,-1.1579455882568368,92.18761175881554,44.503895041618634,0.3096703389891328,5,-0.5500001907348633,-0.38000011444091797,-0.28749990463256836,-1.5279998779296875,2.7900009155273438,2,0.10363639484752318,2.0666547988403914,21.899999618530273,-2.6922738343261248,21.86000061035156,-2.9999727524147666,21.780000686645508,0.10363639484752318
4721,2018-05-10,22.270000457763672,22.309999465942386,21.989999771118164,22.049999237060547,753690.0,0.012272748080166984,1.1333367241839438,1.8333306842565367,56.95793339711738,45.27091825528861,-0.6168844013627073,-0.48299807549796725,-0.4868590459368285,-2.359898031485116,10.475156669114858,0.3199996948242223,-0.28543987686078154,0.5030004501342766,-0.14348304430999903,1.1494839445785523,0.1797587029121388,0.8262421973564145,-1.355469356501466,93.84630282258368,40.65995922951896,0.32324174722213855,5,-0.4700002670288086,-0.6500005722045898,-0.5525002479553223,-1.7760000228881836,2.6700000762939418,3,0.08486750564881795,1.1818229107964617,22.0,2.0666547988403914,21.899999618530273,-2.6922738343261248,21.86000061035156,0.08486750564881795
4722,2018-05-11,22.21999931335449,22.350000381469727,22.170000076293945,22.26000022888184,855265.0,-0.002245224220089881,-1.5714441416893732,-0.1818213344430896,59.25924260950867,47.304653377292354,-0.4635681082353216,-0.44394441007778696,-0.4100809144974882,-2.2643693388852846,10.268461090822253,0.18000030517578125,-0.29489318770036377,0.445499324798579,-0.21901377468285332,1.1100124242800113,0.11324277505786284,0.7777558745392952,-1.1938307429178678,79.36494480808427,20.743372207607052,0.33225654974071667,5,-0.3999986648559535,-0.5999994277954066,-0.502499103546139,-1.7259988784790004,2.909999847412113,4,0.07335738607046638,1.1333367241839438,22.270000457763672,1.1818229107964617,22.0,2.0666547988403914,21.899999618530273,0.07335738607046638
4723,2018-05-14,22.020000457763672,22.270000457763672,21.950000762939453,22.21999931335449,999455.0,-0.009000848864590849,1.1333231608460965,4.999856952125668,56.957933397117365,49.60281114691785,-0.23322689634767713,-0.2604491916730254,-0.18959028186322868,-2.018170532175425,9.998776052092186,0.31999969482421875,-0.17045859141260067,0.24750041961669922,-0.4136269134212718,0.9086277526546702,-0.0830632469022845,0.5780640861356829,-0.8614487062237401,47.6191485367939,-15.984172548880899,0.33056366651898467,5,-0.19999980926513672,-0.40000057220458984,-0.30250024795532227,-1.5260000228881836,2.969999313354492,0,0.08128968987135554,-1.5714441416893732,22.21999931335449,1.1333367241839438,22.270000457763672,1.1818229107964617,22.0,0.08128968987135554
4724,2018-05-15,22.0,22.100000381469727,21.8700008392334,21.979999542236328,1263885.0,-0.0009082859831013312,1.0908933277847135,-0.10000286103932199,54.391894286526195,50.985653271166505,-0.1419299263868261,-0.25344288226943945,-0.1395589314374206,-1.956024342590645,9.6323726146629,0.22999954223632812,-0.07985497194040292,0.22749996185302734,-0.43362737118494366,0.8886272948909983,-0.10306370466595638,0.5580636283720111,-0.7223033854670895,35.18522443097486,-31.193728486477433,0.33056366651898467,5,-0.11999988555908203,-0.38000011444091797,-0.2824997901916504,-1.5059995651245117,3.0699996948242188,1,0.08181814713911595,1.1333231608460965,22.020000457763672,-1.5714441416893732,22.21999931335449,1.1333367241839438,22.270000457763672,0.08181814713911595
4725,2018-05-16,22.0,22.11000061035156,21.920000076293945,22.0,1137980.0,0.0,-1.3750089407051984,0.0,75.23362778381374,54.74597611348756,-0.0867812885785213,-0.2638185759180125,-0.09407945263275508,-1.9124927185800686,9.084239370475254,0.19000053405761363,-0.03444214198336226,0.22549991607666087,-0.4382525348352502,0.8892523669885719,-0.10637630937929643,0.5573761415326182,-0.6150730087734075,27.083184321579285,-44.11593752756626,0.3318762254559557,5,0.005000114440917969,-0.38000011444091797,-0.25500011444091797,-1.5059995651245117,2.5599994659423864,2,0.11363636363636354,1.0908933277847135,22.0,1.1333231608460965,22.020000457763672,-1.5714441416893732,22.21999931335449,0.11363636363636354
4726,2018-05-17,22.31999969482422,22.31999969482422,21.850000381469727,21.959999084472656,1482125.0,0.014545440673828125,1.6111028694951892,100.0,75.11735113285707,58.0169003035665,-0.31968867986752514,-0.6029163223354672,-0.3765163254603934,-2.1834326759977003,8.378081721858683,0.4699993133544922,0.059798319128599786,0.5379996299743652,-0.14759950696006285,1.2235987669087933,0.1952000615071512,0.8807991984415793,-0.8385653645733129,93.99986267089844,18.862590557916235,0.34279956846721465,5,-0.2849998474121094,-0.7849998474121094,-0.5624995231628418,-1.8259992599487305,1.970001220703125,3,0.11066313864134569,-1.3750089407051984,22.0,1.0908933277847135,22.0,1.1333231608460965,22.020000457763672,0.11066313864134569
4727,2018-05-18,22.200000762939453,22.459999084472656,22.100000381469727,22.25,1395725.0,-0.005376296304905104,-1.8799896240234375,-0.13888653414148264,64.48089368146444,59.86446943434433,-0.14957704473297184,-0.47912940793593606,-0.22763398590816308,-2.0145418137420315,8.252756479789738,0.3599987030029297,0.1250301937979721,0.4000006675720229,-0.3104624712381465,1.1104638063821923,0.04476909816693819,0.7552322369771076,-0.6317098275666666,57.37723371324047,-15.852011005528325,0.35523156940508405,5,-0.1100015640258789,-0.6100015640258789,-0.4375009536743164,-1.7060003280639648,1.7299995422363281,4,0.12342340887178249,1.6111028694951892,22.31999969482422,-1.3750089407051984,22.0,1.0908933277847135,22.0,0.12342340887178249
4728,2018-05-21,22.290000915527344,22.43000030517578,22.149999618530273,22.18000030517578,700755.0,0.004054060788057923,-2.294087288230674,-2.2000457770656903,74.70587575312187,62.71181531170188,-0.19240008408565146,-0.5484166806922346,-0.29549127475986836,-2.05466224568411,8.676919350154867,0.2800006866455078,0.20417041575503703,0.4590007781982415,-0.28106758804678833,1.1990691444432713,0.0889665950757248,0.8290349613207582,-0.6147050022625713,72.13138845895283,-2.028783967643662,0.3700341831225149,5,-0.15500164031982422,-0.7000017166137695,-0.40250110626220703,-1.7960004806518555,1.75,0,0.12741131128715644,-1.8799896240234375,22.200000762939453,1.6111028694951892,22.31999969482422,-1.3750089407051984,22.0,0.12741131128715644
4729,2018-05-22,22.450000762939453,22.60000038146973,22.350000381469727,22.350000381469727,1279295.0,0.0071780996339327885,-3.999980926586502,0.9090893327784714,75.0,65.78941689350296,-0.29745862443184734,-0.6753073162811916,-0.44102624667079127,-2.1635372147197387,9.42629740713588,0.30999946594238637,0.2611204025410352,0.576000595092772,-0.20396989912302033,1.3559710893085644,0.18601534798487407,0.96598584220067,-0.6805404691297348,80.00005086262983,6.653301754082392,0.38998524710789645,5,-0.22500038146972656,-0.7900009155273438,-0.5150008201599121,-1.9560003280639648,1.9699993133544922,1,0.11314026377993502,-2.294087288230674,22.290000915527344,-1.8799896240234375,22.200000762939453,1.6111028694951892,22.31999969482422,0.11314026377993502
4730,2018-05-23,22.399999618530273,22.479999542236328,22.18000030517578,22.43000030517578,1451430.0,-0.002227222392425121,3.6154026732397258,-0.30000572202407066,74.56646442908031,67.74592034149885,-0.20646228793038546,-0.604308629625443,-0.3810339742056996,-2.0606820064996327,9.737629536554987,0.2999992370605469,0.30690245067901856,0.49299945831298686,-0.3183179488635304,1.304316865489504,0.08734075472472824,0.8986581619012455,-0.5142637124481517,73.33323160807257,0.3193244281954719,0.40565870358825806,5,-0.17499923706054688,-0.7399997711181641,-0.3874998092651367,-1.9059991836547852,1.6800003051757777,2,0.1191964340073115,-3.999980926586502,22.450000762939453,-2.294087288230674,22.290000915527344,-1.8799896240234375,22.200000762939453,0.1191964340073115
4731,2018-05-24,22.920000076293945,22.93000030517578,22.399999618530273,22.450000762939453,2193685.0,0.023214306545501273,1.1632691192327005,-15.666285205671054,78.2178002798703,69.8524267493168,-0.6979621616411507,-1.0190382158866385,-0.8964005290173489,-2.5238209600483046,9.868865022138202,0.5300006866455078,0.36231409658253,0.9129999160766609,0.12111736810725304,1.7048824640460687,0.517058642091957,1.3089411900613648,-0.9342671436575571,98.79515303601673,25.003741245131664,0.39594127398470436,5,-0.5299997329711914,-1.0950002670288086,-0.8400001525878906,-2.2179994583129883,1.0799999237060547,3,0.0715532017534628,3.6154026732397258,22.399999618530273,-3.999980926586502,22.450000762939453,-2.294087288230674,22.290000915527344,0.0715532017534628
4732,2018-05-25,23.40999984741211,23.40999984741211,22.95000076293945,23.0,1831760.0,0.021378698494201487,1.2438988081392817,0.8723413753221192,81.89298441154773,72.6229879731424,-1.1190932304413508,-1.4112759614342352,-1.3782336606303467,-2.952606529324772,10.292754538769072,0.48999977111816406,0.43545059577516554,1.2949996948242202,0.36133692812671825,2.228662461521722,0.8281683114754692,1.7618310781729711,-1.2731841351694193,100.0,26.052092151728544,0.4668313833487514,5,-0.7799997329711914,-1.3450002670288086,-1.294999599456787,-2.684000015258789,0.3500003814697301,4,0.03759081904532846,1.1632691192327005,22.920000076293945,3.6154026732397258,22.399999618530273,-3.999980926586502,22.450000762939453,0.03759081904532846
4733,2018-05-28,23.20000076293945,23.489999771118164,22.82999992370605,23.40999984741211,1434050.0,-0.008970486366571828,2.5675770416421995,-0.5121930795783449,75.0000183398879,74.91277953462703,-0.8092051069311168,-1.1391824173812175,-1.1629845391254143,-2.685441816564115,11.538848009495917,0.6599998474121129,0.45138030563365916,1.0085005760192836,-0.017770694224992667,2.03477184626356,0.49536494089714367,1.5216362111414234,-0.8340119063662641,77.86266210649971,5.353159293096908,0.5131356351221388,5,-0.5300006866455043,-1.0950012207031214,-1.1275005340576136,-2.4740009307861293,0.75,0,0.03146549647543373,1.2438988081392817,23.40999984741211,1.1632691192327005,22.920000076293945,3.6154026732397258,22.399999618530273,0.03146549647543373
4734,2018-05-29,22.88999938964844,23.15999984741211,22.540000915527344,23.06999969482422,1662245.0,-0.013362127719677375,2.444432670707413,0.8571480472297597,65.83628033259808,73.8686298178253,-0.40195018330877375,-0.7544495812677035,-0.8515494525544334,-2.3202635295974154,12.54254970585587,0.6599998474121058,0.45894371483889174,0.6264992713928272,-0.3826437061995449,1.6356422489851994,0.12192778259663939,1.131070760189015,0.600000381469723,54.19842549034195,-15.168341323055529,0.5045714887961869,5,-0.21999931335449574,-0.7849998474121129,-0.8674988746643102,-2.1639995574951207,0.9000015258789027,1,0.05024034759909024,2.5675770416421995,23.20000076293945,1.2438988081392817,23.40999984741211,1.1632691192327005,22.920000076293945,0.05024034759909024
4735,2018-05-30,22.920000076293945,22.95000076293945,22.75,22.8700008392334,1313975.0,0.0013106460220821958,2.6363573311140556,-0.27777306828297077,62.6458990916722,72.4829129243603,-0.3215379880539615,-0.7164330369341627,-0.8810278016166464,-2.2972906387210763,13.816408820936854,0.20000076293944957,0.4935794126531512,0.589999961853028,-0.4074916669324331,1.5874915906384892,0.09125414746029747,1.0887457762457586,0.5699996948242188,47.70645733664174,-17.79696084820963,0.49874581439272997,5,-0.125,-0.8150005340576172,-0.9574999809265137,-2.194000244140625,1.1599998474121058,2,0.0654450259601631,2.444432670707413,22.88999938964844,2.5675770416421995,23.20000076293945,1.2438988081392817,23.40999984741211,0.0654450259601631
4736,2018-05-31,24.03000068664551,24.04999923706055,23.0,23.0,6020265.0,0.04842934584017011,-1.038832110840962,20.60032806897085,74.93114105653436,73.6440515215903,-1.3001956178197176,-1.7192591555229093,-1.9698599071582983,-3.3477084881797587,15.732550509103275,1.1299991607666051,0.5748721345169656,1.576000499725346,0.38831982516887464,2.7636811742818175,0.9821601624471121,2.16984083700358,-1.4899997711181676,98.6755912155761,33.48282394631754,0.5938403372782352,5,-0.9300012588501012,-1.6450014114379918,-2.0675005912780797,-3.304000854492191,0.13999938964843395,3,0.0020807006088987556,2.6363573311140556,22.920000076293945,2.444432670707413,22.88999938964844,2.5675770416421995,23.20000076293945,0.0020807006088987556
4737,2018-06-01,24.239999771118164,24.40999984741211,24.01000022888184,24.170000076293945,1794340.0,0.008739037805744143,-1.0512833052936534,0.06796082345555765,80.49448519683156,74.28723034866914,-1.3302827702913937,-1.8293010126479103,-2.159037634807234,-3.498661930833343,17.382209843318996,0.3999996185302699,0.6208505403469715,1.6629996299743652,0.27635506268246957,3.049644197266261,0.9696773463284174,2.356321913620313,-1.6697988891601554,90.90908163660806,22.522882915309125,0.6933222836459472,6,-0.9449996948242188,-1.609999656677246,-2.6649999618530273,-3.5139999389648438,0.09000015258788707,4,-0.009900980750178201,-1.038832110840962,24.03000068664551,2.6363573311140556,22.920000076293945,2.444432670707413,22.88999938964844,-0.009900980750178201
4738,2018-06-04,24.34000015258789,24.46999931335449,24.1299991607666,24.36000061035156,1602525.0,0.004125428317407698,1.833359824522418,-0.2857220708446359,81.45160463342008,75.00407530793805,-1.239228142873852,-1.8276861615547126,-2.2408162576983344,-3.5363919309482057,19.026281262842858,0.3400001525878871,0.6552458694493133,1.6390000343322768,0.08846322964873465,3.189536839015819,0.863731631990504,2.4142684366740497,-1.696207312011719,93.26428659666477,19.824185042802597,0.7752684023417715,6,-1.015000343322754,-1.4600000381469727,-2.765000343322754,-3.5059995651245117,0.5799999237060547,0,-0.023829084637223552,-1.0512833052936534,24.239999771118164,-1.038832110840962,24.03000068664551,2.6363573311140556,22.920000076293945,-0.023829084637223552
4739,2018-06-05,24.31999969482422,24.649999618530273,24.290000915527344,24.34000015258789,1440030.0,-0.0008217114888368071,-8.000190739592771,1.0000000000001776,81.01602478124155,75.72069312484484,-1.0349039919805847,-1.7044790618186951,-2.193424115190279,-3.4550741748823555,20.907665852504447,0.3599987030029297,0.7418464326378427,1.4979995727539048,-0.163104602034835,3.1591037475426447,0.6674474853595349,2.3285516601482747,-1.5666344658813465,82.63157947571995,3.190178298931073,0.8305520873943703,6,-0.7950000762939453,-1.3499994277954102,-2.744999885559082,-3.2739992141723633,0.6300010681152308,1,-0.015213772061169584,1.833359824522418,24.34000015258789,-1.0512833052936534,24.239999771118164,-1.038832110840962,24.03000068664551,-0.015213772061169584
4740,2018-06-06,24.28000068664551,24.45000076293945,23.96999931335449,24.35000038146973,1320035.0,-0.0016446960806180133,2.555560265050555,3.499904634751097,78.32370563555222,75.7324603865873,-0.782466815681218,-1.5651564449339581,-2.1204530079888606,-3.358094254283717,22.329419201438565,0.48000144958496094,0.8133807791317196,1.3440005302429228,-0.3908848696847649,3.0788859301706104,0.4765578302790807,2.211443230206765,-1.3749047065356486,77.57581712568296,-0.023043657105063176,0.8674426999638436,6,-0.6850004196167028,-1.3100004196167028,-2.7050008773803746,-3.1240005493164062,1.2899990081787074,2,-0.020181209112884346,-8.000190739592771,24.31999969482422,1.833359824522418,24.34000015258789,-1.0512833052936534,24.239999771118164,-0.020181209112884346
4741,2018-06-07,24.15999984741211,24.43000030517578,24.059999465942386,24.399999618530273,1034215.0,-0.004942373799000976,1.4666628519839293,3.42858310626703,78.32366245911061,75.33586905853872,-0.5230820834353587,-1.366355375637525,-1.97045138284129,-3.1821898405753544,23.227955945151674,0.3700008392333949,0.8799311907716216,1.1294997215271003,-0.6577471866974491,2.9167466297516498,0.23587626741482381,2.023123175639377,-1.1153115762286134,27.94124246878158,-50.0585489468443,0.8936234541122752,6,-0.5649995803833008,-1.130000114440918,-2.6125001907348633,-2.8199996948242188,1.460000991821289,3,-0.0033112551411967894,2.555560265050555,24.28000068664551,-8.000190739592771,24.31999969482422,1.833359824522418,24.34000015258789,-0.0033112551411967894
4742,2018-06-08,23.85000038146973,24.11000061035156,23.75,24.04999923706055,1770870.0,-0.012831103803818356,1.249992549456784,0.8333293596865587,71.19563217425703,74.91315948457974,-0.16103994002354582,-0.9781282127162889,-1.641494280922398,-2.8168831872327758,23.795978402238,0.4099998474121094,0.954443510766108,0.7380002021789593,-1.042272905476132,2.5182733098340506,-0.1521363516485863,1.628136756006505,-0.6768872024984915,11.111158206159438,-64.83718207005509,0.8901365538275449,6,-0.2550001144409215,-0.6950006484985387,-2.3950004577636754,-2.3800001144409215,1.8999996185302699,4,0.013417177765449484,1.4666628519839293,24.15999984741211,2.555560265050555,24.28000068664551,-8.000190739592771,24.31999969482422,0.013417177765449484
4743,2018-06-11,23.809999465942386,24.059999465942386,23.790000915527344,23.979999542236328,1647930.0,-0.0016771872070250327,-1.5714493319649019,0.850005245238736,69.10108777706769,75.27591586729858,-0.028397392078417738,-0.8402281555545343,-1.5768068425292796,-2.719457885327138,25.072690335727998,0.2699985504150426,0.9799711543081102,0.60849933624268,-1.1198435509503817,2.3368422234357418,-0.2556721073538526,1.4726707798392127,-0.5187353718064251,6.666610152609542,-65.9284306084266,0.8641714435965315,6,-0.10999965667724965,-0.6250000000000036,-2.334999561309818,-2.3399991989135778,2.2300014495849574,0,0.021839582924286338,1.249992549456784,23.85000038146973,1.4666628519839293,24.15999984741211,2.555560265050555,24.28000068664551,0.021839582924286338
4744,2018-06-12,23.79999923706055,24.03000068664551,23.709999084472656,23.90999984741211,1420765.0,-0.0004200012224334637,-1.2069006340270167,0.6470621234390529,69.88634485598726,76.08040984111136,0.13886421931050918,-0.7256676003218878,-1.5436615697402054,-2.654127042522834,26.57818952933156,0.3200016021728551,0.9468229132526744,0.508499145507816,-1.1421244783832165,2.1591227693988486,-0.316812666437702,1.3338109574533341,-0.40003630097304566,12.162155195967278,-57.84694649624431,0.8253118119455168,6,0.02500057220458629,-0.6149997711181676,-2.3124995231628453,-2.329998970031742,2.360000610351559,1,0.04705886029985118,-1.5714493319649019,23.809999465942386,1.249992549456784,23.85000038146973,1.4666628519839293,24.15999984741211,0.04705886029985118
4745,2018-06-13,24.5,24.53000068664551,23.8700008392334,24.01000022888184,1706415.0,0.02941179770499458,1.399994451360959,-4.454518657234124,71.35133491110481,75.68265360273031,-0.35027968650500085,-1.2951758385830026,-2.210294146622271,-3.2975500277552356,28.39264888469706,0.7300014495849609,0.9654333170565828,1.0834999084472656,-0.5336224020677349,2.700622218962266,0.27493875318976535,1.892061063704766,-1.000034129317072,96.34138682582875,28.73535154758669,0.8085611552575007,6,-0.32000064849853516,-1.2700004577636719,-3.012500286102295,-3.0299997329711914,1.6000003814697301,2,0.018367378079161112,-1.2069006340270167,23.79999923706055,-1.5714493319649019,23.809999465942386,1.249992549456784,23.85000038146973,0.018367378079161112
4746,2018-06-14,24.790000915527344,25.040000915527344,24.3700008392334,24.51000022888184,1778535.0,0.011836772062340462,-1.392859697344355,0.5714302396643034,69.71427948621542,74.4848529682174,-0.582380902116185,-1.4657946087153206,-2.452552874002258,-3.528265357410305,29.984552696720556,0.6700000762939453,1.049140802083457,1.2500007629394538,-0.39161575654467384,2.8916172824235815,0.4291925031973918,2.070809022681516,-1.1980323450166281,81.20303339719835,16.963670426508102,0.820808259742063,6,-0.41500091552734375,-1.3450002670288086,-3.2550010681152344,-3.320000648498535,0.9899997711181676,3,0.0314642497172446,1.399994451360959,24.5,-1.2069006340270167,23.79999923706055,-1.5714493319649019,23.809999465942386,0.0314642497172446
4747,2018-06-15,24.940000534057614,25.170000076293945,24.84000015258789,25.01000022888184,2861880.0,0.006050811334836093,-1.4444397349496318,-0.24999829701435405,75.2906623758771,73.8003038284904,-0.6958156585643103,-1.4756527677093523,-2.56304385330818,-3.6191658555560515,31.37941181578045,0.37999916076660156,1.1627467759680634,1.2630003929138134,-0.36503171284267566,2.8910324986703024,0.44898434003556886,2.077016445792058,-1.203228729045236,84.24661739788155,20.832845187101128,0.8140160528782453,6,-0.5000009536743129,-1.4300003051757777,-3.230000495910641,-3.460000038146969,0.5100002288818359,4,0.02726544870146208,-1.392859697344355,24.790000915527344,1.399994451360959,24.5,-1.2069006340270167,23.79999923706055,0.02726544870146208
4748,2018-06-18,25.1299991607666,25.149999618530273,24.85000038146973,25.01000022888184,1479560.0,0.007618228654387105,2.7499940395297937,-1.7142779291550887,83.7349200321492,74.10240330081348,-0.8515139716474884,-1.5199029082369009,-2.711801003954683,-3.7440174889728723,32.849650854874845,0.2999992370605433,1.1346303253606358,1.3109991073608391,-0.303017154870048,2.9250153695917263,0.5039909762453973,2.118007238476281,-1.2212399632004356,97.26021312646888,31.33075298444632,0.8070081311154429,6,-0.6899995803833008,-1.6199989318847656,-3.409998893737793,-3.649998664855957,0.4300003051757848,0,0.024671741342568554,-1.4444397349496318,24.940000534057614,-1.392859697344355,24.790000915527344,1.399994451360959,24.5,0.024671741342568554
4749,2018-06-19,24.989999771118164,25.29999923706055,24.899999618530273,24.95000076293945,1675845.0,-0.00557100653894993,-4.714227326603231,0.3333280350955667,80.17491998033714,74.30809378356736,-0.6777534118970401,-1.2436172885401504,-2.534882824484228,-3.5388960825789795,34.057034720093164,0.399999618530277,1.06288746050285,1.0439997673034682,-0.5152498419334037,2.60324937654034,0.26437496268503224,1.8236245719219042,-0.9298916681046663,78.32169137997475,9.670454428996507,0.7796248046184361,6,-0.4850006103515625,-1.4149999618530273,-3.2699995040893555,-3.5099992752075195,-0.05999946594238281,1,0.042016852902203805,2.7499940395297937,25.1299991607666,-1.4444397349496318,24.940000534057614,-1.392859697344355,24.790000915527344,0.042016852902203805
4750,2018-06-20,25.06999969482422,25.5,24.93000030517578,25.07999992370605,2140450.0,0.0032012774885461504,-2.931045822563354,-0.25001192122443716,71.66664944754436,73.56842567117111,-0.708403418429846,-1.1734971660359648,-2.579174584613245,-3.5527115262756794,36.00049438693768,0.5699996948242188,0.9769101201629375,0.9904996871948235,-0.4651821011431849,2.446181475532832,0.26265879302582107,1.718340581363826,-0.8363068330441337,61.94684738667724,-2.786445717740527,0.727840894169004,6,-0.4650001525878906,-1.3949995040893555,-3.3199996948242188,-3.589999198913574,0.75,2,0.04347826748529737,-4.714227326603231,24.989999771118164,2.7499940395297937,25.1299991607666,-1.4444397349496318,24.940000534057614,0.04347826748529737
4751,2018-06-21,24.559999465942386,25.239999771118164,24.479999542236328,25.11000061035156,2120340.0,-0.020343048866774516,-1.1408427245496917,54.99885561703199,55.925918600034855,71.87179082959086,-0.15164318292135803,-0.5632086428154786,-2.0315638323981133,-2.977798611105964,36.62875508009523,0.7600002288818359,0.8789799030626284,0.39849948883056996,-0.9639483636559909,1.7609473413171308,-0.28272443741271047,1.0797234150738504,-0.12369746204711518,7.843126255203481,-51.365808056442994,0.6812239262432798,6,0.04500007629394176,-0.8849992752075231,-2.7474994659423864,-3.079998970031742,1.3700008392333949,3,0.0627036217025525,-2.931045822563354,25.06999969482422,-4.714227326603231,24.989999771118164,2.7499940395297937,25.1299991607666,0.0627036217025525
4752,2018-06-22,24.290000915527344,24.51000022888184,24.270000457763672,24.440000534057614,1353130.0,-0.010993426558883024,-1.5263062791748605,0.2727260116729464,49.128932828074056,69.65266250192491,0.20934832830441863,-0.23600227154207687,-1.7263167178785572,-2.6412436550309906,36.288111179537154,0.2899990081787145,0.7968710632512455,0.08450088500976705,-1.231817319063584,1.400819089083118,-0.5736582170269102,0.7426599870464443,1.2099990844726562,1.6260540818826625,-51.07436747749342,0.6581591020366755,6,0.3149986267089844,-0.49000072479248047,-2.5050010681152344,-2.810000419616699,1.2399997711181676,4,0.061342104362198224,-1.1408427245496917,24.559999465942386,-2.931045822563354,25.06999969482422,-4.714227326603231,24.989999771118164,0.061342104362198224
4753,2018-06-25,23.93000030517578,24.420000076293945,23.8700008392334,24.209999084472656,1301015.0,-0.014820938525425653,-1.7500119209971676,1.8666632758160737,43.92524141930545,66.76809545340471,0.6572813122000802,0.1913002501662504,-1.3342016463441198,-2.218914558907869,36.0004510167973,0.5499992370605469,0.7122833010371785,-0.31199970245361186,-1.5490182763907328,0.925018871483509,-0.9305089894221723,0.3065095845149486,1.5453997039794913,3.6809507260215146,-43.364836360251296,0.6185092869685603,6,0.755000114440918,-0.10500049591064453,-2.090001106262207,-2.440000534057617,1.6299991607666051,0,0.06351861422395855,-1.5263062791748605,24.290000915527344,-1.1408427245496917,24.559999465942386,-2.931045822563354,25.06999969482422,0.06351861422395855
4754,2018-06-26,24.040000915527344,24.209999084472656,23.920000076293945,23.920000076293945,1263905.0,0.004596765940189762,-3.833283000874195,-0.42857629427792915,46.34146766957512,63.98922131545696,0.653642653238311,0.1811605107376124,-1.4082131901398327,-2.2848580386504267,36.584684244178256,0.28999900817871094,0.6777834575619011,-0.2594991683959975,-1.327235959338097,0.8082376225461019,-0.7933675638670472,0.2743692270750522,1.3711831268310526,10.429457903155786,-31.40143169207854,0.5338683954710505,6,0.6449995040893555,-0.20000076293945312,-2.177501678466797,-2.3800010681152344,1.4599990844726562,1,0.06322789070416723,-1.7500119209971676,23.93000030517578,-1.5263062791748605,24.290000915527344,-1.1408427245496917,24.559999465942386,0.06322789070416723
4755,2018-06-27,24.420000076293945,24.540000915527344,23.989999771118164,24.399999618530273,1649775.0,0.01580695284088618,3.230743272983362,0.16666931574346341,53.672320645869384,62.2067814443074,0.2917865879347019,-0.08506168902015077,-1.7457760979532786,-2.616929639275643,37.381934043343364,0.5500011444091797,0.6708738536778611,0.04549999237060476,-0.8023199720192764,0.8933199567604859,-0.37840998982433405,0.46940997456554356,0.9295366379394494,40.145961012092876,-3.299695203378775,0.42390998219494,6,0.2650003433227539,-0.5799999237060547,-2.4774999618530273,-2.760000228881836,1.4500007629394531,2,0.0208845301919931,-3.833283000874195,24.040000915527344,-1.7500119209971676,23.93000030517578,-1.5263062791748605,24.290000915527344,0.0208845301919931
4756,2018-06-28,24.07999992370605,24.61000061035156,23.93000030517578,24.54999923706055,1228365.0,-0.013923020127995622,1.3050777322673928,-23.499427808506937,53.22128237951637,59.75462811137844,0.5816482451929375,0.27286633987904807,-1.373185575688364,-2.2301092265411135,36.61615146323687,0.6800003051757777,0.6581541766872618,-0.29700012207031534,-1.1408284034969967,0.546828159356366,-0.718914262783656,0.12491401864302532,1.2103553555273443,28.378263435857303,-18.366113193101558,0.4219141407133413,6,0.6050004959106481,-0.13000011444091442,-2.137499809265133,-2.4200000762939418,1.6299991607666051,3,0.0722591269365076,3.230743272983362,24.420000076293945,-3.833283000874195,24.040000915527344,-1.7500119209971676,23.93000030517578,0.0722591269365076
4757,2018-06-29,24.0,24.65999984741211,24.0,24.25,2563535.0,-0.0033222559783853134,-4.279998779296875,0.5319156707180894,52.63158728976224,56.29870225111322,0.5747252078909177,0.3520120221415155,-1.2502144340819612,-2.0952953354525405,35.4471526775966,0.6599998474121094,0.5799947281995017,-0.3650000572204597,-1.2237260738527809,0.4937259594118615,-0.7943630655366221,0.06436295109570267,1.2335411016333957,16.455610629981145,-33.89771761789968,0.42936300831616087,6,0.6850004196166992,0.020000457763671875,-1.8924999237060547,-2.1750001907348633,1.7199993133544886,4,0.08041667938232422,1.3050777322673928,24.07999992370605,3.230743272983362,24.420000076293945,-3.833283000874195,24.040000915527344,0.08041667938232422
4758,2018-07-02,23.76000022888184,23.95000076293945,23.54999923706055,23.88999938964844,1521775.0,-0.009999990463256725,2.1999877930620064,0.5199966430664062,49.47917934300751,52.88806440252104,0.6704597939644827,0.5758561723537241,-0.9636658409001733,-1.8051528137285295,33.78350285448478,0.4500007629394496,0.48123407107052074,-0.5759998321533182,-1.4764417197874309,0.3244420554807945,-1.0262207759703728,-0.1257788883362636,1.4189992622555572,18.918997869269425,-34.767176563837296,0.4502209438170561,7,0.764999389648434,0.2600002288818324,-1.4125003814697301,-1.6950006484985387,1.5599994659423793,0,0.07449496804348166,-4.279998779296875,24.0,1.3050777322673928,24.07999992370605,3.230743272983362,24.420000076293945,0.07449496804348166
4759,2018-07-03,23.95000076293945,24.04999923706055,23.75,23.920000076293945,1401475.0,0.007996655396772745,1.608715843595754,-0.2307760024648699,41.74174827794374,49.56307538367652,0.35472435648537726,0.37599230776642045,-1.101370962986234,-1.939947796446667,31.90577239950652,0.2999992370605504,0.3450735581117712,-0.3674993515014684,-1.2843789054016064,0.5493802023986696,-0.8259391284515374,0.09094042544860059,1.1312587129533362,36.03615368753814,-11.748205667446676,0.4584397769500699,7,0.4449987411499059,0.0699996948242223,-1.5625009536743129,-1.8450012207031214,1.6700000762939489,1,0.06722332575012979,2.1999877930620064,23.76000022888184,-4.279998779296875,24.0,1.3050777322673928,24.07999992370605,0.06722332575012979
4760,2018-07-04,23.790000915527344,23.95000076293945,23.709999084472656,23.940000534057614,752965.0,-0.006680577967232981,1.8235478912588134,-4.999872846335269,34.374985098824524,47.168527216875376,0.3509703859656206,0.5242805230121022,-0.8946923735667554,-1.7215356751658675,30.797193895879634,0.24000167846679332,0.14789569074773112,-0.5029992103576646,-1.4497963332598403,0.44379791254451106,-0.9763977718087524,-0.029600648906576765,1.1993829460355094,21.621760945769218,-21.029233764973718,0.47339856145108716,7,0.3149986267089844,0.33499908447265625,-1.402501106262207,-1.6850013732910156,2.0599994659423864,2,0.07187889948152826,1.608715843595754,23.95000076293945,2.1999877930620064,23.76000022888184,-4.279998779296875,24.0,0.07187889948152826
4761,2018-07-05,24.07999992370605,24.1200008392334,23.78000068664551,23.79999923706055,1302300.0,0.01218995363675801,-1.1250156463274594,-1.866675991505916,37.12572525012557,45.8348374859922,-0.015954720312958415,0.2403011880791297,-1.1072453259216708,-1.9585711544928586,29.735436322477142,0.3400001525878871,-0.034744264269249925,-0.20900020599365732,-1.1588342939280167,0.7408338819407021,-0.6839172499608388,0.26591683797352417,0.8230208603866629,47.74778335280727,9.930462197793204,0.4749170439671803,7,0.02499961853027699,0.17000007629394887,-1.6300001144409144,-1.975000381469723,1.7800006866455078,3,0.07433558642851756,1.8235478912588134,23.790000915527344,1.608715843595754,23.95000076293945,2.1999877930620064,23.76000022888184,0.07433558642851756
4762,2018-07-06,24.170000076293945,24.399999618530273,24.059999465942386,24.190000534057614,1443960.0,0.0037375478767875947,-1.8333147897958104,-0.07143003113056726,35.18518954583874,44.86372061116257,-0.13942960737690768,0.1849882539406167,-1.12779535465058,-1.9977401774532204,29.614847435302828,0.3400001525878871,-0.16957896105149217,-0.13500003814697337,-1.064255316414151,0.7942552401202043,-0.5996276772805622,0.3296276009866155,0.6518394149768376,72.94124246878108,40.88150707125227,0.4646276391335893,7,-0.06500053405761719,0.3549995422363281,-1.4275007247924805,-1.7850008010864258,2.0,4,0.06371530837060901,-1.1250156463274594,24.07999992370605,1.8235478912588134,23.790000915527344,1.608715843595754,23.95000076293945,0.06371530837060901
4763,2018-07-09,24.32999992370605,24.46999931335449,24.209999084472656,24.239999771118164,1182710.0,0.006619770248533552,-2.4666344539951717,-4.499904634751719,39.87729774195538,44.145479508093715,-0.2645419607719539,0.06950663129591916,-1.2285938842126392,-2.1102525886978434,29.527566449125302,0.2999992370605433,-0.22603370942937318,-0.0010002136230511383,-0.9005647097205376,0.8985642824744353,-0.45078246167179614,0.44878203442569387,0.41552915231211784,81.57903322550115,53.08380010829872,0.4497822480487439,7,-0.225000381469723,0.1949996948242223,-1.3674998283386195,-1.7650003433227504,2.379999160766605,0,0.05713108894398666,-1.8333147897958104,24.170000076293945,-1.1250156463274594,24.07999992370605,1.8235478912588134,23.790000915527344,0.05713108894398666
4764,2018-07-10,24.920000076293945,24.95000076293945,24.3799991607666,24.43000030517578,981185.0,0.024249903593835498,1.0727287859924746,5.444432670707628,48.01061437392648,43.5164010334334,-0.8007995443875515,-0.45564480655499295,-1.7442239421958163,-2.6572511170034545,29.902757259573942,0.6200008392333984,-0.2273768678366359,0.5329998970031724,-0.36682654480673804,1.4328263388130829,0.08308667609821896,0.9829131179081259,-1.3700008392333949,97.58059306156757,70.28812427375222,0.4499132209049551,7,-0.6700000762939453,-0.3950004577636719,-1.817500114440918,-2.3250007629394567,1.4500007629394531,1,0.016051349009055027,-2.4666344539951717,24.32999992370605,-1.8333147897958104,24.170000076293945,-1.1250156463274594,24.07999992370605,0.016051349009055027
4765,2018-07-11,24.95000076293945,25.059999465942386,24.68000030517578,24.78000068664551,1400380.0,0.001203879877754943,-1.054044858676116,0.3469390932693772,55.92707316974182,43.81704445456955,-0.8355839734266262,-0.47453358115726374,-1.7024858626690111,-2.6477906281769847,29.623745614215093,0.3799991607666051,-0.1771216734539358,0.540500545501704,-0.3930937407673447,1.4740948317707527,0.07370340236717965,1.0072976886362284,-1.3720014953613209,91.40634313234573,59.10681408414005,0.4667971431345242,7,-0.6450014114379812,-0.42500114440917613,-1.7025008201599086,-2.2650012969970668,1.5499992370605504,2,0.026853709651550872,1.0727287859924746,24.920000076293945,-2.4666344539951717,24.32999992370605,-1.8333147897958104,24.170000076293945,0.026853709651550872
4766,2018-07-12,25.56999969482422,25.6299991607666,24.95000076293945,25.06999969482422,1348195.0,0.024849655828696804,1.1935469977665638,2.941175150624499,67.58240376271748,45.478246284897914,-1.3656077304776062,-1.0889308381001044,-2.24077294231261,-3.2248014983702724,28.96131113233879,0.679998397827152,-0.12360585470718632,1.1214995384216309,0.06402984395330336,2.1789692328899584,0.5927646911874689,1.6502343856557928,-1.9327204193115186,96.17837722260828,57.52036887091314,0.5287348472341638,7,-0.9800004959106445,-0.9800004959106445,-2.28749942779541,-2.885000228881836,0.8600006103515625,3,0.01095035940505662,-1.054044858676116,24.95000076293945,1.0727287859924746,24.920000076293945,-2.4666344539951717,24.32999992370605,0.01095035940505662
4767,2018-07-13,25.6200008392334,26.190000534057614,25.520000457763672,25.770000457763672,1252685.0,0.0019554612829855156,-2.82856769172918,-0.2999992370605469,75.37538397563645,48.355602355190015,-1.2981610268534212,-1.1440310799791114,-2.214211264015141,-3.2294907130714776,28.31588653528473,0.6700000762939418,-0.12406411919987193,1.13750066757202,-0.025016695540063694,2.300018030684104,0.55624198601598,1.7187593491280602,-1.8631583706054649,71.21215770101092,26.96777431837461,0.5812586815560411,7,-0.6700010299682617,-0.7500009536743164,-2.3075008392333984,-2.9350013732910156,1.3599987030029297,4,0.009367672258255189,1.1935469977665638,25.56999969482422,-1.054044858676116,24.95000076293945,1.0727287859924746,24.920000076293945,0.009367672258255189
4768,2018-07-16,25.75,26.03000068664551,25.56999969482422,25.96999931335449,951635.0,0.005074127888689439,1.7058717932895038,1.4666658189539836,75.52238602021004,52.109006548775156,-1.2473670311312048,-1.2914110695771228,-2.267137472148974,-3.312163613983273,27.63558239100655,0.4600009918212926,-0.08983738588180401,1.2364997863769531,-0.027366650996434316,2.5003662237503406,0.6045665676902594,1.8684330050636468,-1.7985048861376924,75.69059667299653,26.046535358962686,0.6319332186866938,7,-0.8000001907348633,-0.880000114440918,-2.375,-3.065000534057617,1.0100002288818395,0,0.016310682574522062,-2.82856769172918,25.6200008392334,1.1935469977665638,25.56999969482422,-1.054044858676116,24.95000076293945,0.016310682574522062
4769,2018-07-17,26.040000915527344,26.040000915527344,25.540000915527344,25.76000022888184,1240965.0,0.011262171476789984,2.571419813216531,-1.2727343661947452,74.84663689408785,56.605856748248854,-1.351889659599511,-1.5797076447138139,-2.4763960066152464,-3.5529908132258043,26.720320466301335,0.5,-0.03239798406326955,1.4740006446838372,0.04973871510892991,2.8982625742587445,0.7618696798963818,2.1861316094712926,-1.909425368049412,90.06625193419038,37.6005762994023,0.7121309647874543,7,-1.0550003051757812,-1.1700010299682617,-2.597501277923584,-3.355001449584961,0.8699989318847656,1,0.025729575475775146,1.7058717932895038,25.75,-2.82856769172918,25.6200008392334,1.1935469977665638,25.56999969482422,0.025729575475775146
4770,2018-07-18,26.15999984741211,26.34000015258789,26.07999992370605,26.18000030517578,1198560.0,0.004608253750606028,-1.888886534141408,-0.07143003113057904,84.21053622238213,61.837502411832915,-1.229662083369675,-1.7010745066273287,-2.5158172307862543,-3.6270898322170737,25.639407496887056,0.2999992370605469,0.07152816930639005,1.5394995689392097,-0.04083310245222194,3.1198322403306413,0.7493332332434939,2.3296659046349255,-1.864670301007802,87.05033207091502,30.23496842406746,0.7901663356957161,7,-0.9600000381469727,-1.2150001525878906,-2.6550002098083496,-3.4750003814697266,1.0900001525878906,2,0.008027560896261443,2.571419813216531,26.040000915527344,1.7058717932895038,25.75,-2.82856769172918,25.6200008392334,0.008027560896261443
4771,2018-07-19,26.10000038146973,26.209999084472656,25.899999618530273,26.10000038146973,1373500.0,-0.00229355757998273,1.8182101922977796,-0.0,84.76823492483364,67.34672967616568,-0.9532352295590023,-1.601917651702962,-2.3829801718405825,-3.523468428584785,25.583630686077225,0.3099994659423828,0.20525926573216324,1.4025000572204611,-0.30996655336321766,3.11496666780414,0.5462667519286235,2.2587333625122987,-1.6002037744470634,70.73172433684763,8.447144951345933,0.8562333052918392,7,-0.8250007629394567,-1.1550006866455114,-2.3950009346008336,-3.4150009155273473,1.2199993133544886,3,0.015325655658390724,-1.888886534141408,26.15999984741211,2.571419813216531,26.040000915527344,1.7058717932895038,25.75,0.015325655658390724
4772,2018-07-20,25.78000068664551,26.07999992370605,25.739999771118164,26.04999923706055,1404890.0,-0.012260524526712668,1.0606074617808376,-100.0,82.58066858139968,72.09154865832616,-0.4255958462444198,-1.2275021160963675,-1.9907476220948759,-3.161424395299914,25.90092080085527,0.36000061035156605,0.38690404949930013,1.0080003738403356,-0.7586092419468962,2.7746099896275673,0.12469556594671971,1.8913051817339515,-1.0961837250663216,30.000000000000444,-36.2097926608901,0.8833048078936159,7,-0.42000102996826527,-0.8350009918212926,-1.8700003623962438,-2.9000005722045934,2.090000152587887,4,0.025213328208597785,1.8182101922977796,26.10000038146973,-1.888886534141408,26.15999984741211,2.571419813216531,26.040000915527344,0.025213328208597785
4773,2018-07-23,25.45000076293945,25.88999938964844,25.3799991607666,25.790000915527344,1300680.0,-0.012800617335786524,-1.124986092346832,1.259266585191844,73.1481634104358,74.88460966238276,0.08938332897261603,-0.8198215400466076,-1.5844126390935536,-2.7931076152382737,26.835410798574944,0.5100002288818395,0.5461458836184931,0.6020004272460895,-1.1427372738827124,2.3467381283748914,-0.2703684233183097,1.4743692778104887,-0.6005654822593911,7.291826026142201,-60.14322209086235,0.8723688505644003,7,0.059999465942386365,-0.5050010681152308,-1.4750008583068812,-2.505001068115231,2.1499996185302805,0,0.06011782842556457,1.0606074617808376,25.78000068664551,1.8182101922977796,26.10000038146973,-1.888886534141408,26.15999984741211,0.06011782842556457
4774,2018-07-24,25.559999465942386,25.899999618530273,25.54999923706055,25.6200008392334,1265760.0,0.004322149300801437,-7.749809269502881,0.17647454812686,77.74295251892848,77.30859625673683,0.08908378992827082,-0.8538862566601004,-1.6145794515222072,-2.8591303367524468,27.82520063712079,0.44999885559082387,0.7225262217784802,0.635999202728275,-1.0928933990982408,2.364891804554791,-0.22844709818498288,1.500445503641533,-0.5615076980715443,18.75001241762187,-52.2295913326832,0.8644463009132585,7,0.08500099182128551,-0.6149997711181676,-1.584999561309818,-2.6149997711181676,2.100000381469723,1,0.04694838763742548,-1.124986092346832,25.45000076293945,1.0606074617808376,25.78000068664551,1.8182101922977796,26.10000038146973,0.04694838763742548
4775,2018-07-25,24.93000030517578,25.46999931335449,24.559999465942386,25.3799991607666,3119845.0,-0.024647855005085262,1.8888922528239493,7.499809269502637,62.03967612867319,76.69273763073191,0.8000850176364267,-0.19364858118645856,-0.9104230848257053,-2.1810272822394197,27.623046213087754,1.0,0.8671852141522933,-0.019499969482421164,-1.7320601051306639,1.6930601661658216,-0.8757800373065407,0.8367800983416984,1.4099998474121094,22.42429847123065,-49.366811354212835,0.8562800678241212,7,0.5199995040893555,0.0149993896484375,-0.8900008201599121,-1.9200010299682617,2.979999542236328,2,0.07942236333728636,-7.749809269502881,25.559999465942386,-1.124986092346832,25.45000076293945,1.0606074617808376,25.78000068664551,0.07942236333728636
4776,2018-07-26,25.81999969482422,25.86000061035156,24.899999618530273,24.989999771118164,2360800.0,0.03569993496805779,1.1098882212017198,-1.8444489655786274,69.05313049932488,75.99026502225286,-0.05668338057258637,-0.997763632182771,-1.7247105618497685,-3.0234862931344892,27.512613127058046,0.9600009918212855,0.968324152958818,0.7834994316101067,-0.9198380944519862,2.4868369576721996,-0.06816933142093973,1.6351681946411531,0.48440044403076143,82.89472693551923,10.784412389358195,0.851668763031046,7,-0.36999988555908203,-0.875,-1.679999828338623,-2.7100000381469727,2.1000003814697266,3,0.05538343617650909,1.8888922528239493,24.93000030517578,-7.749809269502881,25.559999465942386,-1.124986092346832,25.45000076293945,0.05538343617650909
4777,2018-07-27,25.93000030517578,26.06999969482422,25.729999542236328,25.8799991607666,1649495.0,0.004260287050801725,1.0606074617807704,0.060242348199163985,68.69160690228972,75.23128956470615,-0.1319635524396645,-1.007410289330739,-1.7522915111500836,-3.0888160244157348,27.423813703946013,0.3400001525878906,1.0454395497565585,0.7970000267028823,-0.8775285590868229,2.4715286124925875,-0.0402642661919721,1.6342643195977367,0.33951182022094883,90.72851864717212,18.997357567599053,0.8372642928948527,7,-0.48000049591064453,-0.9850006103515625,-1.7900004386901855,-2.820000648498535,2.049999237060547,4,0.053605837766649955,1.1098882212017198,25.81999969482422,1.8888922528239493,24.93000030517578,-7.749809269502881,25.559999465942386,0.053605837766649955
4778,2018-07-30,25.53000068664551,25.809999465942386,25.520000457763672,25.79999923706055,1471390.0,-0.015426132426632821,1.0000000000000244,-5.399847415601755,57.457226852508214,73.29913289341951,0.2609936079204189,-0.49329937070942975,-1.2757223650339142,-2.650169459818567,28.253284295051838,0.4099998474121094,1.0155536148246966,0.3085003852844288,-1.2430729102257025,1.8600736807945601,-0.46728626247063687,1.0842870330394945,0.7053211855621306,64.23848170019278,-4.048456435076702,0.7757866477550648,7,-0.08000087738037465,-0.5850009918212926,-1.3275008201599157,-2.4200010299682653,1.6499996185302699,0,0.09165687777720732,1.0606074617807704,25.93000030517578,1.1098882212017198,25.81999969482422,1.8888922528239493,24.93000030517578,0.09165687777720732
4779,2018-07-31,25.559999465942386,25.670000076293945,25.26000022888184,25.53000068664551,1824365.0,0.0011750402855479347,2.27999877929694,-0.11110718650437633,57.45720701289683,70.32654075903227,0.17404939398075214,-0.41792384497680146,-1.2323823929766782,-2.6459043077574655,28.79326536358726,0.4099998474121058,0.9561117827401162,0.2579992294311566,-1.1786136987621845,1.6946121576244977,-0.46030723466551393,0.9763056935278271,0.6418159581399507,66.22515552467885,0.827030765488928,0.718306464096671,7,-0.17500019073486683,-0.6149997711181676,-1.3049993515014684,-2.4499998092651403,0.4600009918212855,1,0.07981224405914245,1.0000000000000244,25.53000068664551,1.0606074617807704,25.93000030517578,1.1098882212017198,25.81999969482422,0.07981224405914245
4780,2018-08-01,25.5,25.70000076293945,25.399999618530273,25.540000915527344,1359745.0,-0.002347396995149853,-1.4999920527695803,-1.3334181078331637,49.00850149184054,66.35323704425525,0.1459283086927421,-0.23531154167969603,-1.0966173555868295,-2.5537176966147115,29.471591632562966,0.30000114440917613,0.8815491118878285,0.11249980926513814,-1.1365146626192768,1.361514281149553,-0.5120074266770693,0.7370070452073456,0.6689791049195364,51.28208054227385,-9.800266323421255,0.624507235942207,8,-0.18000030517578125,-0.5550003051757812,-1.237499713897705,-2.390000343322754,0.20000076293944957,2,0.08470587636910243,2.27999877929694,25.559999465942386,1.0000000000000244,25.53000068664551,1.0606074617807704,25.93000030517578,0.08470587636910243
4781,2018-08-02,25.8700008392334,25.8799991607666,25.38999938964844,25.399999618530273,1281090.0,0.014509836832682366,1.0000077851303864,-11.749761586877742,53.2467577505343,63.093913618603544,-0.29069907859294375,-0.48942734931156195,-1.4017547930685197,-2.8948012668481553,29.983420039088298,0.4899997711181605,0.7953495810418545,0.39300060272216797,-0.7094580114461486,1.4954592168904846,-0.1582287043619921,0.944229909806328,0.26679867290659587,75.30876698071211,14.867162950201418,0.5512293070841588,8,-0.5550012588500977,-0.9250011444091797,-1.6075005531311035,-2.7600011825561523,-0.1800003051757848,3,0.0788557766525051,-1.4999920527695803,25.5,2.27999877929694,25.559999465942386,1.0000000000000244,25.53000068664551,0.0788557766525051
4782,2018-08-03,25.709999084472656,25.979999542236328,25.670000076293945,25.95000076293945,1021505.0,-0.006184837633174345,1.0666683620919852,-0.5106405428218871,49.48452391954522,60.46462034183792,-0.1583203728189453,-0.21938519799337897,-1.193208102052985,-2.707636767197396,30.106008733524604,0.3099994659423828,0.6609187968436174,0.15599889755248952,-0.7617420850398133,1.0737398801447924,-0.3028715937436637,0.6148693888486427,0.3952644267433847,62.499900658830455,3.822484868160437,0.4588704912961516,8,-0.39499950408935547,-0.7649993896484375,-1.3924989700317383,-2.59999942779541,0.1100006103515625,4,0.08595881254449367,1.0000077851303864,25.8700008392334,-1.4999920527695803,25.5,2.27999877929694,25.559999465942386,0.08595881254449367
4783,2018-08-06,25.71999931335449,25.770000457763672,25.559999465942386,25.709999084472656,679475.0,0.00038896263080268056,2.8181124616370967,-0.041667328935851664,45.55552906457702,56.88823995802109,-0.14080027973518483,-0.12639094855295596,-1.1467763658064776,-2.6904596890788,30.044190264712377,0.2100009918212855,0.5213496052331763,0.09649915695190003,-0.6192565464954605,0.8122548603992605,-0.26137869477177844,0.4543770086755785,0.35435891695608035,63.88882266144198,8.802589402701358,0.3578778517236796,8,-0.40499973297118785,-0.7749996185302699,-1.367498874664303,-2.6099996566772425,0.020000457763675428,0,0.08786937360874614,1.0666683620919852,25.709999084472656,1.0000077851303864,25.8700008392334,-1.4999920527695803,25.5,0.08786937360874614
4784,2018-08-07,25.31999969482422,25.75,25.31999969482422,25.739999771118164,972990.0,-0.015552085116992242,-1.0476201288822484,-41.99904634752589,39.17524810297333,54.34774795516555,0.2476145048901337,0.3216007771475269,-0.6838355079759921,-2.2654924771147478,29.097404485827372,0.43000030517578125,0.3931678443112574,-0.3235004425048835,-0.9760508658128195,0.3290499808030525,-0.6497756541588515,0.0027747691490844772,0.7240713601989874,0.0,-48.93445647652811,0.3262752116539683,8,0.16499996185302734,-0.2950000762939453,-1.047499656677246,-2.2100000381469727,0.6900005340576207,1,0.0734597406307147,2.8181124616370967,25.71999931335449,1.0666683620919852,25.709999084472656,1.0000077851303864,25.8700008392334,0.0734597406307147
4785,2018-08-08,25.6200008392334,25.63999938964844,25.38999938964844,25.43000030517578,1330690.0,0.01184838657286802,1.1739353982667156,-0.45238214177047337,44.174761326737205,51.58348471376693,0.06233852433722831,0.0783869371647441,-0.917078821338432,-2.5391667606981585,27.949726339668914,0.3199996948242223,0.32462590500990984,-0.05699930191040181,-0.6226513412564252,0.5086527374356216,-0.3398253215834153,0.22582671776261165,0.39438878400819277,45.45472935872612,-0.6926728006382277,0.28282601967301224,8,0.044999122619628906,-0.595001220703125,-1.4125008583068848,-2.5100011825561523,0.18999862670898793,2,0.015612787097092129,-1.0476201288822484,25.31999969482422,2.8181124616370967,25.71999931335449,1.0666683620919852,25.709999084472656,0.015612787097092129
4786,2018-08-09,25.85000038146973,25.920000076293945,25.56999969482422,25.6200008392334,986825.0,0.008977343274872984,-1.1212026633374947,1.2105205039401883,50.868482829124225,49.603137594526316,-0.18210854692852507,-0.13656169121047057,-1.112055627988088,-2.737402618461328,26.225018068016613,0.35000038146972656,0.23435176204475283,0.1590002059936566,-0.40935486447247627,0.7273552764597895,-0.12517732923940983,0.44317774122672304,0.13530143862587707,80.30315290581795,30.78664926866672,0.2841775352330658,8,-0.23000049591064808,-0.7899999618530309,-1.735000610351566,-2.740000724792484,0.3999996185302699,3,-0.005802693087687771,1.1739353982667156,25.6200008392334,-1.0476201288822484,25.31999969482422,2.8181124616370967,25.71999931335449,-0.005802693087687771
4787,2018-08-10,25.86000061035156,25.86000061035156,25.399999618530273,25.70000076293945,1360515.0,0.00038685604387822536,4.750017881410441,0.695652895029263,55.52560577613171,49.38851303048448,-0.22694850729414284,-0.13455873557427367,-1.0929647587269322,-2.7168552617918174,23.728953672747842,0.4600009918212855,0.25006756572289746,0.1570004463195751,-0.41516456591600104,0.7291654585551512,-0.1290820597982112,0.4430829524373614,0.09679516266098531,90.00009536737042,33.690755466130454,0.28608250611778807,8,-0.24000072479247692,-0.6600008010864222,-1.6825008392333949,-2.750000953674313,0.25,4,-0.0065738620371840195,-1.1212026633374947,25.85000038146973,1.1739353982667156,25.6200008392334,-1.0476201288822484,25.31999969482422,-0.0065738620371840195
4788,2018-08-13,26.170000076293945,26.170000076293945,25.71999931335449,25.81999969482422,885675.0,0.011987604741907631,1.571430128446187,2.1875044703526214,57.80051961837412,49.42665887553752,-0.48792773549771695,-0.4337163871525931,-1.3728949146308587,-2.996270101223349,21.291494095606804,0.4500007629394567,0.1584073495233298,0.44599990844726634,-0.16306853228279294,1.0550683491773256,0.14146568808223492,0.7505341288122978,-1.610000610351559,100.0,37.33110067804887,0.30453422036503025,8,-0.4250001907348633,-0.8950004577636719,-1.8550004959106445,-3.060000419616699,0.22999954223632812,0,-0.013374107009910707,4.750017881410441,25.86000061035156,-1.1212026633374947,25.85000038146973,1.1739353982667156,25.6200008392334,-0.013374107009910707
4789,2018-08-14,26.709999084472656,26.739999771118164,26.170000076293945,26.20000076293945,1381860.0,0.02063427614078872,1.0,1.4571364733707275,73.29841520286806,52.1255381767628,-0.9472586385160433,-0.970716310130566,-1.8752850399027459,-3.4977631012269867,19.113126672159733,0.5699996948242188,0.07156201981213428,0.9524990081787124,0.21095392847910688,1.6940440878783178,0.5817264683289096,1.323271548028515,-2.1177996063232385,97.77772754309547,28.77813777845141,0.3707725398498036,8,-0.6799993515014648,-1.1499996185302734,-2.3949995040893555,-3.534998893737793,-0.7299995422363281,1,-0.0363159620592568,1.571430128446187,26.170000076293945,4.750017881410441,25.86000061035156,-1.1212026633374947,25.85000038146973,-0.0363159620592568
4790,2018-08-15,26.3700008392334,26.709999084472656,26.21999931335449,26.63999938964844,1584320.0,-0.012729249602891568,1.3902547951450928,-0.529410664731889,58.409807159385025,52.699210333301764,-0.5262091185800628,-0.6473696276846859,-1.4995638225074543,-3.1181305839210154,16.526507388648533,0.4899997711181676,0.06781077450825634,0.6020007133483887,-0.16890706977073222,1.3729084964675096,0.21654682178882823,0.9874546049079491,-1.6918893493652298,72.38814255578994,4.933610219206244,0.3854538915595597,8,-0.34000110626220703,-0.720001220703125,-1.9825010299682617,-2.9750003814697266,-1.090000152587887,2,-0.013651899844309034,1.0,26.709999084472656,1.571430128446187,26.170000076293945,4.750017881410441,25.86000061035156,-0.013651899844309034
4791,2018-08-16,26.5,26.54999923706055,26.34000015258789,26.38999938964844,1009435.0,0.004929812538086331,-1.0000000000000338,-0.40741185529502166,58.662616977388936,53.718998450839955,-0.6229553476059202,-0.7861728090705284,-1.5877243016247249,-3.208454884877593,14.30692540493638,0.2099990844726598,0.06802147028528438,0.7119998931884766,-0.11396289546035376,1.5379626818373069,0.2990184988640614,1.1249812875128917,-1.7394129788818304,82.08957135902844,16.852869681758747,0.41298139432441505,8,-0.4700002670288086,-0.8500003814697266,-2.085000514984131,-3.104999542236328,-1.0,3,-0.02603775600217406,1.3902547951450928,26.3700008392334,1.0,26.709999084472656,1.571430128446187,26.170000076293945,-0.02603775600217406
4792,2018-08-17,26.43000030517578,26.61000061035156,26.290000915527344,26.53000068664551,973325.0,-0.0026414979178950304,1.4615339471078417,-0.909089332778533,65.20271075739207,55.90201863893052,-0.49180105554669495,-0.7009163031349885,-1.4658429664153232,-3.1027763752216444,12.43861119598177,0.3199996948242152,0.11773659150754057,0.6095002174377449,-0.2648710511561596,1.4838714860316493,0.17231458314079262,1.046685851734697,-1.5902367740576118,69.60790913544798,4.069585278931015,0.4371856342969528,8,-0.40000057220458984,-0.7800006866455078,-1.840001106262207,-2.9700002670288086,-0.8899993896484375,4,-0.006810454146704337,-1.0000000000000338,26.5,1.3902547951450928,26.3700008392334,1.0,26.709999084472656,-0.006810454146704337
4793,2018-08-20,26.979999542236328,26.979999542236328,26.35000038146973,26.459999084472656,1137395.0,0.020809656856221936,1.423071562190501,-5.199984741268961,70.40231381277603,59.371692606686366,-0.9434915233994055,-1.1915037739954144,-1.9552102905093278,-3.610662268700402,11.582125541130814,0.629999160766598,0.13801238672600036,1.082999515533448,0.08599149466614975,2.080007536400746,0.5844955050997989,1.581503525967097,-2.064226561518158,100.0,33.12139053064486,0.4985040104336492,8,-0.7950000762939453,-1.2100000381469727,-2.0699996948242188,-3.179999351501465,-1.2099990844726562,0,-0.03224606918628048,1.4615339471078417,26.43000030517578,-1.0000000000000338,26.5,1.3902547951450928,26.3700008392334,-0.03224606918628048
4794,2018-08-21,26.76000022888184,27.01000022888184,26.65999984741211,27.0,1069635.0,-0.00815416297580307,1.6923082566114784,-0.461537615082706,67.3077074229974,61.94201995071528,-0.5562418137499776,-0.9243877465567039,-1.675562990140687,-3.350359374453067,10.680461574600457,0.3500003814697301,0.187719043544174,0.8030001640319853,-0.2513960063353906,1.8573963343993611,0.2758020788482973,1.3301982492156732,-1.7203736544725814,68.35446705360879,-0.4764679395594129,0.5271980851836872,8,-0.5550003051757848,-0.9750003814697266,-1.8500003814697301,-2.835000038146976,-1.0,1,-0.013452937491496009,1.423071562190501,26.979999542236328,1.4615339471078417,26.43000030517578,-1.0000000000000338,26.5,-0.013452937491496009
4795,2018-08-22,26.90999984741211,26.93000030517578,26.6200008392334,26.75,910300.0,0.0056053668627542574,2.099982833927788,-0.6666666666666765,65.20468048250402,63.53493080109081,-0.5632425947898092,-0.9680789989966279,-1.785508370070481,-3.4579756564587427,11.771264494465322,0.3099994659423828,0.2643214800428453,0.8539998054504387,-0.16562641803963984,1.8736260289405173,0.34418669370539945,1.363812917195478,-1.712743380645044,86.11104488366445,17.351839897294255,0.5098131117450392,8,-0.7049999237060547,-1.1249999999999964,-1.982499599456787,-2.9549999237060582,-1.2199993133544957,2,-0.034559654791867955,1.6923082566114784,26.76000022888184,1.423071562190501,26.979999542236328,1.4615339471078417,26.43000030517578,-0.034559654791867955
4796,2018-08-23,27.25,27.32999992370605,26.940000534057614,26.940000534057614,983090.0,0.012634714028829208,-1.5161294292094987,1.9374985098824817,71.38893333488755,65.29752275206368,-0.7641242503804939,-1.2600579478862173,-2.090026647581084,-3.748075591044671,12.522712738262404,0.42000007629394176,0.42255713517493376,1.122499942779541,-0.02053143419389869,2.2655313197529807,0.5509842542928212,1.6940156312662609,-1.9077240322637543,92.30769230769262,21.8166704845369,0.5715156884867202,8,-0.7250003814697301,-1.3050003051757812,-2.1775002479553223,-3.2200002670288086,-1.5,3,-0.0722935527836509,2.099982833927788,26.90999984741211,1.6923082566114784,26.76000022888184,1.423071562190501,26.979999542236328,-0.0722935527836509
4797,2018-08-24,27.31999969482422,27.520000457763672,27.06999969482422,27.28000068664551,786500.0,0.0025687961403382253,1.0454555306540898,0.1290292809283137,71.85796379262825,66.85946099364747,-0.6763713297762948,-1.2865448586181927,-2.1278351812246363,-3.772690259189634,13.100121210858612,0.4500007629394531,0.5515714097491262,1.122999668121338,-0.13292672764428204,2.378926063886958,0.4950364702385279,1.7509628660041479,-1.778951331490994,82.90591881216199,11.101415124565804,0.6279631978828099,8,-0.47499942779541016,-1.2799997329711914,-2.2100000381469727,-3.244999885559082,-1.4300003051757777,4,-0.06661785194562131,-1.5161294292094987,27.25,2.099982833927788,26.90999984741211,1.6923082566114784,26.76000022888184,-0.06661785194562131
4798,2018-08-27,27.8700008392334,27.920000076293945,27.440000534057614,27.459999084472656,758295.0,0.020131813709843405,-1.1333367241839527,10.250298030614616,83.46462014432795,67.98903932047635,-1.072670507630086,-1.7415401984194823,-2.644715551829961,-4.274286089908713,14.26293553459863,0.6000003814697266,0.6549201784622198,1.5560008049011245,0.13638771132547234,2.9756138984767766,0.8461942581132966,2.2658073516889523,-2.091478224568519,96.15390258431219,14.635964096470474,0.7098065467878262,8,-0.8000011444091797,-1.6300010681152344,-2.717501163482666,-3.77500057220459,-1.9900016784667969,0,-0.08360243464456762,1.0454555306540898,27.31999969482422,-1.5161294292094987,27.25,2.099982833927788,26.90999984741211,-0.08360243464456762
4799,2018-08-28,27.60000038146973,28.040000915527344,27.35000038146973,28.0,1277280.0,-0.009687852516444218,1.874993542849635,-0.9756046501890971,76.19050502420532,69.9646724165675,-0.7410792442630125,-1.381712970486518,-2.339535581286672,-3.9587153337452,15.996611413606113,0.6900005340576136,0.7416843470815131,1.1840003013610882,-0.2992309644432076,2.667231567165384,0.44238466845893853,1.925615934263238,-1.5216709221767815,69.0140485621684,-16.360679218158637,0.7416156329021488,8,-0.43499946594238637,-1.3000001907348668,-2.3725004196167028,-3.5050001144409215,-1.8299999237060582,1,-0.06630434414539699,-1.1333367241839527,27.8700008392334,1.0454555306540898,27.31999969482422,-1.5161294292094987,27.25,-0.06630434414539699
4800,2018-08-29,27.65999984741211,27.76000022888184,27.540000915527344,27.76000022888184,1022250.0,0.002173893663518278,3.399969482538048,0.2500011920940435,75.06928017828724,71.78763499444509,-0.6692250612987287,-1.3403120544470326,-2.3655120412962525,-3.9737700144719206,17.77531261322623,0.21999931335449574,0.8045096081692371,1.1359997749328627,-0.3805809012201493,2.652580451085875,0.3777094368563567,1.8942901130093688,-1.267802955121656,65.45446033323114,-19.712401326157647,0.7582903380765054,8,-0.4949989318847656,-1.359999656677246,-2.364999771118164,-3.564999580383301,-2.129999160766598,2,-0.06869123749138539,1.874993542849635,27.60000038146973,-1.1333367241839527,27.8700008392334,1.0454555306540898,27.31999969482422,-0.06869123749138539
4801,2018-08-30,27.90999984741211,27.95000076293945,27.53000068664551,27.65999984741211,872465.0,0.009038322537206822,1.5454408840800968,-2.499990463293127,76.62340364606311,73.05660087096409,-0.780232845063729,-1.5069040460390006,-2.5614411857026624,-4.1734024109058225,19.430633780959287,0.4200000762939382,0.7662024694231171,1.2839998245239244,-0.31930472880485894,2.8873043778527077,0.4823475478595327,2.085652101188316,-1.2541543114037523,86.5978448953909,1.9579872247981456,0.8016522766643925,8,-0.7149991989135742,-1.4399995803833008,-2.7125000953674316,-3.814999580383301,-3.3099994659423793,3,-0.07954135884957159,3.399969482538048,27.65999984741211,1.874993542849635,27.60000038146973,-1.1333367241839527,27.8700008392334,-0.07954135884957159
4802,2018-08-31,27.920000076293945,27.920000076293945,27.709999084472656,27.86000061035156,1651505.0,0.00035830272076342595,6.00009536828051,0.23999786376954546,74.64791910682251,73.5283347925248,-0.6220666065421021,-1.4154165100296936,-2.507435339582198,-4.132465543519132,21.013350073124684,0.21000099182128906,0.8356056825324103,1.1835000038146966,-0.4581586106607247,2.825158618290118,0.36267069657698414,2.004329311052409,-1.0426896795625495,82.60858748503829,-0.08466726244201084,0.8208293072377114,8,-0.5899991989135742,-1.2699995040893555,-2.7225003242492676,-3.8249998092651367,-4.030000686645504,4,-0.07772206555745786,1.5454408840800968,27.90999984741211,3.399969482538048,27.65999984741211,1.874993542849635,27.60000038146973,-0.07772206555745786
4803,2018-09-03,27.979999542236328,28.170000076293945,27.690000534057614,27.86000061035156,935790.0,0.002148978000660051,-1.0869586850878044,1.9999999999999407,70.684074300959,73.90348666785388,-0.5870312633241532,-1.3675354468970582,-2.4898061936017015,-4.1405022206220075,22.99898090310139,0.4799995422363317,0.9048835442970571,1.1304994583129897,-0.5275965561149931,2.7885954727409725,0.3014514510989983,1.9595474655269811,-0.9166586624975821,76.8291945403287,-3.792558566028717,0.8290480072139909,9,-0.5849990844726562,-1.2649993896484375,-2.7824997901916504,-3.8849992752075195,-4.020000457763672,0,-0.07469621825522166,6.00009536828051,27.920000076293945,1.5454408840800968,27.90999984741211,3.399969482538048,27.65999984741211,-0.07469621825522166
4804,2018-09-04,27.18000030517578,28.20000076293945,27.020000457763672,28.0,2199700.0,-0.028591824522832265,-1.070177082357344,-6.833391613948998,61.47309042083285,73.48886554989043,0.31157582815174223,-0.443798684736322,-1.623420062832217,-3.291706594366943,24.88763361506951,1.1800003051757777,0.9481157876547215,0.23750019073486328,-1.2602855580860677,1.7352859395557942,-0.5113926836756022,0.9863930651453288,0.9899997711181641,13.559305595965515,-65.29064020009174,0.7488928744104646,9,0.39000034332275035,-0.4499998092651367,-1.9825005531311035,-2.9600000381469727,-4.380001068115231,1,-0.04782932780768312,-1.0869586850878044,27.979999542236328,6.00009536828051,27.920000076293945,1.5454408840800968,27.90999984741211,-0.04782932780768312
4805,2018-09-05,26.020000457763672,27.26000022888184,26.020000457763672,27.170000076293945,2170670.0,-0.04267843393626514,-1.156522056421056,1.402439081122824,44.73684430672858,70.52752232453942,1.488594370318122,0.788111518113233,-0.4213942503124528,-2.0885216091354515,26.157728650189732,1.2399997711181676,0.8923510681740048,-0.9424996376037598,-2.375198343096052,0.4901990678885326,-1.658848990349906,-0.22615028485761357,2.1800003051757777,0.0,-75.19987306182986,0.7163493527461461,9,1.0900001525878906,0.7399997711181641,-0.8550009727478027,-1.7750005722045898,-3.380001068115231,2,-0.009607993681852833,-1.070177082357344,27.18000030517578,-1.0869586850878044,27.979999542236328,6.00009536828051,27.920000076293945,-0.009607993681852833
4806,2018-09-06,25.70000076293945,26.11000061035156,25.6200008392334,25.90999984741211,1872175.0,-0.012298220184263742,-1.6486550575814558,0.1826079601148421,42.41164331848688,67.25570893852371,1.7495930919000813,1.1555427066090331,-0.051259632338808814,-1.7301122521261156,27.022606409407622,0.4899997711181605,0.8531743533949907,-1.2549993515014677,-2.713556350376674,0.2035576473737386,-1.9842778509390726,-0.5257208520638628,2.5,3.1007723283625115,-69.79888735589485,0.7292784994376033,9,1.2100000381469762,1.0599994659423864,-0.5675010681152308,-1.4400005340576136,-2.909999847412106,3,-0.006614788764484625,-1.156522056421056,26.020000457763672,-1.070177082357344,27.18000030517578,-1.0869586850878044,27.979999542236328,-0.006614788764484625
4807,2018-09-07,25.690000534057614,26.04999923706055,25.51000022888184,25.729999542236328,1784250.0,-0.00038911395272234195,-1.6999976158119832,0.1904722979110037,34.894620068977176,61.85904226348473,1.6808185927552124,1.2144177734957644,0.012372020897050362,-1.676101411565405,28.343384764014573,0.5399990081787109,0.814205878307078,-1.2564995765686078,-2.7436268311110723,0.23062767797385675,-2.00006320383984,-0.5129359492973755,2.355200233459474,6.691459830465566,-60.18680421333607,0.7435636272712315,9,1.164999961853031,1.0699996948242223,-0.5600008964538539,-1.4300003051757777,-3.340000152587887,4,-0.04242896574263799,-1.6486550575814558,25.70000076293945,-1.156522056421056,26.020000457763672,-1.070177082357344,27.18000030517578,-0.04242896574263799
4808,2018-09-10,25.81999969482422,25.899999618530273,25.59000015258789,25.690000534057614,1354675.0,0.005060301987703797,1.1379346632202731,-3.250059606122541,38.75597016321521,57.69964950115251,1.3739294003537807,1.113966672345633,-0.053642256434379476,-1.7581728009520248,29.18114070767305,0.3099994659423828,0.717211986576519,-1.109000396728515,-2.642127669115311,0.4241268756582812,-1.8755640329219148,-0.34243676053511507,2.0223850296020487,11.524141427391262,-52.88848477087246,0.7665636361933984,9,1.0350008010864258,0.9400005340576172,-0.690000057220459,-1.4499998092651367,-2.5699996948242188,0,-0.07474826986782102,-1.6999976158119832,25.690000534057614,-1.6486550575814558,25.70000076293945,-1.156522056421056,26.020000457763672,-0.07474826986782102
4809,2018-09-11,25.739999771118164,26.020000457763672,25.709999084472656,25.82999992370605,1427295.0,-0.0030983704357707698,-3.1333095976806877,-0.6923133353873681,35.76641793780742,53.33266480776585,1.2989391607084073,1.177965574670793,0.08460695206602509,-1.6289463586389132,29.106286133087533,0.3100013732910156,0.6014241343236293,-1.1405003547668464,-2.761643015188991,0.480642305655298,-1.9510716849779186,-0.3299290245557742,1.9157941936645493,13.142830984932832,-46.520569718191396,0.810571330211072,9,1.1150007247924805,1.0200004577636719,-0.6100001335144043,-1.2999992370605469,-2.489999771118164,1,-0.06915309644418788,1.1379346632202731,25.81999969482422,-1.6999976158119832,25.690000534057614,-1.6486550575814558,25.70000076293945,-0.06915309644418788
4810,2018-09-12,26.01000022888184,26.3799991607666,25.81999969482422,25.88999938964844,1963490.0,0.01048952836692063,-3.3076844074385354,-1.3333403975756046,34.65346441165131,48.66933822616455,0.8607942328855955,0.9271472416908715,-0.11764775546887307,-1.8500455671832903,29.019267660423704,0.6399993896484375,0.3793720837883967,-0.8524998664855907,-2.505196054242898,0.8001963212717165,-1.6788479603642443,-0.02615177260693713,1.4741302370288025,57.47133492644664,1.8571931060360782,0.8263480938786539,9,0.845000267028805,0.7849998474121058,-0.7550005912780797,-1.5699996948242223,-2.880001068115238,2,-0.12341410855724877,-3.1333095976806877,25.739999771118164,1.1379346632202731,25.81999969482422,-1.6999976158119832,25.690000534057614,-0.12341410855724877
4811,2018-09-13,25.809999465942386,26.290000915527344,25.790000915527344,26.10000038146973,1072445.0,-0.007689379514782546,-2.0303212456794753,-2.4166573948978782,31.894481999340485,43.918956325333205,0.8175583535103677,1.1307801126340742,0.1398225368297652,-1.588717037484205,28.908221194024165,0.5,0.19227676349479594,-1.0180006027221644,-2.730291680524651,0.6942904750803223,-1.874146141623406,-0.16185506382092285,1.5162005810059505,34.48271326157031,-16.94889270624141,0.856145538901243,9,1.0450010299682582,0.9900007247924769,-0.464999675750736,-1.3699989318847692,-2.6700000762939453,3,-0.12282061766320151,-3.3076844074385354,26.01000022888184,-3.1333095976806877,25.739999771118164,1.1379346632202731,25.81999969482422,-0.12282061766320151
4812,2018-09-14,26.25,26.309999465942386,25.82999992370605,26.170000076293945,2065030.0,0.017047676991943206,3.800022888314462,-0.2758609349925022,30.049248124009623,39.403975639005495,0.12935978279712046,0.7131674461778168,-0.239312143837612,-1.9694777694010952,28.70995543872602,0.5,0.007160860037394912,-0.5690000534057624,-2.2919582655620907,1.1539581587505658,-1.4304791594839266,0.2924790526724017,0.9309040615030177,83.54438937001886,36.20961947569258,0.8614791060781641,9,0.6050004959106445,0.5500001907348633,-0.9099998474121094,-1.7049999237060547,-3.25,4,-0.13180948893229172,-2.0303212456794753,25.809999465942386,-3.3076844074385354,26.01000022888184,-3.1333095976806877,25.739999771118164,-0.13180948893229172
4813,2018-09-17,26.11000061035156,26.57999992370605,26.059999465942386,26.559999465942386,1560725.0,-0.005333310081845344,1.122451839424527,-5.624991059294846,31.04325218119716,36.02288250126821,-0.026592183719596818,0.8270501001776012,-0.04397684634997745,-1.7771574567430122,28.11966786738555,0.5200004577636648,-0.23203641976358824,-0.6654994964599652,-2.4150674564672236,1.0840684635472932,-1.5402834764635926,0.20928448354366225,0.9372311445417658,45.97714253142167,1.3274568927689998,0.8747839800036288,9,0.27499961853028054,0.7449998855590856,-0.7000007629394496,-1.4400005340576136,-4.39000129699707,0,-0.14400613332008672,3.800022888314462,26.25,-2.0303212456794753,25.809999465942386,-3.3076844074385354,26.01000022888184,-0.14400613332008672
4814,2018-09-18,26.399999618530273,26.559999465942386,26.059999465942386,26.229999542236328,1696190.0,0.01110681736498087,1.0408172798081456,-0.3777789080613176,34.855758980705104,34.92498413171004,-0.49044546571482783,0.5361885619818736,-0.2931496046979305,-2.0091052777276026,27.454913045309336,0.5,-0.46613383895872573,-0.35750045776367045,-2.115128858119924,1.400127942592583,-1.2363146579417972,0.5213137424144563,0.5242536142821308,77.21512263784267,33.74314513866892,0.8788142001781275,9,-0.3549995422363281,0.4550008773803711,-0.8899998664855957,-1.4549999237060547,-4.329999923706055,1,-0.11931816909267212,1.122451839424527,26.11000061035156,3.800022888314462,26.25,-2.0303212456794753,25.809999465942386,-0.11931816909267212
4815,2018-09-19,25.979999542236328,26.520000457763672,25.979999542236328,26.51000022888184,1224535.0,-0.01590909402889329,-1.0377366638716248,-3.117649698751269,27.71361213232872,33.29186955547025,-0.08573184952731339,0.930658316892611,0.16267087290702875,-1.5351423381515232,26.80101173680004,0.5400009155273438,-0.7062521222963056,-0.7310005187988295,-2.5205596789889704,1.0585586413913113,-1.6257800988938982,0.1637790612962391,0.8311134502616326,24.050489271754174,-13.389420279070045,0.8947795800950701,9,0.06500053405761719,0.8750009536743164,-0.18499994277954102,-0.8350000381469727,-3.3199996948242188,2,-0.10508081564043525,1.0408172798081456,26.399999618530273,1.122451839424527,26.11000061035156,3.800022888314462,26.25,-0.10508081564043525
4816,2018-09-20,25.28000068664551,26.0,25.270000457763672,26.0,2209265.0,-0.026943759350450014,1.0277784400522403,1.3584875104813912,23.70516777840099,32.048597078739554,0.6128750361049278,1.5552404866599154,0.8711071443793692,-0.7840645362616705,25.603004633157887,0.7299995422363281,-0.8947939435070822,-1.3324994087219189,-3.2117586610375213,0.5467598435936836,-2.272129034879722,-0.39286978256411587,1.427023284763159,0.7633765617336025,-29.68394945782333,0.9396296261578017,9,0.6449995040893519,1.4549999237060511,0.5599989891052211,-0.1350011825561559,-3.380001068115238,3,-0.08504752640353674,-1.0377366638716248,25.979999542236328,1.0408172798081456,26.399999618530273,1.122451839424527,26.11000061035156,-0.08504752640353674
4817,2018-09-21,25.5,25.690000534057614,25.290000915527344,25.43000030517578,15856515.0,0.00870250424758523,-1.2857220708446664,-0.09722189108499149,26.061764261859295,30.638129756366677,0.4057598082818572,1.2563120530103085,0.6606636864381628,-0.9548595218430869,24.094549284395434,0.40999984741210227,-0.921540883068289,-1.0215001106262207,-2.9325017045674677,0.8895014833150263,-1.977000907596846,-0.06599931365559542,1.0633216200441709,17.55722412229172,-6.73299014107258,0.9555007969706237,9,0.4250001907348633,1.2350006103515625,0.3399996757507324,-0.35500049591064453,-4.270000457763672,4,-0.09254904354319837,1.0277784400522403,25.28000068664551,-1.0377366638716248,25.979999542236328,1.0408172798081456,26.399999618530273,-0.09254904354319837
4818,2018-09-24,25.540000915527344,25.75,25.3799991607666,25.399999618530273,1636325.0,0.0015686633540135109,-3.111069903468153,2.000027247956403,31.447963019860637,30.158301432150367,0.3596893890014137,1.0886172387011257,0.6266895588076977,-0.9462013448508415,21.98792580109484,0.37000083923339844,-0.9089422534603351,-0.8649991989135728,-2.7129052776342206,0.982906879807075,-1.7889522382738967,0.058953840446751116,0.8939885882887779,20.9302841360221,-4.5224503675101495,0.923953039360324,9,0.38499927520751953,1.1949996948242188,0.29999876022338867,-0.3950014114379883,-4.320001602172855,0,-0.09945187253235843,-1.2857220708446664,25.5,1.0277784400522403,25.28000068664551,-1.0377366638716248,25.979999542236328,-0.09945187253235843
4819,2018-09-25,25.770000457763672,25.770000457763672,25.489999771118164,25.51000022888184,1384080.0,0.009005463351275722,1.1538495396691486,1.857127287094156,46.41833591654444,31.465509377138495,0.1501867144405935,0.7531010825739592,0.3961646519212607,-1.126349031844395,19.62052733345978,0.2800006866455078,-0.8533716349879406,-0.5434996604919426,-2.3221951670900474,1.235195846106162,-1.432847413790995,0.3458480928071097,0.5475901414472055,40.0,10.859731573710832,0.8893477532990529,9,0.1549997329711914,0.9650001525878906,0.20749902725219727,-0.5050010681152344,-3.6000003814697266,1,-0.15715952939337452,-3.111069903468153,25.540000915527344,-1.2857220708446664,25.5,1.0277784400522403,25.28000068664551,-0.15715952939337452
4820,2018-09-26,25.76000022888184,25.8799991607666,25.60000038146973,25.79999923706055,1343340.0,-0.0003880569927898758,1.8000038147191575,-0.15384220371932866,50.943388304588254,33.582054522166025,0.13521431902149317,0.6466118511578678,0.4016439646405878,-1.0676457136456143,17.039042927066237,0.27999877929687145,-0.8272257277522925,-0.4584999084472621,-2.13437515685429,1.2173753399597658,-1.2964375326507778,0.3794377157562536,0.4528313561843156,67.12329840880042,33.256233417131,0.8379376242035146,9,0.1649999618530238,0.975000381469723,0.23499965667724254,-0.48000049591064453,-3.8700008392333984,2,-0.14324536107419872,1.1538495396691486,25.770000457763672,-3.111069903468153,25.540000915527344,-1.2857220708446664,25.5,-0.14324536107419872
4821,2018-09-27,25.690000534057614,25.79999923706055,25.520000457763672,25.71999931335449,1180710.0,-0.002717379433317846,1.9473768747362998,0.7499880787754518,50.0,35.7988047306094,0.20830789131107608,0.5710449572615666,0.46815038728393077,-0.953166668397273,14.162065186426473,0.27999877929687855,-0.7807415153935224,-0.41749963760376474,-1.9051590845516486,1.0701598093441191,-1.1613293610777085,0.326330085870179,0.4285479382782924,67.79674715270735,29.232551575623546,0.7438297234739426,9,0.23499965667724965,1.0450000762939489,0.3049993515014684,-0.4100008010864187,-3.8800010681152273,3,-0.11794474985037806,1.8000038147191575,25.76000022888184,1.1538495396691486,25.770000457763672,-3.111069903468153,25.540000915527344,-0.11794474985037806
4822,2018-09-28,25.75,25.85000038146973,25.559999465942386,25.65999984741211,2050125.0,0.0023355182831874544,-1.000000000000049,-3.0001271617497456,48.895903229377765,37.78243262485169,0.07814220399502858,0.3585205425256426,0.4155989494054779,-0.9670879510885726,11.088081099610006,0.29000091552734375,-0.7474422186313703,-0.2490001678466811,-1.473278769166189,0.9752784334728268,-0.8611394685064369,0.36313913281307464,0.2836936708786837,74.00016784667969,30.693056389281168,0.6121393006597545,9,0.16499996185302734,0.9850006103515625,0.4849996566772461,-0.3100004196166992,-4.350000381469727,4,-0.1495145779211544,1.9473768747362998,25.690000534057614,1.8000038147191575,25.76000022888184,1.1538495396691486,25.770000457763672,-0.1495145779211544
4823,2018-10-01,25.88999938964844,25.899999618530273,25.70000076293945,25.729999542236328,1172850.0,0.00543686950091038,1.222205738990418,1.7777730682830049,52.32197721927267,39.72312354024808,-0.10766872570228614,0.05682901627806203,0.2954664666676763,-1.0565338615762307,7.527610552728943,0.19999885559082387,-0.6773765559098948,-0.0045007705688426825,-0.797721196727359,0.7887196555896736,-0.40111098364809905,0.3921094425104137,0.06732495991874288,97.56091887717687,48.354677602966106,0.39661021307925803,10,0.005001068115230822,0.8450012207031214,0.5525007247924769,-0.3549995422363317,-4.45999908447266,0,-0.17999227335923818,-1.000000000000049,25.75,1.9473768747362998,25.690000534057614,1.8000038147191575,25.76000022888184,-0.17999227335923818
4824,2018-10-02,25.8799991607666,25.88999938964844,25.57999992370605,25.84000015258789,1392805.0,-0.0003862583668440278,9.333407508661631,0.24999403952983257,47.811427918213795,41.9562141831242,-0.20024558879403642,-0.03747876996072819,0.3220808820018384,-0.9952057251880007,5.7971324963068485,0.3099994659423899,-0.6325357513686036,0.05049905776977681,-0.4628784208292167,0.5638765363687703,-0.20618968152972172,0.30718779706927535,-0.6099987030029297,94.73671001711598,44.65194315655533,0.25668873929949687,10,-0.24499893188476562,0.8550014495849609,0.7750005722045898,-0.14499950408935547,-3.729999542236328,1,-0.18006182374520896,1.222205738990418,25.88999938964844,-1.000000000000049,25.75,1.9473768747362998,25.690000534057614,-0.18006182374520896
4825,2018-10-03,25.770000457763672,25.979999542236328,25.71999931335449,25.979999542236328,1131960.0,-0.004250336420786427,1.4762034514078448,-5.250107291020933,49.3055716525149,44.80070350247019,-0.1376424769263771,0.0556852588811978,0.4680679886887944,-0.8339976607158448,5.956696379919872,0.2600002288818395,-0.5885777997583901,-0.046999645233153586,-0.5529677930545667,0.4589685025882595,-0.29998371914386013,0.20598442867755296,-0.4876000213623044,54.34793425439106,2.1950310112177505,0.25298407391070654,10,-0.13500022888183594,0.9650001525878906,0.9625000953674316,0.024999618530273438,-3.5600013732910156,2,-0.13969733478934276,9.333407508661631,25.8799991607666,1.222205738990418,25.88999938964844,-1.000000000000049,25.75,-0.13969733478934276
4826,2018-10-04,25.53000068664551,25.8700008392334,25.36000061035156,25.8700008392334,1627125.0,-0.00931314578404896,2.000000000000021,1.619055404178003,36.56714983890712,45.96796856658661,0.15818387278891421,0.2975516659131898,0.7133176180036962,-0.5487737102558867,6.282033681147406,0.5100002288818395,-0.5891612118966272,-0.27849941253661825,-0.7982671156121199,0.24126829053888343,-0.5383832640743691,-0.01861556099886741,-0.21969628601074476,27.419414381434454,-19.90499221780797,0.25988385153775156,10,0.13999938964843395,1.2049999237060511,1.2024998664855922,0.26499938964843395,-3.1700000762939524,3,-0.14257740693681686,1.4762034514078448,25.770000457763672,9.333407508661631,25.8799991607666,1.222205738990418,25.88999938964844,-0.14257740693681686
4827,2018-10-05,24.60000038146973,25.540000915527344,24.60000038146973,25.479999542236328,2107925.0,-0.03642774305377339,-1.1363668875291884,2.58823166421705,28.24204340515506,45.61175527606377,1.0583951150714235,1.2034040795405367,1.6343231462827923,0.42341803344903894,6.910327914943608,0.9400005340576136,-0.5432956458046476,-1.1539997100830028,-1.9037754117931414,-0.4042240083728643,-1.5288875609380739,-0.7791118592279318,1.379999160766598,0.0,-45.53286415450523,0.37488785085507004,10,0.6899995803832972,1.8000001907348597,2.2325000762939418,1.1949996948242152,-2.8299999237060582,4,-0.11341466960419022,2.000000000000021,25.53000068664551,1.4762034514078448,25.770000457763672,9.333407508661631,25.8799991607666,-0.11341466960419022
4828,2018-10-08,23.88999938964844,24.56999969482422,23.86000061035156,24.56999969482422,2161045.0,-0.028861828488267238,1.0882316642170442,0.7727283564491194,17.737765380276116,42.4250252164784,1.687151648170314,1.8565889496307584,2.339788790977586,1.170473132664437,7.894527651290736,0.7399997711181712,-0.4181092145949883,-1.767500686645505,-2.887103503797018,-0.6478978694939919,-2.3273020952212597,-1.2076992780697502,2.0624001693725553,1.4150374722223051,-38.453321665549815,0.5598014085757557,10,1.0300006866455043,2.140001296997063,3.1000013351440394,1.9050006866455043,-2.090000152587894,0,-0.10422770342125198,-1.1363668875291884,24.60000038146973,2.000000000000021,25.53000068664551,1.4762034514078448,25.770000457763672,-0.10422770342125198
4829,2018-10-09,23.959999084472656,24.09000015258789,23.59000015258789,24.020000457763672,2244880.0,0.002930083575244824,3.999980926586431,0.08823727406343661,21.468896721836146,39.150081707283725,1.490102956667144,1.735372061974008,2.265006544283544,1.1357560293023639,9.253725106151736,0.5,-0.3158019200926745,-1.6085009574890137,-2.9595596471791836,-0.2574422677988437,-2.2840303023340986,-0.9329716126439287,1.9087045166015635,15.481130810631358,-25.29801801616064,0.6755293448450843,10,0.8250007629394531,1.9350013732910156,3.095001220703125,1.9000005722045898,-2.5799999237060547,1,-0.1055926075112602,1.0882316642170442,23.88999938964844,-1.1363668875291884,24.60000038146973,2.000000000000021,25.53000068664551,-0.1055926075112602
4830,2018-10-10,22.79999923706055,24.0,22.79999923706055,23.959999084472656,2300750.0,-0.04841401885377561,-1.0689671048088276,19.332888295505057,18.999967098220395,35.70563360708599,2.4429761306224833,2.785363282512936,3.4085801924404855,2.325449697199641,10.952866746557874,1.2000007629394496,-0.2992915091709918,-2.608000755310055,-4.421687143363691,-0.794314367256419,-3.514843949336875,-1.7011575612832353,2.931982157104489,0.0,-43.94723564012631,0.9068431940268183,10,1.590000152587887,2.2300004959106445,4.350001335144039,3.0750007629394496,-1.2999992370605504,2,-0.028508756152663683,3.999980926586431,23.959999084472656,1.0882316642170442,23.88999938964844,-1.1363668875291884,24.60000038146973,-0.028508756152663683
4831,2018-10-11,22.63999938964844,23.06999969482422,21.940000534057614,22.229999542236328,4248505.0,-0.00701753740202038,-1.282831513320634,-0.3534481908138173,13.705563360304168,31.795595843855597,2.374543825042604,2.8413767653637905,3.538027897884607,2.506211506675136,13.001888767757078,1.1299991607666051,-0.3999101609836444,-2.6095005989074664,-4.791855952683477,-0.4271452451314559,-3.7006782757954717,-1.5183229220194612,2.857423431948238,19.444410594896855,-26.69090168760388,1.0911776768880053,10,1.3200006484985316,1.6200008392333913,4.295001029968258,3.235000610351559,-0.8599987030029332,3,-0.01899294685371733,-1.0689671048088276,22.79999923706055,3.999980926586431,23.959999084472656,1.0882316642170442,23.88999938964844,-0.01899294685371733
4832,2018-10-12,22.790000915527344,23.149999618530273,22.59000015258789,22.979999542236328,2536310.0,0.006625509272208063,1.113210399032648,-0.46341145712185233,16.0493763204271,27.765306855094977,1.9674044856254547,2.5495887959688623,3.3637454658364234,2.3702310747350097,15.060695660985266,0.5599994659423828,-0.5299384478124693,-2.286499118804933,-4.673845651203408,0.10084741359354155,-3.4801723850041704,-1.0928258526056958,2.3516796773154276,32.31941645266411,-16.30173796885488,1.193673266199237,10,1.169999122619629,1.4699993133544886,4.044999599456787,3.0849990844726562,-1.720001220703125,4,-0.018867937161108905,-1.282831513320634,22.63999938964844,-1.0689671048088276,22.79999923706055,3.999980926586431,23.959999084472656,-0.018867937161108905
4833,2018-10-15,22.350000381469727,22.8700008392334,22.21999931335449,22.8700008392334,1950765.0,-0.019306736129081736,1.5000036679749247,2.7368642961832674,9.859156190801116,23.548387774271344,2.0701465404187367,2.8390141617722833,3.7735292428006773,2.825189552619179,16.830056848634364,0.6500015258789098,-0.6781698418358104,-2.5384996414184577,-5.163523282122188,0.08652399928527288,-3.851011461770323,-1.2259878210665924,2.4715122054945304,19.069763728255246,-29.37612310432555,1.3125118203518646,10,1.609999656677246,1.9099998474121058,4.457499980926514,3.5249996185302734,-1.7100009918212855,0,-0.02595077914123567,1.113210399032648,22.790000915527344,-1.282831513320634,22.63999938964844,-1.0689671048088276,22.79999923706055,-0.02595077914123567
4834,2018-10-16,23.25,23.31999969482422,22.290000915527344,22.420000076293945,2437945.0,0.040268438620540525,1.1237103266287687,-1.5961522943183069,25.631063933960533,20.917886916654194,0.8469104231714297,1.7823041878935548,2.8660430934447696,1.9504830258230115,18.344652015080943,1.029998779296875,-0.822176813984882,-1.4810000419616713,-4.10216831143498,1.1401682275116372,-2.7915841766983256,-0.1704159072250171,1.2833613816735934,63.5922235709465,16.78562893908107,1.3105841347366545,10,0.6550006866455078,1.0100002288818324,3.5575003623962402,2.625,-2.639999389648441,1,-0.06236562421244962,1.5000036679749247,22.350000381469727,1.113210399032648,22.790000915527344,-1.282831513320634,22.63999938964844,-0.06236562421244962
4835,2018-10-17,23.25,23.78000068664551,23.03000068664551,23.5,2366525.0,0.0,-1.1739173701756647,-0.30120484696398325,25.98424635135092,19.74200875137017,0.504958208590228,1.6519913021934762,2.848730793348274,1.975553872594503,19.794228138098386,0.75,-1.0090619274562762,-1.3445000648498535,-3.9761175865640865,1.2871174568643795,-2.66030882570697,-0.028691303992737005,1.0240252969119936,71.19561724491797,25.926970388962175,1.3158087608571172,10,0.49000072479248047,1.0100002288818324,3.5575003623962402,2.625,-2.8999996185302734,2,-0.08043014362294187,1.1237103266287687,23.25,1.5000036679749247,22.350000381469727,1.113210399032648,22.790000915527344,-0.08043014362294187
4836,2018-10-18,23.1299991607666,23.6299991607666,23.10000038146973,23.28000068664551,2407170.0,-0.005161326418640755,-4.047629427793052,0.6000061035156392,24.51361694437628,19.327739144616974,0.2779459966401383,1.6892704954263031,2.9422532630286113,2.1024587389340326,21.148696379466163,0.5299987792968714,-1.2023078391421649,-1.3570008277893066,-4.04574648232915,1.331744826750537,-2.7013736550592284,-0.012628000519384841,0.9106236598599544,58.33327220041811,16.009152313339158,1.3443728272699214,10,0.1250009536743164,1.1300010681152308,3.6950011253356934,2.825000762939453,-2.8499984741210938,3,-0.07047121573317772,-1.1739173701756647,23.25,1.1237103266287687,23.25,1.5000036679749247,22.350000381469727,-0.07047121573317772
4837,2018-10-19,23.13999938964844,23.3799991607666,22.899999618530273,23.20000076293945,1906405.0,0.00043234886488030533,1.2857220708446866,0.4000050862112244,22.554901921966973,19.862976538138177,0.04365608602490312,1.5741047483898392,2.9050225549164814,2.096137692434855,22.641078063317888,0.4799995422363281,-1.415731892529351,-1.229000568389889,-3.937629630113335,1.479628493333557,-2.5833150992516103,0.12531396247183224,0.69056120232122,58.974311949039794,22.660844170114707,1.3543145308617224,10,-0.12499904632568715,1.1200008392333913,3.687500953674313,2.8150005340576136,-2.5799999237060547,4,-0.05877263348638295,-4.047629427793052,23.1299991607666,-1.1739173701756647,23.25,1.1237103266287687,23.25,-0.05877263348638295
4838,2018-10-22,23.0,23.34000015258789,22.940000534057614,23.270000457763672,1639960.0,-0.006050103428743792,-1.0512833052936152,4.49990463475163,21.984451030691574,19.920260350233228,0.04931898792263567,1.5958783664015073,3.00560948837834,2.2374428056678823,24.342135095257255,0.399999618530277,-1.5956139567787773,-1.2419999122619636,-3.9576282308220314,1.4736284062981042,-2.5998140715419957,0.11581424701806853,0.6415045861784563,47.650952586377834,17.95401286966549,1.3578141592800337,10,-0.029999732971191406,1.2600002288818324,3.827500343322754,2.9900007247924805,-2.479999542236328,0,-0.08391305674677307,1.2857220708446866,23.13999938964844,-4.047629427793052,23.1299991607666,-1.1739173701756647,23.25,-0.08391305674677307
4839,2018-10-23,21.71999931335449,22.6299991607666,21.71999931335449,22.43000030517578,4166750.0,-0.05565220376719615,-1.563376271004296,2.6296288447138405,17.908090025599535,19.798940675497573,1.0931132283267324,2.6950844240387966,4.213102954138112,3.511638680596217,26.520404586067503,1.2800006866455114,-1.7078049661669894,-2.3195005416870167,-5.156663781041484,0.5176626976674505,-3.7380821613642503,-0.9009189220097831,1.7513548676118837,0.0,-25.480813755579284,1.4185816196772345,10,1.0300006866455114,2.420000076293949,4.900001049041752,4.410000801086429,-0.5,1,-0.04972375496540704,-1.0512833052936152,23.0,1.2857220708446866,23.13999938964844,-4.047629427793052,23.1299991607666,-0.04972375496540704
4840,2018-10-24,22.06999969482422,22.790000915527344,21.530000686645508,22.100000381469727,3111440.0,0.01611419855131091,-1.2702733354067899,0.04225442920657073,23.052968108971925,20.83754120312733,0.7025537342476653,2.1654900299970024,3.804128281573952,3.1584484610703925,29.107065218030172,1.260000228881836,-1.7094883821849223,-1.785000133514405,-4.630979996951666,1.060979729922856,-3.2079900652330373,-0.3620102017957727,1.2700004577636719,25.714257168911285,0.4588902652093765,1.4229899317186312,10,0.5850009918212891,1.955000877380371,4.380000591278076,4.135000228881836,-0.5900001525878906,2,-0.06615310850298983,-1.563376271004296,21.71999931335449,-1.0512833052936152,23.0,1.2857220708446866,23.13999938964844,-0.06615310850298983
4841,2018-10-25,22.65999984741211,22.65999984741211,21.68000030517578,21.809999465942386,2975590.0,0.026733129168382108,1.3058802409990014,-28.332697565007194,34.04605804924154,22.837172506328933,0.12928466553225704,1.4090959046352651,3.15660286639665,2.570572979911944,31.668086346916297,0.9799995422363281,-1.74143842471441,-1.0434999465942383,-3.799349561544446,1.7123496683559694,-2.421424754069342,0.33442486088086554,0.42660037994384936,61.081086096757296,31.28312866503527,1.377924807475103,10,-0.0049991607666015625,1.1050004959106445,3.7900004386901855,3.630000114440918,-1.4599990844726562,3,-0.10194172469097329,-1.2702733354067899,22.06999969482422,-1.563376271004296,21.71999931335449,-1.0512833052936152,23.0,-0.10194172469097329
4842,2018-10-26,21.899999618530273,22.459999084472656,21.63999938964844,22.3799991607666,4042340.0,-0.033539286584268524,1.5625014901175294,-0.5647050903746279,33.768362111051175,25.49375094191227,0.8378729846811517,1.9667091337944314,3.851317161968261,3.3332498936287855,34.49634793987188,1.0200004577636683,-1.681011170890688,-1.6110001564025893,-4.302045086262588,1.0800447734574092,-2.9565226213325886,-0.26547769147259004,0.9686766731262217,20.441935969971368,-12.411472892851222,1.3455224649300002,10,0.7550010681152344,1.8550004959106445,4.4300007820129395,4.4800004959106445,0.4300003051757777,4,-0.07397255525584734,1.3058802409990014,22.65999984741211,-1.2702733354067899,22.06999969482422,-1.563376271004296,21.71999931335449,-0.07397255525584734
4843,2018-10-29,21.229999542236328,22.200000762939453,21.229999542236328,21.899999618530273,2272870.0,-0.030593611322579095,-1.8955257022315977,1.3958348234508737,29.71769553856359,25.9478211202015,1.4888633035786256,2.392350524095473,4.429168959001331,4.002696511799826,37.6973055335012,0.970001220703125,-1.601133126911975,-2.0480002403259263,-4.678018304496234,0.5820178238443816,-3.3630092724110803,-0.7329912082407724,1.451262164718628,0.0,-33.6029692889949,1.3150090320851548,10,1.2750005722045898,2.375,5.100000858306885,5.15000057220459,0.25,0,-0.031559118734835634,1.5625014901175294,21.899999618530273,1.3058802409990014,22.65999984741211,-1.2702733354067899,22.06999969482422,-0.031559118734835634
4844,2018-10-30,21.21999931335449,21.43000030517578,20.88999938964844,21.21999931335449,3938800.0,-0.00047104235032813246,1.571420786368819,-0.0,35.84230407560476,27.043160867340816,1.319371583669696,2.1453270447502213,4.352097127694446,4.012239188041306,40.871672486683806,0.5400009155273402,-1.5404985511800398,-1.825000476837161,-4.305870934136774,0.6558699804624517,-3.0654357054869656,-0.5845652481873564,1.2399997711181676,17.36840308869732,-19.638896818175965,1.2404352286498062,10,1.039999961853031,2.215000152587894,5.110001087188724,5.160000801086429,-0.010000228881832385,1,-0.032987694544847734,-1.8955257022315977,21.229999542236328,1.5625014901175294,21.899999618530273,1.3058802409990014,22.65999984741211,-0.032987694544847734
4845,2018-10-31,22.170000076293945,22.350000381469727,21.36000061035156,21.40999984741211,3191690.0,0.04476912317059245,-1.3023285213368208,100.0,46.31084011010512,29.465074552421793,0.22357312384420425,0.9610692907587364,3.319432483305814,3.0561234191005937,43.79917767583256,1.130001068115238,-1.380058689428033,-0.6949996948242188,-2.8435319868421516,1.453532597193714,-1.7692658408331852,0.37926645118474767,-1.2800006866455043,72.3164042715977,31.720705788080274,1.074266146008967,10,-0.03500080108642578,1.2649993896484375,4.160000324249268,4.210000038146973,-1.2299995422363317,2,-0.04285073340866963,1.571420786368819,21.21999931335449,-1.8955257022315977,21.229999542236328,1.5625014901175294,21.899999618530273,-0.04285073340866963
4846,2018-11-01,21.88999938964844,22.18000030517578,21.420000076293945,22.11000061035156,2074450.0,-0.012629710675775119,3.2222163353537066,-0.28947520322039727,43.07691540238875,31.74529827246866,0.34551705810347144,1.005964357867505,3.5008504078039273,3.3236883409150586,46.08920049779488,0.7600002288818359,-1.3492327763653584,-0.7930003166198709,-2.5767174696021655,0.9907168363624237,-1.6848588931110164,0.09885825987127461,-1.0,63.69427989678462,21.140754938061754,0.8918585764911473,11,0.225000381469723,1.5450000762939418,4.440001010894772,4.490000724792477,-0.9399986267089879,3,-0.01873000725646423,-1.3023285213368208,22.170000076293945,1.571420786368819,21.21999931335449,-1.8955257022315977,21.229999542236328,-0.01873000725646423
4847,2018-11-02,21.809999465942386,22.3700008392334,21.6299991607666,22.170000076293945,1801905.0,-0.0036546334370336497,-1.0555567329292588,1.6363573311139221,45.602600702674366,34.36953712491119,0.24251988478216902,0.9130393101167193,3.4770487556223095,3.388265987578361,47.07573173785365,0.7400016784667969,-1.330633764899595,-0.7335001945495563,-2.310362853469716,0.8433624643706032,-1.5219315240096343,0.054931134910521706,-0.8908000564575183,62.16210643252711,15.950743196566684,0.7884313294600794,11,0.03000068664550426,1.6249999999999964,4.5200009346008265,4.570000648498532,-1.1199989318847727,4,-0.02796876285831562,3.2222163353537066,21.88999938964844,-1.3023285213368208,22.170000076293945,1.571420786368819,21.21999931335449,-0.02796876285831562
4848,2018-11-05,21.399999618530273,21.76000022888184,21.34000015258789,21.649999618530273,1928535.0,-0.018798709649321732,-1.2702772365016224,0.6944432670707482,33.62832515649539,36.11622991723296,0.44889825051693677,1.1878305917053282,3.7586117359680884,3.7772691225042614,47.28885174413563,0.46999931335449574,-1.308756701896609,-1.0190000534057617,-2.5404523475918026,0.5024522407802792,-1.7797262004987822,-0.2582739063127413,-0.4227681518554647,34.45944117317275,-9.158720671438175,0.7607261470930208,11,0.4400005340576172,2.0349998474121094,4.9250006675720215,4.9800004959106445,0.3199996948242152,0,0.043457958960452014,-1.0555567329292588,21.809999465942386,3.2222163353537066,21.88999938964844,-1.3023285213368208,22.170000076293945,0.043457958960452014
4849,2018-11-06,21.43000030517578,21.61000061035156,21.149999618530273,21.59000015258789,1829905.0,0.0014019012701069755,3.5999923706347006,0.6399993896484375,33.97888754643289,37.33022096583973,0.4173209213760316,1.0103727096484043,3.6065789563403214,3.728468404205234,47.2924873592418,0.4600009918212855,-1.2865714590740964,-0.8624994277954094,-2.2601498632274115,0.5351510076365926,-1.5613246455114123,-0.16367421007940663,-0.39705806359862805,22.95085299046952,-16.46930166771388,0.6988252177160011,11,0.3449993133544922,2.0049991607666016,4.885000228881836,4.949999809265137,0.7899990081787074,1,0.0023331421534544816,-1.2702772365016224,21.399999618530273,-1.0555567329292588,21.809999465942386,3.2222163353537066,21.88999938964844,0.0023331421534544816
4850,2018-11-07,22.149999618530273,22.149999618530273,21.489999771118164,21.549999237060547,2215595.0,0.033597727629551155,1.19999809265258,-3.750005960470162,42.197459096804,38.23593219334666,-0.3242336417925067,0.25210583932920727,2.768463709478624,2.992387587765762,46.251734787951825,0.7199993133544922,-1.2350493510460758,-0.1100001335144043,-1.4880538773415246,1.268053610312716,-0.7990270054279662,0.5790267383991576,-1.0635750330468703,81.96713110038272,43.08296006461825,0.6890268719135605,11,-0.47500038146972656,1.2849998474121094,4.035000801086426,4.2300004959106445,-0.22999954223632812,2,-0.042437948092388655,3.5999923706347006,21.43000030517578,-1.2702772365016224,21.399999618530273,-1.0555567329292588,21.809999465942386,-0.042437948092388655
4851,2018-11-08,22.209999084472656,22.51000022888184,22.11000061035156,22.270000457763672,1802435.0,0.002708779547435647,-2.0769400061622134,-0.10000222523865684,42.654028150408706,39.22322841994196,-0.5082237188640946,0.16679157987721283,2.5805507341127125,2.9246354996133306,44.36432761911463,0.39999961853028054,-1.0109188738804917,-0.028500652313233843,-1.3949603810103177,1.33795907638385,-0.711730516661774,0.6547292120353063,-1.0722314488392541,77.94110222262094,39.87982021110204,0.6832298643485417,11,-0.509999275207516,1.1700010299682617,3.975001335144043,4.170001029968262,-1.1899986267089844,3,-0.057181386887265484,1.19999809265258,22.149999618530273,3.5999923706347006,21.43000030517578,-1.2702772365016224,21.399999618530273,-0.057181386887265484
4852,2018-11-09,22.36000061035156,22.5,22.06999969482422,22.100000381469727,1836755.0,0.006753783523735901,-1.687488451657895,-4.3332379680843705,44.95268935988937,40.916005511200375,-0.6549914225130387,-0.017999051257678644,2.301419043587739,2.771986003937105,42.57660807492933,0.43000030517578125,-0.8371984631062404,0.14300088882446005,-1.2002568794560524,1.4862586571049725,-0.528627995315798,0.8146297729647181,-1.139899019123252,88.97062123439011,49.96924679715675,0.6716288841402562,11,-0.6600008010864187,0.8549995422363317,3.842499732971195,4.019999504089359,-1.8199996948242152,4,-0.06305902544382525,-2.0769400061622134,22.209999084472656,1.19999809265258,22.149999618530273,3.5999923706347006,21.43000030517578,-0.06305902544382525
4853,2018-11-12,21.770000457763672,22.5,21.770000457763672,22.450000762939453,1912830.0,-0.026386410397267412,-1.1470565135926578,-2.6153834867769863,50.442487734743025,42.53824813999351,0.02197408951099078,0.5547640777672669,2.750836535895452,3.361628665196289,40.581955868987954,0.7299995422363281,-0.815161538319277,-0.417999267578125,-1.7741486905597128,0.9381501554034628,-1.096073979068919,0.2600754439126689,-0.4725049482761534,45.58827654298813,1.5851865507224616,0.6780747114907931,11,0.05999946594238281,0.9599990844726562,4.074999809265137,4.630000114440918,-1.409999847412113,0,-0.04960954988500732,-1.687488451657895,22.36000061035156,-2.0769400061622134,22.209999084472656,1.19999809265258,22.149999618530273,-0.04960954988500732
4854,2018-11-13,21.799999237060547,22.059999465942386,21.549999237060547,21.84000015258789,1345945.0,0.00137798707699055,1.1250029802350643,0.05882484937562409,47.467163555268,42.666728522789384,0.09264277849264957,0.4327525034927717,2.6034954871234888,3.3296868105812365,39.567950716839626,0.5100002288818395,-0.7337986985664067,-0.31550045013427663,-1.5848555004449878,0.9538546001764345,-0.9501779752896304,0.3191770750210772,-0.4297534444093678,30.392090864552024,-15.266592385659713,0.6346775251553549,11,0.030000686645507812,0.6900005340576172,3.6750011444091797,4.230001449584957,-0.9399986267089879,1,-0.0036697213993501787,-1.1470565135926578,21.770000457763672,-1.687488451657895,22.36000061035156,-2.0769400061622134,22.209999084472656,-0.0036697213993501787
4855,2018-11-14,21.3799991607666,21.81999969482422,21.229999542236328,21.600000381469727,2316675.0,-0.01926605921985236,-1.269229358471188,5.499904634751097,37.596896789186665,42.05783756576694,0.4344874480194143,0.7435983330673359,2.936249496515021,3.7392143020039583,39.53998247355452,0.5900001525878906,-0.5605891914423822,-0.6420004844665534,-1.8325351335340336,0.5485341646009267,-1.2372678090002935,-0.04673315993281335,1.130001068115238,11.71871391126956,-30.667700761915725,0.5952673245337401,11,0.4500007629394531,1.0650005340576172,3.960000991821289,4.51500129699707,-1.2199993133544922,2,0.03928906387093467,1.1250029802350643,21.799999237060547,-1.1470565135926578,21.770000457763672,-1.687488451657895,22.36000061035156,0.03928906387093467
4856,2018-11-15,21.5,21.790000915527344,21.309999465942386,21.459999084472656,2092825.0,0.0056127616437706696,-1.8235366715659707,-0.1818213344430573,45.57522777401982,42.054796129249766,0.28312056337070857,0.5219831526583647,2.7389143106279406,3.6147611901773224,39.510502791649174,0.4800014495849574,-0.44604063961182305,-0.4404996871948228,-1.5305983216012145,0.6495989472115689,-0.9855490043980168,0.10454963000837125,0.9844002151489306,21.25987090107923,-22.91499038047486,0.545049317203195,11,0.3299999237060547,0.8350000381469762,3.2099995613098145,4.0,-1.4699993133544922,3,0.019534887269485823,-1.269229358471188,21.3799991607666,1.1250029802350643,21.799999237060547,-1.1470565135926578,21.770000457763672,0.019534887269485823
4857,2018-11-16,21.780000686645508,21.850000381469727,21.36000061035156,21.559999465942386,2147145.0,0.01302328775095396,1.7222163353537263,5.499904634751008,56.65860469927876,44.613716078447915,-0.0017689817763475446,0.1421592533150644,2.38356082965975,3.3331685916007103,39.25221835272209,0.4899997711181676,-0.46219583364606365,-0.09249906539917063,-1.025967636727259,0.8409695059289177,-0.5592333510632166,0.3742352202648753,0.6793115150451712,43.307161115332974,-6.188852027583195,0.4667342856640447,11,0.049999237060546875,0.5549993515014684,2.3299994468688965,3.289999961853024,-1.8400001525878942,4,-0.03489440793947418,-1.8235366715659707,21.5,-1.269229358471188,21.3799991607666,1.1250029802350643,21.799999237060547,-0.03489440793947418
4858,2018-11-19,21.06999969482422,21.950000762939453,21.01000022888184,21.75,1399050.0,-0.03259875892734154,-1.3500035762821092,-3.0908933277847637,48.447210119760115,46.22130747548427,0.733649898674269,0.737993134301945,3.0042142395290448,4.041265000994688,39.11416342853515,0.9400005340576136,-0.4504441197736284,-0.7060000419616692,-1.5427206390640151,0.1307205551406767,-1.124360340512844,-0.2876397434104945,1.3647262536773717,5.714239003672673,-45.8692441963653,0.41836029855117357,11,0.6900005340576207,1.2650003433227575,3.0400004386901855,4.000000953674313,-0.9499988555908203,0,-0.025154190174339064,1.7222163353537263,21.780000686645508,-1.8235366715659707,21.5,-1.269229358471188,21.3799991607666,-0.025154190174339064
4859,2018-11-20,20.63999938964844,20.81999969482422,20.1200008392334,20.81999969482422,3188905.0,-0.020408178044796332,6.777751875556309,0.2647062123439008,32.25058559098777,45.11609930817136,1.1620005744889106,1.1414570995329036,3.3406071992774393,4.4638071904641485,38.2778963291958,0.9499988555908203,-0.4682508308307831,-1.0820003509521463,-2.0612075703725914,-0.10279313153170122,-1.5716039606623688,-0.5923967412419238,1.7377375300683582,28.4152225188053,-19.696964523928685,0.4896036097102225,11,0.6750011444091761,1.310001373291012,3.4700007438659632,4.4300012588500906,-0.2699985504150426,1,-0.013565832731434524,-1.3500035762821092,21.06999969482422,1.7222163353537263,21.780000686645508,-1.8235366715659707,21.5,-0.013565832731434524
4860,2018-11-21,20.61000061035156,20.799999237060547,20.3700008392334,20.780000686645508,2324270.0,-0.0014534292724799336,3.095277886265997,0.9444432670707797,34.23647356725742,44.18081546559899,1.0622886901598854,1.1135610360668515,3.266015810572533,4.4886524377120764,37.27081852583299,0.42999839782714844,-0.37536830090888884,-1.0389991760253956,-2.1212366661974578,0.04323831414666657,-1.5801179211114267,-0.4978804309393645,1.6322721445362376,26.775944893256025,-18.56525525892856,0.5411187450860314,11,0.6999998092651403,1.3400001525878942,3.472499847412113,4.460000038146973,0.12999916076660512,2,0.012130033604872192,6.777751875556309,20.63999938964844,-1.3500035762821092,21.06999969482422,1.7222163353537263,21.780000686645508,0.012130033604872192
4861,2018-11-22,20.350000381469727,20.6299991607666,20.34000015258789,20.56999969482422,1241795.0,-0.012615246054444307,-1.4166607061965049,1.2941130271852885,32.78303647982749,42.828631812258784,1.151828832033278,1.2560256957704752,3.422695832198716,4.737304468929743,36.21841271393037,0.28999900817871094,-0.29029036329438895,-1.1834994316101088,-2.303823997673053,-0.06317486554716467,-1.7436617146415792,-0.6233371485786385,1.7649360584788063,12.568281520500872,-29.379266046009118,0.560162283031472,11,0.9600000381469727,1.5249996185302734,3.6500000953674316,4.720000267028805,0.2199993133544922,3,-0.009336635405207572,3.095277886265997,20.61000061035156,6.777751875556309,20.63999938964844,-1.3500035762821092,21.06999969482422,-0.009336635405207572
4862,2018-11-23,20.280000686645508,20.40999984741211,20.059999465942386,20.34000015258789,2251045.0,-0.0034397883789701877,2.5000238419942997,0.27272569640116867,35.64104495276621,41.184027058705794,1.0010202869182194,1.2632012944500488,3.3722469758429945,4.793996666313827,35.16528498259102,0.350000381469723,-0.31585455690460407,-1.172499179840088,-2.4094369954834356,0.06443863580325981,-1.79096808766176,-0.5540302720184158,1.7152396172601172,11.640268239639354,-29.96338432627509,0.6184689078216737,11,0.7799987792968786,1.4399986267089844,3.477499485015869,4.789999961853024,-1.0240001678466797,4,-0.012327415756185123,-1.4166607061965049,20.350000381469727,3.095277886265997,20.61000061035156,6.777751875556309,20.63999938964844,-0.012327415756185123
4863,2018-11-26,20.559999465942386,20.799999237060547,20.31999969482422,20.38999938964844,1601750.0,0.013806645454467859,-2.096776575257268,-2.833359824522364,39.51806121440672,40.30079346527677,0.5937745096109666,0.9807159673577424,2.9770831567210223,4.499628727117408,33.482307461257165,0.5199985504150391,-0.35068663722436355,-0.8590003967285114,-2.156137128105705,0.4381363346486822,-1.5075687624171081,-0.2104320310399146,1.2804215709261797,65.78945387103849,20.924723701095076,0.6485683656885972,11,0.4450006484985316,1.1400003433227504,3.0775008201599086,4.510001182556145,-0.5499992370605469,0,-0.030155590855525105,2.5000238419942997,20.280000686645508,-1.4166607061965049,20.350000381469727,3.095277886265997,20.61000061035156,-0.030155590855525105
4864,2018-11-27,20.520000457763672,20.6200008392334,20.18000030517578,20.559999465942386,1389555.0,-0.0019454771020287476,4.499946356408025,-0.23528817780971248,26.5129757447868,39.06924668256568,0.48401026436078354,1.0177653000748137,2.8897289143178497,4.515459484383424,31.541489948574892,0.4400005340576172,-0.4262435013968542,-0.863999462127687,-2.2201764701346143,0.49217754587924034,-1.5420879661311488,-0.1859109581242251,1.1779868534307987,62.16231541885628,21.082372610406466,0.6780885040034631,11,0.4849996566772461,0.9049997329711914,3.0949997901916504,4.55000019073486,-0.12000083923339844,1,-0.019493158362914875,-2.096776575257268,20.559999465942386,2.5000238419942997,20.280000686645508,-1.4166607061965049,20.350000381469727,-0.019493158362914875
4865,2018-11-28,21.21999931335449,21.280000686645508,20.600000381469727,20.6200008392334,2382960.0,0.03411300389742311,-1.125002980235081,-15.000333794285927,37.956203363338844,38.22268841471224,-0.26940183520935435,0.25607465713243727,2.081425037181109,3.794638450794235,30.914526828966782,0.7600002288818359,-0.4930127951954191,-0.11650056838989542,-1.4223780710331688,1.189376934253378,-0.7694393197115303,0.5364381829317395,0.34694897021981674,95.08185956925202,56.241231180391246,0.6529387513216358,11,-0.21499919891357067,0.20500087738037465,2.22500038146973,3.7400007247924805,-0.5199985504150355,2,-0.04005647981270932,4.499946356408025,20.520000457763672,-2.096776575257268,20.559999465942386,2.5000238419942997,20.280000686645508,-0.04005647981270932
4866,2018-11-29,21.479999542236328,21.81999969482422,21.38999938964844,21.51000022888184,2548615.0,0.01225260307705156,-3.0952216601121836,-0.05000127156899519,39.57344065113854,36.324336853807765,-0.5951207934254796,-0.03817383784420514,1.736474505078558,3.5052169265443993,29.94258730472703,0.6000003814697301,-0.5424840369353774,0.16399965286255025,-1.1179459655044397,1.4459452712295402,-0.4769731563209447,0.8049724620460452,-1.4200000762939418,80.68181202431431,46.19192986310821,0.6409728091834949,11,-0.47499942779541016,-0.11999988555908203,1.8600010871887207,3.3850011825561523,-0.25,3,-0.03445064184769164,-1.125002980235081,21.21999931335449,4.499946356408025,20.520000457763672,-2.096776575257268,20.559999465942386,-0.03445064184769164
4867,2018-11-30,21.200000762939453,21.559999465942386,21.11000061035156,21.559999465942386,8354350.0,-0.013035325198509029,1.5000026491048577,11.999682115835686,42.71099394916205,35.68697950151909,-0.45376538211817063,0.20425444029774908,1.9194255591431642,3.7530691647206105,29.391244810423387,0.4499988555908274,-0.5082411354705378,-0.08549919128417827,-1.3468177991361117,1.1758194165677551,-0.716158495210145,0.5451601126417884,-1.104801292419431,62.195173010541595,27.90669359665698,0.6306593039259667,11,-0.26000118255615234,0.0849990844726598,2.0099997520446777,3.6649999618530273,0.28999900817871094,4,-0.02971703044542162,-3.0952216601121836,21.479999542236328,-1.125002980235081,21.21999931335449,4.499946356408025,20.520000457763672,-0.02971703044542162
4868,2018-12-03,22.32999992370605,22.32999992370605,21.6200008392334,21.6200008392334,2853065.0,0.053301845287760274,1.00000000000001,-1.9722267845694645,55.289431796247776,38.246851302103536,-1.5491469076609299,-0.8985691719379894,0.702218901898096,2.5950922788588286,28.144542148484774,1.129999160766598,-0.5109360563623042,0.99799995422363,-0.3468942485948787,2.3428941570421387,0.3255528528143756,1.6704470556328843,-2.2003044486999457,100.0,62.52453833199123,0.6724471014092541,12,-1.1350002288818324,-1.0450000762939382,0.8750004768371618,2.5350008010864293,-0.9400005340576101,0,-0.13766231148275976,1.5000026491048577,21.200000762939453,-3.0952216601121836,21.479999542236328,-1.125002980235081,21.21999931335449,-0.13766231148275976
4869,2018-12-04,21.479999542236328,22.229999542236328,21.479999542236328,22.170000076293945,1803940.0,-0.0380654001063091,-1.1739113608783749,-0.9718329912637996,50.91912170749879,40.100478873241464,-0.634149461923279,-0.04704282330068921,1.4459219714350446,3.407257701342843,26.718876105684323,0.850000381469723,-0.618666368013983,0.14549961090087749,-1.200347161579824,1.491346383381579,-0.527423775339475,0.81842299714123,-1.2622918892822241,50.86701697209989,9.714895507808329,0.6729233862403514,12,-0.2849998474121094,-0.1949996948242152,1.575000286102295,3.2350006103515625,-0.2700004577636719,1,-0.06843572368165163,1.00000000000001,22.32999992370605,1.5000026491048577,21.200000762939453,-3.0952216601121836,21.479999542236328,-0.06843572368165163
4870,2018-12-05,21.209999084472656,21.3700008392334,21.100000381469727,21.200000762939453,1302955.0,-0.01256985398127064,-1.5714441416893732,-0.014490309847163443,47.40607240150022,41.725260642316215,-0.3018293760398514,0.1569724298680626,1.6046184546433189,3.635553011862445,26.377121553833927,0.37999916076660156,-0.641660934846179,-0.07750082015991211,-1.3679493315076172,1.212947691187793,-0.7227250758337647,0.5677234355139404,-0.9077997406884748,8.942987312250171,-33.29090084752535,0.6452242556738527,12,-0.0149993896484375,0.07500076293945668,1.637500286102295,3.335000991821289,0.1900005340576172,2,-0.03818950970796431,-1.1739113608783749,21.479999542236328,1.00000000000001,22.32999992370605,1.5000026491048577,21.200000762939453,-0.03818950970796431
4871,2018-12-06,20.940000534057614,21.26000022888184,20.6299991607666,21.0,2951080.0,-0.012729776618081168,1.1724177620220386,-6.000953834414701,42.47310909088421,42.48437887988488,0.06779091362572842,0.3446161363526734,1.760137421555438,3.862811008138504,26.805105771630366,0.6300010681152379,-0.5516440451760047,-0.28399944305420277,-1.5065144281677547,0.9385155420593492,-0.895256935610977,0.3272580495025714,-0.5566891670765557,18.235366715659154,-22.8770136479191,0.6112574925567756,12,0.31499958038330433,0.3449993133544993,1.8449988365173375,3.6049995422363317,0.5900001525878942,3,-0.011461306828899787,-1.5714441416893732,21.209999084472656,-1.1739113608783749,21.479999542236328,1.00000000000001,22.32999992370605,-0.011461306828899787
4872,2018-12-07,20.950000762939453,21.450000762939453,20.940000534057614,21.1299991607666,2025470.0,0.0004775658370006486,-4.100031471432377,2.9999999999998224,48.77050109399099,43.51242775539424,0.18195989337173657,0.23564787776084017,1.6314792336368242,3.814803948131999,27.111101693003537,0.5100002288818395,-0.46915454871991713,-0.2034992218017564,-1.307010543288996,0.9000120996854832,-0.7552548825453762,0.3482564389418634,-0.48882185368939446,18.823615209415607,-25.66069992737509,0.5517556607436191,12,0.30499935150146484,0.3349990844726598,1.8249988555908203,3.594999313354492,0.7699985504150355,4,0.013365096377093932,1.1724177620220386,20.940000534057614,-1.5714441416893732,21.209999084472656,-1.1739113608783749,21.479999542236328,0.013365096377093932
4873,2018-12-10,20.690000534057614,21.040000915527344,20.6200008392334,20.71999931335449,1413095.0,-0.012410511666509305,-3.941230589713877,0.16666136842886056,50.5307984593784,46.1810747236822,0.5166738266120703,0.43277738946065725,1.7628405187587397,4.040168762246132,27.21635767116003,0.4200000762939453,-0.35544571888522114,-0.4094994544982953,-1.491475306926251,0.6724763979296604,-0.9504873807122713,0.1314884717156808,-0.1540687842293167,4.3478106344839595,-40.427173110869276,0.5409879262139772,12,0.774999618530277,0.5949993133544993,1.947499275207523,3.8549995422363317,1.649999618530277,0,0.038665984360110484,-4.100031471432377,20.950000762939453,1.1724177620220386,20.940000534057614,-1.5714441416893732,21.209999084472656,0.038665984360110484
4874,2018-12-11,21.71999931335449,21.8700008392334,20.920000076293945,21.1200008392334,2456815.0,0.04978244334026982,1.1111092273131862,-20.000762970498357,59.71978978388144,48.599250992631376,-0.3634219289930378,-0.6361371667775195,0.6138416017435091,2.979415969614003,26.68087107835351,1.1800003051757848,-0.22241421137885808,0.6244993209838832,-0.44711441592802714,1.6961130578957935,0.08869245252792624,1.16030618943984,-1.1123048365710808,87.99987792968722,39.2566115271146,0.5358068684559553,12,-0.24499893188476207,-0.4349994659423757,0.9175004959106481,2.8250007629394567,0.6000003814697301,1,-0.015193367133448654,-3.941230589713877,20.690000534057614,-4.100031471432377,20.950000762939453,1.1724177620220386,20.940000534057614,-0.015193367133448654
4875,2018-12-12,22.21999931335449,22.270000457763672,21.700000762939453,21.81999969482422,1956115.0,0.02302025855463885,1.2799900818249441,0.6666677263074888,65.71429487323323,51.50379035064191,-0.789699891200474,-1.127802847068093,0.00174411216481829,2.46131650136412,25.783823955524948,0.5699996948242188,-0.10173037998103496,1.0824993133544893,-0.09652525570917447,2.261523882418153,0.49298702882265744,1.6720115978863213,-1.5999984741210902,96.96962691096125,41.84731239660414,0.5895122845318314,12,-0.7449989318847621,-0.9349994659423757,0.3850002288818395,2.3250007629394567,-0.17999839782714488,2,-0.04545455715990099,1.1111092273131862,21.71999931335449,-3.941230589713877,20.690000534057614,-4.100031471432377,20.950000762939453,-0.04545455715990099
4876,2018-12-13,21.920000076293945,22.420000076293945,21.780000686645508,22.290000915527344,2084460.0,-0.01350131621652395,1.0317468006454718,-0.9250029802350892,63.268619201406366,53.7879709342246,-0.4701658707344549,-0.8376728537359241,0.1915857285847764,2.727077287252687,24.900269786998468,0.6399993896484375,0.07469606236280768,0.7615000724792473,-0.45894419993793534,1.98194434489643,0.151277936270656,1.3717222086878387,-1.231599273681642,72.22221044846025,11.120537479811254,0.610222136208591,12,-0.39999961853027344,-0.6350002288818324,0.6349992752075195,2.625,0.18000030517578125,3,-0.023722648538037294,1.2799900818249441,22.21999931335449,1.1111092273131862,21.71999931335449,-3.941230589713877,20.690000534057614,-0.023722648538037294
4877,2018-12-14,21.020000457763672,21.75,20.940000534057614,21.700000762939453,2532795.0,-0.04105837661486167,1.0769249579404605,1.8378344940640352,53.382363459653206,53.576074452380766,0.4488130518992399,0.0026035875858916313,0.9986797172288391,3.585501009111283,24.140169662136437,0.9799995422363317,0.14616470597547604,-0.10049953460693217,-1.286300535304477,1.0853014660906126,-0.6934000349557046,0.4924009657418402,-0.22770369873046903,22.22221044846024,-36.704914364453224,0.592900500348772,12,0.5,0.25999927520751953,1.5199995040893555,3.5249996185302734,1.1099987030029297,4,0.024262617401298314,1.0317468006454718,21.920000076293945,1.2799900818249441,22.21999931335449,1.1111092273131862,21.71999931335449,0.024262617401298314
4878,2018-12-17,20.540000915527344,21.049999237060547,20.530000686645508,21.0,2099280.0,-0.02283537258720858,-1.166662693019892,0.6764689382804698,50.138124821844535,53.48929702064139,0.7243748229055988,0.46468577208794315,1.401169436086036,4.027098247437642,23.10501182515298,0.5199985504150391,0.18089320968490696,-0.5539991378784173,-1.7679073998959396,0.6599091241391051,-1.1609532688871802,0.052954993130345684,1.8799991607666016,0.5291128101208593,-55.59332537518376,0.6069541310087619,12,0.9349994659423828,0.7399988174438477,1.91749906539917,4.004999160766602,1.7699985504150426,0,0.05744879967045757,1.0769249579404605,21.020000457763672,1.0317468006454718,21.920000076293945,1.2799900818249441,22.21999931335449,0.05744879967045757
4879,2018-12-18,20.36000061035156,20.649999618530273,20.290000915527344,20.540000915527344,2033755.0,-0.00876340297724687,-1.2499940395298381,0.39130579005855515,43.601195840274215,53.06653295828295,0.8144431897731081,0.6562816248674075,1.4977135693205135,4.166780692965499,21.276557874102746,0.3599987030029297,0.21257633956110666,-0.7199995040893583,-1.9620853253224908,0.5220863171437742,-1.3410424147059246,-0.09895659347279206,2.0221994781494175,3.286371943875406,-45.92893298447512,0.6210429106165657,12,0.9949998855590856,0.8799991607666051,1.9199991226196325,4.184999465942386,1.3699989318847692,1,0.0972494834420412,-1.166662693019892,20.540000915527344,1.0769249579404605,21.020000457763672,1.0317468006454718,21.920000076293945,0.0972494834420412
4880,2018-12-19,20.86000061035156,20.8799991607666,20.32999992370605,20.43000030517578,1861555.0,0.024557956041798334,1.340435202545325,-2.388886534141416,45.545981657651495,53.407963243479315,0.29007982534038845,0.18548101952479001,0.9557427391427282,3.6299190144472817,19.24111888310803,0.5499992370605504,0.09717725475421801,-0.2324995040893576,-1.45961137971398,0.9946123715352648,-0.8460554419016688,0.3810564337229536,1.4385115112304732,26.760559596608868,-17.71128359198683,0.6135559378123113,12,0.4949998855590856,0.3799991607666051,1.2999992370605504,3.6849994659423864,1.0699996948242223,2,0.06999036633527944,-1.2499940395298381,20.36000061035156,-1.166662693019892,20.540000915527344,1.0769249579404605,21.020000457763672,0.06999036633527944
4881,2018-12-20,20.15999984741211,20.61000061035156,20.149999618530273,20.479999542236328,2096160.0,-0.0335570825722834,-1.7058869728146635,-0.7441848086442815,42.95392071422738,52.76167653461669,0.9697851652211327,0.9175614304402231,1.6099313167391962,4.282705543112762,17.136519419170583,0.7100009918212855,0.04543238530523652,-0.9230002403259263,-2.176963454095901,0.33096297344404846,-1.5499818472109155,-0.29601863344093715,2.0581718259277366,0.6250141560997591,-39.8862895620581,0.6269816068849876,12,1.125,1.0799999237060547,1.9774999618530273,4.385000228881836,1.8299999237060547,3,0.09325402194169974,1.340435202545325,20.86000061035156,-1.2499940395298381,20.36000061035156,-1.166662693019892,20.540000915527344,0.09325402194169974
4882,2018-12-21,20.030000686645508,20.450000762939453,19.95199966430664,20.100000381469727,3708490.0,-0.006448371118578655,-3.407055447717107,0.21874925494122976,31.974919849468918,50.69991224462675,1.067854609915127,1.0834183257905643,1.6868274051805656,4.366809974410074,14.749707208834515,0.4980010986328125,0.02957529639788703,-1.0404994010925286,-2.332571378280683,0.2515725760956258,-1.686535389686604,-0.3944634124984532,2.0640806634057647,7.103921010026612,-24.813284877367387,0.6460359885940766,12,1.1559991836547852,1.1559991836547852,2.052499294281006,4.0449991226196325,1.8799991607666016,4,0.10334496374752189,-1.7058869728146635,20.15999984741211,1.340435202545325,20.86000061035156,-1.2499940395298381,20.36000061035156,0.10334496374752189
4883,2018-12-24,19.940000534057614,20.059999465942386,19.65999984741211,19.832000732421875,473270.0,-0.004493267573769999,1.2988638045283125,-1.5428610354222925,36.298933954455066,48.097594930246046,1.1625318418163602,1.1853622808906685,1.7357685079916543,4.409766443532067,13.176343453175948,0.399999618530277,0.06349861485929864,-1.0994996070861838,-2.4704835714330144,0.2714843572606469,-1.7849915892596009,-0.41400762491276666,1.9827142811340899,22.950888871864894,-6.297922626106249,0.685491982173416,12,1.0999994277954137,1.0999994277954137,2.1424994468689,3.7949991226196325,2.0,0,0.10982941665264545,-3.407055447717107,20.030000686645508,-1.7058869728146635,20.15999984741211,1.340435202545325,20.86000061035156,0.10982941665264545
4884,2018-12-27,20.1200008392334,20.420000076293945,19.875999450683594,20.209999084472656,2087060.0,0.009027096306659654,1.133334829292374,-0.8333186161100887,40.144675752273585,45.2565261390283,0.8176930690450952,1.0264870314763144,1.4869401069589259,4.18967840451581,11.196013398966437,0.5440006256103516,0.05511501283014297,-0.8994993209838853,-2.3133916682070534,0.5143930262392828,-1.6064454945954694,-0.19255314737230123,1.576442479180347,37.705020550911385,5.644445744049591,0.7069461736115848,12,0.9199991226196289,0.9199991226196289,1.9274992942810094,3.6149988174438477,2.279998779296875,3,0.10884684569389069,1.2988638045283125,19.940000534057614,-3.407055447717107,20.030000686645508,-1.7058869728146635,20.15999984741211,0.10884684569389069
4885,2018-12-28,20.3700008392334,20.6200008392334,20.170000076293945,20.290000915527344,1326585.0,0.01242544679782065,-1.812490686820883,-0.8889053724700646,44.82758740055653,43.207522605600545,0.31030552635470343,0.7478867612365505,1.1695979467079454,3.8958472669980964,10.287940155325675,0.5,0.06106728541220008,-0.606999397277832,-2.0463859290699453,0.8323871345142813,-1.326692663173887,0.11269386861822284,1.1227981320801845,73.9583602381799,38.49047624250515,0.7196932658960563,12,0.33499908447265625,0.6699991226196289,1.2624998092651367,2.979999542236328,2.969999313354492,4,0.0667647838474077,1.133334829292374,20.1200008392334,1.2988638045283125,19.940000534057614,-3.407055447717107,20.030000686645508,0.0667647838474077
4886,2018-12-31,20.739999771118164,20.850000381469727,20.38999938964844,20.649999618530273,518595.0,0.018163913433529855,1.9677351873500049,1.125002980235081,48.21123425664867,42.63295269415559,-0.2734334554284814,0.3368783015032619,0.7390364026111413,3.480051304072461,10.109494631831923,0.4799995422363281,-0.07207997662738208,-0.2000004768371575,-1.6228952636802774,1.2228943100059624,-0.9114478702587192,0.5114469165844042,0.5695192878052708,90.756255379442,50.98604914003951,0.7114473934215603,12,-0.38500022888183594,0.3000001907348633,0.8900008201599121,2.6100006103515625,4.9600009918212855,0,0.057377075563654234,-1.812490686820883,20.3700008392334,1.133334829292374,20.1200008392334,1.2988638045283125,19.940000534057614,0.057377075563654234
4887,2019-01-02,20.56999969482422,20.700000762939453,20.13999938964844,20.559999465942386,2398330.0,-0.00819672508052205,3.148121984472879,0.11111346585847788,48.961929894670114,42.50226436891399,-0.1944246676556638,0.48197119803943167,0.8449273944952544,3.602641191529038,9.687660566644338,0.600000381469723,-0.3095138239493167,-0.3385004997253418,-1.765049191148421,1.0880481916977374,-1.0517748454368814,0.3747738459861978,0.5745674429480836,76.4705410937277,30.88867994527652,0.7132743457115396,1,-0.3000001907348633,0.4700002670288086,1.0225005149841309,2.780000686645508,5.05000114440918,2,0.06903257643952432,1.9677351873500049,20.739999771118164,-1.812490686820883,20.3700008392334,1.133334829292374,20.1200008392334,0.06903257643952432
4888,2019-01-03,19.256000518798828,20.459999084472656,19.20400047302246,20.43000030517578,3052460.0,-0.06387939696255884,1.0356585313074795,-117.39729162697286,29.683378097123253,40.95584017523055,1.0262010892736058,1.6378388892048363,2.0827401997168806,4.8561582124333285,10.71162535133757,1.3659992218017578,-0.5633468520906675,-1.4987997055053697,-2.9427756226430724,-0.05482378836766699,-2.2207876640742192,-0.7768117469365201,1.7401098899374539,3.159176711341425,-35.52630040522482,0.7219879585688506,1,0.7859992980957031,1.555999755859375,2.1339988708496094,4.063999176025391,6.133998870849613,3,0.13782713217224374,3.148121984472879,20.56999969482422,1.9677351873500049,20.739999771118164,-1.812490686820883,20.3700008392334,0.13782713217224374
4889,2019-01-04,20.01000022888184,20.030000686645508,19.368000030517575,19.368000030517575,2154430.0,0.0391566103951293,-1.0623067027537592,-0.5468486500713285,32.51028694772758,39.50742965190567,0.24287346236672747,0.8095710038576982,1.301009424554664,4.0368245475021745,11.611372486737718,0.7740001678466797,-0.6749391589412888,-0.6713000297546365,-2.109488489511058,0.7668884300017851,-1.3903942596328491,0.04779420012357605,0.7710569875687838,48.96718108688771,16.92497779184523,0.7190942298782116,1,0.01700019836425426,0.8020000457763636,1.3424997329711879,3.3099994659423793,5.559999465942379,4,0.0964517882608551,1.0356585313074795,19.256000518798828,3.148121984472879,20.56999969482422,1.9677351873500049,20.739999771118164,0.0964517882608551
4890,2019-01-07,20.399999618530273,20.5,19.988000869750977,20.290000915527344,1804870.0,0.01949022414730006,2.3032258858419112,0.17133749067865156,38.139816337246074,38.972529165574414,-0.24500386925817708,0.3750037076170507,0.8759557576372359,3.588524549764209,11.844882621227754,0.5119991302490234,-0.7205786338784677,-0.24080066680908274,-1.6618185645726484,1.180217230954483,-0.9513096156908674,0.4697082820727019,0.1918107887089704,72.6609484830436,43.81337454136482,0.7105089488817833,1,-0.3729991912841797,0.4120006561279297,0.8150005340576172,2.9200000762939453,4.780000686645508,0,0.09803921751955857,-1.0623067027537592,20.01000022888184,1.0356585313074795,19.256000518798828,3.148121984472879,20.56999969482422,0.09803921751955857
4891,2019-01-08,20.700000762939453,20.950000762939453,20.3700008392334,20.5,2111195.0,0.014705938726424117,-1.521743817690279,1.8182101922976885,47.245181053665874,40.66922485492963,-0.5144504223790953,0.059132222124745226,0.5246432538401322,3.2292996940631156,11.340922192496652,0.5799999237060547,-0.6919759422634755,0.07120046615600728,-1.3432170465056537,1.4856179788176682,-0.6360082901748214,0.778409222486836,-1.4960002899169922,85.6815602240315,53.68278856703668,0.7072087563308302,1,-0.6230001449584961,0.11199951171875,0.5149993896484375,2.6099987030029332,4.829999923706058,1,0.12753619769787639,2.3032258858419112,20.399999618530273,-1.0623067027537592,20.01000022888184,1.0356585313074795,19.256000518798828,0.12753619769787639
4892,2019-01-09,21.229999542236328,21.450000762939453,20.88999938964844,20.90999984741211,1703840.0,0.025603804819455123,-2.111113465858559,1.5999923706345724,55.889372437141795,42.84594024189483,-0.9569634051118712,-0.47306868192335116,-0.027065354386067497,2.643675565244081,10.962577088867786,0.75,-0.7033510202848987,0.5871993064880385,-0.84602239399862,2.020421006974697,-0.1294115437552925,1.3038101567313696,-1.9910790634155262,90.20475546282071,51.9852930764467,0.7166108502433299,1,-0.9029989242553711,-0.417999267578125,-0.047499656677246094,2.060000419616699,4.130001068115231,2,0.2105511689630617,-1.521743817690279,20.700000762939453,2.3032258858419112,20.399999618530273,-1.0623067027537592,20.01000022888184,0.2105511689630617
4893,2019-01-10,21.489999771118164,21.489999771118164,21.07999992370605,21.15999984741211,1805270.0,0.01224683158210027,1.484848134554829,1.0312507450587702,59.51498464130882,44.99819678512097,-1.088434803443512,-0.7062729563290162,-0.28460238686886896,2.3202152363370736,10.219561333978067,0.4099998474121129,-0.6278936730055378,0.8071995735168471,-0.6753736055520392,2.2897727525857334,0.06591298398240397,1.5484861630512903,-2.1626360809326144,100.0,54.9921824420899,0.7412865895344429,1,-1.1429996490478516,-0.6779994964599609,-0.377500057220459,1.5399999618530273,4.180000305175781,3,0.19218246217321133,-2.111113465858559,21.229999542236328,-1.521743817690279,20.700000762939453,2.3032258858419112,20.399999618530273,0.19218246217321133
4894,2019-01-11,21.38999938964844,21.559999465942386,21.280000686645508,21.459999084472656,1655345.0,-0.00465334492949232,1.0740615154212125,-0.2121203363870077,54.78511151690411,46.10458835360403,-0.8821025336098884,-0.6664312305414519,-0.18292764980627751,2.35904252272773,10.625168966756373,0.27999877929687855,-0.45810617528821496,0.7236991882324268,-0.7170253402183882,2.164423716683242,0.0033369240070193484,1.4440614524578343,-1.9328775346069342,89.18573612560365,40.140166429293856,0.7203622642254066,1,-1.0079994201660192,-0.5779991149902379,-0.149999618530277,1.6300001144409144,4.300001144409173,4,0.18700327789330262,1.484848134554829,21.489999771118164,-2.111113465858559,21.229999542236328,-1.521743817690279,20.700000762939453,0.18700327789330262
4895,2019-01-14,21.209999084472656,21.31999969482422,20.920000076293945,21.239999771118164,2707275.0,-0.008415161772416635,3.210510465291372,0.4285831062670517,60.46233269831036,47.46582151378866,-0.6374528496907459,-0.5965633914874573,-0.03393613636469439,2.473806932270307,11.022632221610138,0.46999931335449574,-0.32179746301642,0.5941988945007317,-0.6781910295614146,1.866588818562878,-0.04199606753034146,1.2303938565318049,-1.5846470205590784,70.58816929581869,14.780834656428098,0.6361949620310732,1,-0.8279991149902344,-0.3979988098144531,0.030000686645507812,1.8100004196166992,4.260000228881832,0,0.2055634511339237,1.0740615154212125,21.38999938964844,1.484848134554829,21.489999771118164,-2.111113465858559,21.229999542236328,0.2055634511339237
4896,2019-01-15,21.399999618530273,21.690000534057614,21.209999084472656,21.38999938964844,1897515.0,0.008958064227202689,-1.5945965451292936,-0.3333333333332149,63.489554653923946,49.080002042594636,-0.809069179545105,-0.8722386376876301,-0.24435033341896428,2.213584225717014,11.282667719817002,0.4800014495849574,-0.2121546872016502,0.8101994514465325,-0.36772449757973646,1.9881234004728014,0.2212374769333998,1.3991614259596652,-1.6198757624543916,63.749937415212635,1.7083380471620515,0.5889619745131336,1,-0.9529991149902344,-0.5879993438720703,-0.15999984741210938,1.619999885559082,4.319999694824215,1,0.1766355492535805,3.210510465291372,21.209999084472656,1.0740615154212125,21.38999938964844,1.484848134554829,21.489999771118164,0.1766355492535805
4897,2019-01-16,21.530000686645508,21.670000076293945,21.450000762939453,21.459999084472656,1515515.0,0.006074816375354786,-3.8889689519974566,7.000000000002487,65.53341288693875,53.063339241463034,-0.8812457792244643,-1.0140643333099035,-0.3910962950423915,2.012286330072918,11.409276391680281,0.2700004577636719,-0.142209560864746,0.9147005081176758,-0.3230008976074217,2.1524019138427732,0.29584980525512705,1.5335512109802245,-1.5588891627714538,79.22081139058055,11.729105468700283,0.6188507028625488,1,-1.0010004043579137,-0.7180004119873047,-0.26000070571899414,1.4899988174438477,3.9599990844726562,2,0.1857872676465402,-1.5945965451292936,21.399999618530273,3.210510465291372,21.209999084472656,1.0740615154212125,21.38999938964844,0.1857872676465402
4898,2019-01-17,21.71999931335449,21.81999969482422,21.479999542236328,21.479999542236328,1257605.0,0.00882483142821422,-1.833337306980108,3.4284896869294608,65.60061416050594,56.740042265105075,-0.7654666758858362,-1.171174491872474,-0.5827597153158699,1.7425899390355362,11.180595292509821,0.3400001525878906,-0.11265464232285893,1.0456992149353006,-0.28583081474923944,2.3772292446198406,0.37993420009303236,1.7114642297775688,-1.5769988884620787,88.88884179384057,16.901071455077997,0.6657650148422699,1,-0.815999031066891,-0.9079990386962855,-0.44999933242797496,1.3000001907348668,4.120000839233402,3,0.16758754199218706,-3.8889689519974566,21.530000686645508,-1.5945965451292936,21.399999618530273,3.210510465291372,21.209999084472656,0.16758754199218706
4899,2019-01-18,22.34000015258789,22.3700008392334,21.81999969482422,22.0,2038485.0,0.028545159246492036,1.7499952316466079,1.416668653490075,67.915602065543,60.04846290158251,-1.1400923319855636,-1.7236030773740403,-1.1982223683988416,1.0499986401276047,10.934433730517085,0.6500015258789098,-0.05567007145950953,1.5667000770568862,0.05176595393358596,3.0816342001801864,0.8092330154952343,2.324167138618538,-1.9957598153036642,97.93098821653788,25.110499740909304,0.7574670615616507,1,-0.9699993133544922,-1.5279998779296875,-0.9650001525878906,0.6799993515014648,3.2600002288818395,4,0.14905997766165213,-1.833337306980108,21.71999931335449,-3.8889689519974566,21.530000686645508,-1.5945965451292936,21.399999618530273,0.14905997766165213
4900,2019-01-21,22.31999969482422,22.38999938964844,22.170000076293945,22.290000915527344,826570.0,-0.0008952756323663547,1.5882550937976179,0.08823166421703374,65.34576246695579,62.05963861417028,-0.915358103487069,-1.6744656479603997,-1.1970338450391793,0.9955973634508837,10.993175014818442,0.21999931335449574,0.2618660446499703,1.4736996650695815,-0.1920262554522303,3.1394255855913933,0.6408367048086774,2.3065626253304856,-1.6921528872671097,94.06782400672394,22.544664022662417,0.8328629602609058,1,-0.6800003051757777,-1.5079994201660156,-0.9399995803833008,0.6999998092651367,3.4600009918212926,0,0.1509857027468895,1.7499952316466079,22.34000015258789,-1.833337306980108,21.71999931335449,-3.8889689519974566,21.530000686645508,0.1509857027468895
4901,2019-01-22,22.040000915527344,22.43000030517578,21.920000076293945,22.32999992370605,1151910.0,-0.012544748347904533,1.0816345596163504,-9.667026958290828,63.97871227472208,62.9584541516792,-0.475270757935899,-1.3137573665859463,-0.9414227298097124,1.1948191007817854,10.725453680667387,0.5100002288818359,0.5247558459753066,1.099700832366942,-0.6144352651912506,2.8138369299251345,0.2426327835878439,1.95676888114604,-1.1302096948356208,60.20412532454136,-10.251498159932545,0.8570680487790969,1,-0.36500072479248047,-1.2230005264282227,-0.6600008010864258,0.9799985885620117,3.479999542236328,1,0.1556260551427966,1.5882550937976179,22.31999969482422,1.7499952316466079,22.34000015258789,-1.833337306980108,21.71999931335449,0.1556260551427966
4902,2019-01-23,22.100000381469727,22.3799991607666,21.81999969482422,22.0,1338165.0,0.002722298704630033,-1.4347750370066301,-0.3448300809639421,85.51448637107842,65.84728767720915,-0.44575873151527645,-1.2761554048615835,-1.0304512189419697,1.0534117472150157,10.178726604327643,0.5599994659423828,0.7361458088922674,1.056200313568116,-0.6763829125514711,2.788783539687703,0.18990870050832243,1.9224919266279095,-0.9165715255708733,65.26319382260468,-13.13883909616348,0.8662916130597933,1,-0.4250001907348633,-1.2829999923706055,-0.6975002288818359,0.9199991226196289,3.6299991607666016,2,0.1638008538189908,1.0816345596163504,22.040000915527344,1.5882550937976179,22.31999969482422,1.7499952316466079,22.34000015258789,0.1638008538189908
4903,2019-01-24,22.1299991607666,22.43000030517578,22.049999237060547,22.26000022888184,1752165.0,0.001357410804482484,-1.6206887479940018,-1.3000057220241061,82.31706891578818,68.90639405486293,-0.41954622691333654,-1.1949377181423202,-1.0707085701982422,0.940395032382181,9.32415531582297,0.3800010681152344,0.8663543556877187,0.9766991615295417,-0.7388895744579678,2.692287897517051,0.11890479353578698,1.8344935295232965,-0.7221874439978997,50.81953373189584,-30.01259926469026,0.857794367993755,1,-0.4549989700317383,-1.3129987716674805,-0.7299990653991699,0.8350009918212891,3.8600006103515625,3,0.15183012823192388,-1.4347750370066301,22.100000381469727,1.0816345596163504,22.040000915527344,1.5882550937976179,22.31999969482422,0.15183012823192388
4904,2019-01-25,22.309999465942386,22.399999618530273,22.149999618530273,22.299999237060547,1436340.0,0.00813376918219233,1.631571550469307,-0.07692420552248774,81.10749246379767,71.20030069547265,-0.5088293363280769,-1.2674387214403886,-1.2600544358718189,0.6903543769816771,8.954325929858593,0.2700004577636719,0.9081118826840751,1.0471995353698773,-0.6702559987476668,2.7646550694874215,0.18847176831110346,1.9059273024286512,-0.7181938032604087,80.32775095680074,-1.4744494793512501,0.8587277670587729,1,-0.4899997711181676,-1.4929990768432653,-0.9324994087219274,0.4900007247924769,3.4300003051757777,4,0.15822504577081098,-1.6206887479940018,22.1299991607666,-1.4347750370066301,22.100000381469727,1.0816345596163504,22.040000915527344,0.15822504577081098
4905,2019-01-28,21.729999542236328,22.200000762939453,21.63999938964844,22.200000762939453,1612850.0,-0.025997307825644023,1.3829783780273857,-46.99904634749427,65.3731231111546,71.40958607960937,0.1706336697102877,-0.611688598723152,-0.6827924783424066,1.2147521058141493,8.661294278115422,0.6700000762939453,0.8928966604627107,0.39919967651367116,-1.2766070964496734,2.0750064494770157,-0.4387037099680029,1.2371030629953452,0.7000007629394531,11.39241117560102,-67.03079141714807,0.8379033864816725,1,0.21000099182128906,-0.912999153137207,-0.43249940872192383,0.5850000381469727,4.579999923706058,0,0.1780948421886217,1.631571550469307,22.309999465942386,-1.6206887479940018,22.1299991607666,-1.4347750370066301,22.100000381469727,0.1780948421886217
4906,2019-01-29,21.93000030517578,22.040000915527344,21.40999984741211,21.68000030517578,1651775.0,0.009203900927412079,1.6808486461918057,-0.5319135121096032,61.589414848264724,70.97136407531225,0.060032840390849884,-0.7567662097034926,-0.8871322096376701,0.9648571409349564,8.79479270334888,0.6300010681152344,0.9299688618160005,0.5397004127502427,-1.1322823980261063,2.2116832235265917,-0.2962909926379318,1.3756918181384172,0.48419998168945355,50.9804141562604,-24.88043017866169,0.8359914053881737,1,-0.010000228881835938,-1.1129999160766602,-0.632500171661377,0.14499950408935547,3.670000076293949,1,0.17555861048305954,1.3829783780273857,21.729999542236328,1.631571550469307,22.309999465942386,-1.6206887479940018,22.1299991607666,0.17555861048305954
4907,2019-01-30,21.989999771118164,22.1299991607666,21.780000686645508,21.8799991607666,1376630.0,0.002735953721269224,-1.258072455207718,0.44000244140625,58.865249186333074,70.22299018929306,0.08062480244760195,-0.7430234498645838,-0.959889545071384,0.8549655063695631,8.5802077642004,0.34999847412109375,0.955043971375801,0.5286998748779297,-1.117007682903541,2.1744074326594003,-0.2941539040128056,1.351553653768665,0.3840324981689456,56.86271209894274,-15.286032635802286,0.8228537788907359,1,-0.06999969482421875,-1.172999382019043,-0.7274999618530273,0.039999961853027344,3.8099994659423864,2,0.1605275454018802,1.6808486461918057,21.93000030517578,1.3829783780273857,21.729999542236328,1.631571550469307,22.309999465942386,0.1605275454018802
4908,2019-01-31,21.90999984741211,22.149999618530273,21.549999237060547,22.1200008392334,1895400.0,-0.003638013848964561,3.444471131770241,-1.9090893327784713,59.285724990224736,69.26411495870214,0.21278749792564966,-0.478532477825631,-0.8709511806369932,0.8820258347153427,7.480117982846318,0.6000003814697266,0.9488475932898126,0.31599998474121094,-0.9695864403242531,1.601586409806675,-0.32679322779152287,0.9587931972739447,0.4254711250000014,50.505062181506425,-18.68356302767196,0.6427932125327327,1,0.010000228881835938,-1.0929994583129883,-0.7239999771118164,-0.043999671936035156,3.9799995422363317,3,0.1743495993349089,-1.258072455207718,21.989999771118164,1.6808486461918057,21.93000030517578,1.3829783780273857,21.729999542236328,0.1743495993349089
4909,2019-02-01,21.940000534057614,22.280000686645508,21.75,21.989999771118164,1190315.0,0.0013692691398647927,-1.4651177232483454,0.2380904805587766,63.773614239043276,69.08943182226741,0.13419158242232854,-0.3757960192093819,-0.8776182087586442,0.7999999226904357,6.240951615275528,0.5300006866455078,0.922873830272394,0.2495006561279247,-0.8043040529686678,1.3033053652245172,-0.2774016984203733,0.7764030106762227,0.3584515933544985,60.91956038944911,-7.757758414360957,0.5269023545482963,2,-0.020000457763668322,-1.1230001449584925,-0.9000005722045863,-0.22000026702880504,3.95999908447266,4,0.1845943089551756,3.444471131770241,21.90999984741211,-1.258072455207718,21.989999771118164,1.6808486461918057,21.93000030517578,0.1845943089551756
4910,2019-02-04,22.399999618530273,22.399999618530273,21.90999984741211,21.90999984741211,1319430.0,0.020966229410915416,1.0,-9.800144960707323,67.1232984087999,69.43883028160938,-0.3500808633408461,-0.7149325779949258,-1.3074902173843554,0.2858111772463161,5.55678365188488,0.48999977111816406,0.8953139011067144,0.6094997406005866,-0.29811653534828864,1.517116016549462,0.155691602626149,1.0633078785750243,-0.9899997711181641,100.0,29.431240017895078,0.4538081379744371,2,-0.4799995422363281,-1.5829992294311523,-1.359999656677246,-0.6799993515014648,3.479999542236328,0,0.149107152208382,-1.4651177232483454,21.940000534057614,3.444471131770241,21.90999984741211,-1.258072455207718,21.989999771118164,0.149107152208382
4911,2019-02-05,23.34000015258789,23.36000061035156,22.350000381469727,22.46999931335449,2488750.0,0.041964310270791616,1.2197764424034319,1.775512746155141,74.26274280998138,68.18863655259862,-1.2139429430168676,-1.525208294734739,-2.1974377653572255,-0.7002696627488803,5.775602094004507,1.0100002288818324,0.8213491351351685,1.417500305175782,0.41474855038468306,2.420252059966881,0.9161244277802325,1.9188761825713314,-1.9102003097534173,98.89500317188696,28.20533199526946,0.5013758773955492,2,-0.9549999237060547,-2.057999610900879,-2.4675002098083496,-1.619999885559082,3.0100002288818395,1,0.12724932707531234,1.0,22.399999618530273,-1.4651177232483454,21.940000534057614,3.444471131770241,21.90999984741211,0.12724932707531234
4912,2019-02-06,25.70000076293945,25.729999542236328,24.18000030517578,24.21999931335449,3759340.0,0.10111399292728307,1.0129873186004914,1.701149450486805,83.72882802470757,68.34549867581188,-3.363263920917504,-3.7240934234888705,-4.476673347557046,-3.100120660951678,7.1367430739444435,2.3899993896484375,0.8330180408882093,3.554000854492184,1.6308954389434476,5.47710627004092,2.592448146717814,4.515553562266554,-4.1929928894042945,99.28232590653802,29.6184980953025,0.961552707774369,2,-2.130001068115231,-3.233000755310055,-5.002501010894772,-3.980000495910641,0.4599990844726598,2,-0.00389106531132577,1.2197764424034319,23.34000015258789,1.0,22.399999618530273,-1.4651177232483454,21.940000534057614,-0.00389106531132577
4913,2019-02-07,25.6200008392334,25.989999771118164,25.3700008392334,25.649999618530273,2822120.0,-0.003112837405881086,-1.3396239995393562,-0.020269425617986794,80.59702873442761,68.28878048365965,-3.0576947104671,-3.4981729431210233,-4.324199380435424,-3.0586054986831144,8.581783337396146,0.6199989318847656,0.8804406673569645,3.267500877380371,0.8243540958049174,5.710647658955825,2.0459274865926425,4.4890742681681,-3.8596134655761745,91.2736096259932,24.145005119788493,1.221573390787727,2,-1.9200010299682617,-3.023000717163086,-4.965001106262207,-3.975001335144043,0.889999389648441,3,0.00702569835796063,1.0129873186004914,25.70000076293945,1.2197764424034319,23.34000015258789,1.0,22.399999618530273,0.00702569835796063
4914,2019-02-08,25.38999938964844,25.60000038146973,25.13999938964844,25.60000038146973,1786715.0,-0.008977417722514036,3.380941135866159,7.000317904374365,77.55834706487457,69.6426942562952,-2.6204141701917187,-3.1127276787653884,-4.021612781727516,-2.8734474199366,9.890860538811971,0.4800014495849574,0.8429949058236588,2.8374994277954144,0.09015296237999237,5.5848458932108365,1.4638261950877052,4.211172660503124,-3.2912430241943404,85.29410802231794,20.68196970979089,1.3736732327077106,2,-1.6899995803833043,-2.71099948883057,-4.962999343872074,-4.09799957275391,0.600000381469723,4,0.01969279291136372,-1.3396239995393562,25.6200008392334,1.0129873186004914,25.70000076293945,1.2197764424034319,23.34000015258789,0.01969279291136372
4915,2019-02-11,25.56999969482422,25.790000915527344,25.399999618530273,25.56999969482422,1605565.0,0.007089417467617709,-1.2941242468781204,-0.0,82.26689206152615,71.94019172443537,-2.4567847272065,-3.1087257940617548,-4.148006277847816,-3.090993458033388,11.363360561654785,0.4000015258789027,0.8625877865939309,2.7994997024536126,-0.18131970525422147,5.780319110161447,1.3090899985996955,4.28990940630753,-3.1599438569169926,88.46153443079258,22.32965138822327,1.4904097038539164,2,-1.8000001907348633,-2.5809993743896484,-5.15049934387207,-4.297999382019043,0.6300010681152308,0,0.012905746094821202,3.380941135866159,25.38999938964844,-1.3396239995393562,25.6200008392334,1.0129873186004914,25.70000076293945,0.012905746094821202
4916,2019-02-12,25.18000030517578,25.86000061035156,25.040000915527344,25.79999923706055,1742915.0,-0.015252225041182954,1.2162103646120732,-100.0,76.55171824125394,73.9053549527599,-1.7403026445550545,-2.5518531297692704,-3.7162085167140546,-2.7300118145943983,12.662636119553136,0.8199996948242152,0.883600695916936,2.220500278472901,-0.8717004654925162,5.312701022438318,0.6743999064901907,3.7666006504556115,-2.483548952611681,55.24863508616266,-10.539016386078508,1.546100371982709,2,-1.4100008010864258,-2.0,-4.760499954223633,-4.182999610900879,0.9499988555908203,1,0.02779979535770427,-1.2941242468781204,25.56999969482422,3.380941135866159,25.38999938964844,-1.3396239995393562,25.6200008392334,0.02779979535770427
4917,2019-02-13,25.53000068664551,25.690000534057614,25.21999931335449,25.239999771118164,1390680.0,0.013899935553129739,-1.8484764414851191,-0.46774421795495263,77.77777777777783,75.96002748471024,-1.7157786816200407,-2.7266134175212677,-4.0104551212582855,-3.1108020627756687,14.032126143069473,0.5100002288818324,1.027145105150261,2.370500659942632,-0.847282366473884,5.588283686359148,0.7616091467343757,3.979392173150888,-2.5700654605970854,51.57898540976963,-15.436873945735115,1.6088915132082575,2,-1.6600008010864293,-2.0900011062622106,-5.085500240325931,-4.532999992370609,0.6599998474121023,2,0.03211906277985932,1.2162103646120732,25.18000030517578,-1.2941242468781204,25.56999969482422,3.380941135866159,25.38999938964844,0.03211906277985932
4918,2019-02-14,25.36000061035156,25.959999084472656,25.35000038146973,25.8799991607666,1727085.0,-0.006658835555099607,-1.2592586051604637,-1.7930927889295107,74.95908255007718,77.20285729704734,-1.1230294369193068,-2.392601319754977,-3.8219559854624414,-2.97353168071891,15.354308678867657,0.6099987030029261,1.19396897055654,2.018500518798824,-1.2675038111146648,5.3045048487123125,0.3754983538420795,3.661502683755568,-2.1576602206975544,34.7826447514633,-29.287387714515482,1.6430021649567437,2,-1.4100008010864222,-1.9050006866455043,-4.790500164031979,-4.428000450134274,0.6199989318847692,3,0.03154571048133192,-1.8484764414851191,25.53000068664551,1.2162103646120732,25.18000030517578,-1.2941242468781204,25.56999969482422,0.03154571048133192
4919,2019-02-15,25.670000076293945,25.75,25.239999771118164,25.5,1518170.0,0.012223953410152921,2.0909111926711557,-0.3269241349966416,83.73286938618342,79.04836518342329,-0.9479763462067012,-2.5722128605352452,-4.082070515259353,-3.3184629243442885,16.002681042480532,0.5100002288818359,1.4000574903312284,2.161999988555909,-1.2455498718692795,5.569549848981097,0.45822505834331295,3.865774918768505,-2.244646936122809,68.47830593932962,-2.1619358446511256,1.7037749302125944,2,-1.5,-2.2150001525878906,-5.0904998779296875,-4.812999725341797,0.1700000762939453,4,0.03272302883098277,-1.2592586051604637,25.36000061035156,-1.8484764414851191,25.53000068664551,1.2162103646120732,25.18000030517578,0.03272302883098277
4920,2019-02-18,25.690000534057614,25.85000038146973,25.57999992370605,25.78000068664551,931440.0,0.0007791374251742145,1.3478347403512738,-0.5294124246878539,83.21553942734401,80.04312036313024,-0.5053553718299959,-2.452539242596707,-4.042220857037744,-3.373473817269229,16.692620586738506,0.270000457763679,1.6387893568503387,2.013500404357906,-1.4789295135601002,5.505930322275912,0.2672854453989011,3.7597153633169107,-2.0594756634107156,70.65227306652476,-2.3725730631383044,1.746214958959003,2,-0.605000495910641,-2.235000610351559,-5.093000411987301,-4.833000183105465,0.7999992370605504,0,0.011677665660724257,2.0909111926711557,25.670000076293945,-1.2592586051604637,25.36000061035156,-1.8484764414851191,25.53000068664551,0.011677665660724257
4921,2019-02-19,25.46999931335449,25.86000061035156,25.46999931335449,25.729999542236328,1364365.0,-0.008563690779666011,-2.00000733594974,2.888886534141294,79.89688525567959,79.61734894434936,0.054267080630033604,-2.068445950968041,-3.754987782049998,-3.189000065407967,17.74601789196839,0.3900012969970703,1.8869264711755669,1.6219992637634242,-1.868931306436135,5.112929833962983,-0.12346602133635542,3.367464548863204,-1.65071645066989,33.783794233103684,-39.57999367164033,1.7454652850997794,2,0.04500102996826527,-1.8699998855590785,-4.872999191284176,-4.61299896240234,0.23999977111816762,1,0.02866122769002999,1.3478347403512738,25.690000534057614,2.0909111926711557,25.670000076293945,-1.2592586051604637,25.36000061035156,0.02866122769002999
4922,2019-02-20,25.71999931335449,25.899999618530273,25.53000068664551,25.56999969482422,1055475.0,0.009815469444041991,-2.2174151013808374,-0.5769211018596417,81.80298151210305,79.75134369742442,-0.21523171215369885,-2.1432235634373846,-3.9337871173197563,-3.4743924987224197,19.026407228142027,0.4300003051757848,2.119914330772577,1.6909993171691866,-1.7937038253249966,5.17570245966337,-0.051352254077905,3.4333508884162782,-1.7270590979952054,66.66666666666617,-9.192501285352023,1.742351571247092,2,-0.21999931335448863,-2.019999504089352,-5.0904989242553675,-4.86299896240234,0.4200000762939524,2,0.015940896514691216,-2.00000733594974,25.46999931335449,1.3478347403512738,25.690000534057614,2.0909111926711557,25.670000076293945,0.015940896514691216
4923,2019-02-21,25.489999771118164,25.75,25.36000061035156,25.65999984741211,1194505.0,-0.008942439672496527,1.2285655119045875,-1.1333367241839973,78.6752652415276,79.87544571705253,-0.00627163064892855,-1.7376866888359785,-3.6254096547975507,-3.283717527967127,20.194278653494273,0.38999938964844105,2.2513448133835503,1.2929997444152832,-2.129643952866317,4.7156434416968835,-0.41832210422551697,3.0043215930560834,-1.33729479129817,37.87879663612981,-38.2231372048329,1.7113218486408008,2,0.010000228881835938,-1.7899999618530273,-4.819499492645264,-4.632999420166016,1.0599994659423864,3,0.027461779883285686,-2.2174151013808374,25.71999931335449,-2.00000733594974,25.46999931335449,1.3478347403512738,25.690000534057614,0.027461779883285686
4924,2019-02-22,25.84000015258789,25.95000076293945,25.520000457763672,25.540000915527344,1200150.0,0.013730889941642843,-1.5294124246877911,-1.7647006024975036,78.28946068182029,79.4335088970852,-0.3193048730732251,-1.9074653873774636,-3.9245541174200156,-3.6712468014488344,21.497917112325933,0.4600009918212855,2.086453182833715,1.466500091552735,-1.910183425498122,4.843183608603592,-0.22184166697269347,3.1548418500781636,-1.540311589464043,81.35583357579344,7.934936476302909,1.6883417585254292,2,-0.3400001525878906,-2.140000343322754,-4.98199987411499,-4.982999801635742,0.8400001525878906,4,0.005417933003936781,1.2285655119045875,25.489999771118164,-2.2174151013808374,25.71999931335449,-2.00000733594974,25.46999931335449,0.005417933003936781
4925,2019-02-25,25.60000038146973,25.93000030517578,25.489999771118164,25.84000015258789,1101355.0,-0.00928791678409202,1.095240257764497,-0.8000012715689772,71.00370798295874,78.81706331283019,-0.08336912602490187,-1.4363095427444001,-3.651557667434112,-3.468796144377304,23.39042181044254,0.4400005340576172,1.9587275366325194,1.0330002784729047,-2.143453311580906,4.209453868526715,-0.5552265165540007,2.62122707349981,-1.1650869217063367,40.67791678789763,-28.301208492365603,1.588226795026906,2,-0.010001182556155896,-1.9000005722045934,-4.508999824523929,-4.743000030517582,1.0599994659423793,0,0.009374990919604809,-1.5294124246877911,25.84000015258789,1.2285655119045875,25.489999771118164,-2.2174151013808374,25.71999931335449,0.009374990919604809
4926,2019-02-26,25.78000068664551,25.86000061035156,25.479999542236328,25.559999465942386,1223405.0,0.007031261816154988,1.0000000000000562,-0.9166726271368422,51.249997764827796,75.86953220028018,-0.1892059473690857,-1.3840495904361525,-3.786118002696867,-3.6818479645894975,25.03516806078751,0.3800010681152308,1.8615783326534299,1.0205005645751974,-1.9425455221312546,3.9835466512816495,-0.4610224787780304,2.5020236079284253,-1.2206803219737346,71.18643519865635,5.7909357835711575,1.481523043353226,2,-0.1800012588501012,-2.0800008773803746,-4.554000854492191,-4.923000335693363,1.279998779296875,1,0.027540693000851713,1.095240257764497,25.60000038146973,-1.5294124246877911,25.84000015258789,1.2285655119045875,25.489999771118164,0.027540693000851713
4927,2019-02-27,25.520000457763672,25.78000068664551,25.38999938964844,25.71999931335449,978395.0,-0.010085346080557889,1.4374959022011344,-0.9090806630600476,48.52070571837289,72.93193477453525,0.0773620136622526,-0.8917514994368254,-3.4537480388419013,-3.4418972317150462,26.850820801695175,0.3900012969970703,1.711930452016631,0.5840003013610833,-2.090970760204982,3.2589713629271486,-0.7534852294219512,1.9214858321441177,-0.8462257405761839,27.118611191931553,-33.5575236155411,1.3374855307830331,2,0.07499980926513672,-1.8200006484985352,-4.27400016784668,-4.663000106811523,1.1399993896484375,2,0.007445087119940963,1.0000000000000562,25.78000068664551,1.095240257764497,25.60000038146973,-1.5294124246877911,25.84000015258789,0.007445087119940963
4928,2019-02-28,25.729999542236328,25.8700008392334,25.34000015258789,25.3799991607666,1701080.0,0.008228804102892173,-1.4651286577982017,-1.7500119209971987,55.059525161102755,69.7460076384152,-0.08340412881333492,-0.8441734103876755,-3.571970886099468,-3.6595915327774264,28.454891961745,0.5300006866455078,1.6210019976489534,0.6029994010925286,-1.6788567513595751,2.8848555535446323,-0.537928675133525,1.7439274773185822,-0.9509268207343844,63.934262200765815,6.10890909725191,1.1409280762260523,2,-0.08499908447265625,-2.0299997329711914,-4.483999252319336,-4.87299919128418,0.8999996185302734,3,0.01593470092135396,1.4374959022011344,25.520000457763672,1.0000000000000562,25.78000068664551,1.095240257764497,25.60000038146973,0.01593470092135396
4929,2019-03-01,25.989999771118164,26.07999992370605,25.709999084472656,25.75,1339990.0,0.010104944947824102,-1.3124936670381782,0.6857128843984501,56.10465132397142,66.73368673804045,-0.3276999862552117,-0.8276340065326124,-3.729478589555299,-3.926970908498376,30.463322558693417,0.3700008392333949,1.488100534752121,0.6604996681213393,-1.0866964496962979,2.4076957859389765,-0.21309839078747927,1.534097727030158,-1.1140528856469238,87.83781345609144,32.48786402789059,0.873598058908818,3,-0.2799997329711914,-2.244999885559082,-4.743999481201172,-5.137999534606934,0.9099998474121094,4,0.021546728390690273,-1.4651286577982017,25.729999542236328,1.4374959022011344,25.520000457763672,1.0000000000000562,25.78000068664551,0.021546728390690273
4930,2019-03-04,25.739999771118164,26.3799991607666,25.739999771118164,26.20000076293945,1119795.0,-0.00961908434788894,-1.7826000422932915,-1.9166726271368137,58.484837450604,64.35457031525428,-0.07807182100002663,-0.33158006749929925,-3.393896872673306,-3.6673568176160103,32.91200098610911,0.6399993896484375,1.38059597087938,0.24349966049194194,-0.8353939872719067,1.3223933082557906,-0.2959471633899824,0.7829464843738663,-0.743647581823442,38.46153846153847,-16.203054314766007,0.5394468238819249,3,0.11999988555908203,-1.8450002670288086,-4.421499729156494,-4.887999534606934,1.0,0,0.03651905759192564,-1.3124936670381782,25.989999771118164,-1.4651286577982017,25.729999542236328,1.4374959022011344,25.520000457763672,0.03651905759192564
4931,2019-03-05,26.309999465942386,26.31999969482422,25.63999938964844,25.78000068664551,1497360.0,0.022144510485341717,1.4727318125385995,-1.1521687751116507,61.079526674158764,62.05196422214936,-0.5770721639020131,-0.7037478614882353,-3.8473603253873883,-4.221775555630732,34.46549463579333,0.6800003051757777,1.2047618461044998,0.6649993896484396,0.18392625238266191,1.1460725269142173,0.42446282101555255,0.9055359582813267,-1.147609640071039,93.26925369411634,36.635756861733896,0.2405365686328881,3,-0.44999980926514027,-2.414999961853031,-4.931499004364017,-5.492999076843265,0.28000068664550426,1,0.013302941412932645,-1.7826000422932915,25.739999771118164,-1.3124936670381782,25.989999771118164,-1.4651286577982017,25.729999542236328,0.013302941412932645
4932,2019-03-06,25.60000038146973,26.290000915527344,25.60000038146973,26.25,1620475.0,-0.026985902656202265,-1.1230798123167967,-1.2264171992859956,52.95566259468046,59.194230594721894,0.12752568615226423,-0.0017124814075941686,-3.0224816226471027,-3.502561040109512,33.9038165360534,0.7099990844726562,1.0148456211716805,-0.03999967575072816,-0.5207444640098764,0.4407451125084201,-0.28037206988030405,0.20037271837884774,-0.2914974354109532,25.000045849770817,-32.976514181986644,0.24037239412957412,3,0.259999275207516,-1.635001182556156,-4.231500148773197,-4.782999992370609,0.979999542236321,2,0.05703121338738182,1.4727318125385995,26.309999465942386,-1.7826000422932915,25.739999771118164,-1.3124936670381782,25.989999771118164,0.05703121338738182
4933,2019-03-07,25.79999923706055,26.01000022888184,25.43000030517578,25.56999969482422,1268385.0,0.007812455180101763,-1.2745169904183604,-0.3538456572580601,51.64555947380345,56.23379712716447,-0.026681162947674864,-0.19766950745118095,-3.1000068691081744,-3.685062370221935,32.998629370023856,0.5799999237060582,0.8574790498161207,0.1509992599487333,-0.334881095044679,0.6368796149421456,-0.09194091754797284,0.39393943744543947,0.5799999237060511,38.94730290539778,-16.96965275787162,0.24294017749670538,3,0.060000419616695666,-1.8350000381469762,-4.431499004364017,-4.982998847961429,1.010000228881836,3,0.03333335797608106,-1.1230798123167967,25.60000038146973,1.4727318125385995,26.309999465942386,-1.7826000422932915,25.739999771118164,0.03333335797608106
4934,2019-03-08,25.88999938964844,25.959999084472656,25.5,25.5,1359700.0,0.0034883781104384504,-1.3589733557650925,1.6956528950292629,52.487548852103174,54.176446112624966,-0.1216341997957322,-0.2617082030129865,-3.0697652980567334,-3.771234440259356,32.407221667682194,0.45999908447265625,0.6571774139063074,0.21599941253662536,-0.2652004211110537,0.6971992461843044,-0.024600504287214164,0.4565993293604649,0.4709997940063424,48.421014590231124,-5.399369481580848,0.24059991682384033,3,-0.02999973297119496,-1.8249998092651403,-4.521499156951908,-5.07299900054932,0.9899997711181605,4,0.028582456105195275,-1.2745169904183604,25.79999923706055,-1.1230798123167967,25.60000038146973,1.4727318125385995,26.309999465942386,0.028582456105195275
4935,2019-03-11,25.899999618530273,25.959999084472656,25.649999618530273,25.940000534057614,760275.0,0.00038625836684369474,6.750178818368223,-0.10256661058725863,55.64305224036018,54.664563276573006,-0.09454694416418263,-0.25899696078965917,-2.9649879561752854,-3.777309572297497,31.65038366538094,0.3099994659423828,0.48433560221162253,0.209499645233155,-0.2792566413082369,0.6982559317745469,-0.03487849803754273,0.45387778850385274,0.4423795875549317,52.80894782862139,-3.3994513888240547,0.24437814327069654,3,-0.039999961853027344,-1.755000114440918,-4.53149938583374,-5.082999229431152,0.9200000762939453,0,0.03861003917870898,-1.3589733557650925,25.88999938964844,-1.2745169904183604,25.79999923706055,-1.1230798123167967,25.60000038146973,0.03861003917870898
4936,2019-03-12,25.8799991607666,25.899999618530273,25.670000076293945,25.85000038146973,998495.0,-0.0007722184578474733,5.571444141689374,-0.7499523173755261,52.234635978582325,55.07722219437406,-0.06578832949797686,-0.19380178995291075,-2.8400038662178773,-3.751544399771081,31.423864648064427,0.22999954223632812,0.285190184299811,0.1544992446899407,-0.2772640852827948,0.5862625746626762,-0.06138242029642882,0.3703809096763102,0.4441324673004168,52.32541118858786,-2.4543329573783197,0.21588166498636813,3,-0.01999950408935547,-1.5149993896484375,-4.511498928070068,-5.0629987716674805,0.9500007629394496,1,0.033230318324557695,6.750178818368223,25.899999618530273,-1.3589733557650925,25.88999938964844,-1.2745169904183604,25.79999923706055,0.033230318324557695
4937,2019-03-13,26.35000038146973,26.3799991607666,25.88999938964844,25.93000030517578,1277950.0,0.018160789642359676,1.0416757729766957,14.000572227875631,61.25655339078684,55.76578088656118,-0.453346872128467,-0.6316035035489094,-3.191915015359772,-4.213149022160657,31.43003562677611,0.5,0.18362230837659155,0.5835004806518604,0.08011115139187552,1.0868898099118454,0.3318058160218662,0.8351951452818547,-0.9200000762939489,96.84222995424403,38.2753843476762,0.25169466462999324,3,-0.4450006484985387,-1.0700006484985387,-4.516499996185306,-5.067999839782718,0.7399997711181605,2,0.009108150574712592,5.571444141689374,25.8799991607666,6.750178818368223,25.899999618530273,-1.3589733557650925,25.88999938964844,0.009108150574712592
4938,2019-03-14,26.15999984741211,26.45000076293945,25.90999984741211,26.29999923706055,1106810.0,-0.007210646349410932,1.4545359966708515,-0.33333181956485775,54.37158071263968,55.573217485302095,-0.21896255212136495,-0.39905583337332473,-2.8412368693253285,-4.013536098625991,31.24992726871313,0.5400009155273402,0.19909424650275298,0.35349998474121236,-0.14094376986243518,0.8479437393448599,0.10627810743939037,0.6007218620430343,-0.71099956512451,69.47361235479092,13.219793726097258,0.2472218773018235,3,-0.2199993133544922,-0.41499900817871094,-3.1414999961853027,-3.692999839782715,1.139999389648441,3,0.016055048881641776,1.0416757729766957,26.35000038146973,5.571444141689374,25.8799991607666,6.750178818368223,25.899999618530273,0.016055048881641776
4939,2019-03-15,26.51000022888184,26.65999984741211,26.0,26.11000061035156,3878815.0,0.013379219553181887,-1.1290288839872147,-2.8571525885558366,62.06896202808301,55.97145354946643,-0.5447277465135301,-0.7198035595074685,-3.0474871626808344,-4.331353307269978,31.34256962548656,0.6599998474121094,0.2577481628224447,0.6615003585815451,0.08071050864907647,1.2422902085140137,0.371105433615309,0.9518952835477812,-1.0209599273681675,85.14855598633542,25.81226759838949,0.2903949249662345,3,-0.4650001525878942,-0.6599998474121129,-3.361500263214115,-3.913000106811527,1.94000053405761,4,0.011316455468518116,1.4545359966708515,26.15999984741211,1.0416757729766957,26.35000038146973,5.571444141689374,25.8799991607666,0.011316455468518116
4940,2019-03-18,25.989999771118164,26.46999931335449,25.86000061035156,26.46999931335449,1285735.0,-0.019615256630482802,1.5416636864316233,-1.1999999999999698,52.554733008357005,55.02425425326623,0.016164428008540455,-0.18569628322477882,-2.3993880216909034,-3.78745523219159,31.209629287502683,0.6499996185302805,0.2651176474607446,0.12649993896484446,-0.45254741692185263,0.7055472948515416,-0.1630237389785023,0.41602361690819123,-0.4307018968505858,32.32320897032049,-24.460153748321673,0.2895236779433478,3,0.05500030517578125,-0.1399993896484375,-2.80049991607666,-3.3929996490478516,2.489999771118164,0,0.03424391679439198,-1.1290288839872147,26.51000022888184,1.4545359966708515,26.15999984741211,1.0416757729766957,26.35000038146973,0.03424391679439198
4941,2019-03-19,26.20000076293945,26.3700008392334,25.959999084472656,26.03000068664551,1359940.0,0.008080069013877145,-1.6451446185650738,-0.3541671633725013,58.374385162148,55.626334538540405,-0.2358867927285857,-0.35648020209308484,-2.485880396284667,-3.98151546802713,31.267527003781826,0.4100017547607422,0.2540975150954168,0.3000008583068805,-0.26650279597821225,0.8665045125919733,0.016749031164334127,0.5832526854494269,-0.5746607702831987,42.50005960470143,-17.290658731940297,0.28325182714254643,3,-0.15500068664550426,-0.350000381469723,-2.8205008506774867,-3.603000640869137,1.7599983215332067,1,0.0236640806805537,1.5416636864316233,25.989999771118164,-1.1290288839872147,26.51000022888184,1.4545359966708515,26.15999984741211,0.0236640806805537
4942,2019-03-20,26.1299991607666,26.46999931335449,26.07999992370605,26.149999618530273,1484330.0,-0.0026718167990233965,-5.50004768413987,-0.11764969875125311,55.10203088636639,56.010386917714065,-0.09252907074946037,-0.26792413611630295,-2.307723180312884,-3.8836832953834204,31.34168716408722,0.3899993896484375,0.2525072979344891,0.2094992637634263,-0.35924724442344314,0.7782457719502958,-0.07487399033000841,0.49387251785686104,-0.4425795768250005,33.74985098824625,-24.462666835610847,0.2843732540934354,3,-0.049999237060546875,-0.18999958038330078,-2.654999256134033,-3.532999038696289,1.590000152587887,2,0.026789161324983102,-1.6451446185650738,26.20000076293945,1.5416636864316233,25.989999771118164,-1.1290288839872147,26.51000022888184,0.026789161324983102
4943,2019-03-21,26.190000534057614,26.32999992370605,26.040000915527344,26.18000030517578,1019830.0,0.002296263881290228,1.0000000000000244,-0.49999999999982236,52.68817865884854,56.03267911846355,-0.10213112681776337,-0.2875364720030582,-2.2650236510072155,-3.90452466083466,31.697003314706567,0.2899990081787074,0.19509642013552764,0.23450059890746644,-0.30825940171509814,0.777260599530031,-0.03687940140381585,0.5058805992187487,-0.4442261343077831,41.250029802350625,-12.669185738549501,0.2713800003112828,3,-0.03500080108642223,-0.24000072479247692,-2.5350008010864222,-3.593000411987301,2.0199985504150426,3,0.034364245902168467,-5.50004768413987,26.1299991607666,-1.6451446185650738,26.20000076293945,1.5416636864316233,25.989999771118164,0.034364245902168467
4944,2019-03-22,25.979999542236328,26.45000076293945,25.96999931335449,26.28000068664551,1193140.0,-0.00801836531267719,-1.9999940395652984,-29.99942780851759,53.26086111466722,55.767991215608774,0.1363138099097263,-0.07010354932910445,-1.9494207119204745,-3.656027571420566,31.928275561311736,0.48000144958496094,0.21915879345026212,0.017499637603759055,-0.5225929521836328,0.5575922273911509,-0.25254665728993686,0.28754593249745497,-0.17937161562675996,19.671997873771357,-34.70702152001148,0.27004629489369564,3,0.18500041961669922,-0.029999732971191406,-2.2774996757507324,-3.3829994201660156,1.3600006103515625,4,0.0508083032364286,1.0000000000000244,26.190000534057614,-5.50004768413987,26.1299991607666,-1.6451446185650738,26.20000076293945,0.0508083032364286
4945,2019-03-25,25.84000015258789,25.940000534057614,25.520000457763672,25.71999931335449,1084560.0,-0.005388737186882486,1.624987334076437,-0.4000012715609117,42.769254063672406,54.71628211395211,0.29827392828403987,0.09359667117863779,-1.697466061119588,-3.4931241572826224,31.752201537144074,0.45999908447265625,0.2345275985868689,-0.13449974060058523,-0.6508218181291738,0.3818223369280034,-0.3926607793648813,0.12366129816371085,0.8199996948242188,33.68421897994885,-15.123779870848935,0.2581610387642951,3,0.25,0.15999984741210938,-2.0275001525878906,-3.243000030517578,1.2399997711181605,0,0.10100621497442863,-1.9999940395652984,25.979999542236328,1.0000000000000244,26.190000534057614,-5.50004768413987,26.1299991607666,0.10100621497442863
4946,2019-03-26,26.489999771118164,26.489999771118164,25.78000068664551,25.86000061035156,1077795.0,0.025154783850307894,1.2539683500806726,5.249956290232728,63.94980633573332,55.01553244116839,-0.2861938058090523,-0.5275311042777346,-2.2317743134062766,-4.1117366964649555,31.894198127684913,0.7099990844726527,0.25707541524878863,0.47999992370605327,-0.07611452202828417,1.0361143694403907,0.20194270083888455,0.758057146573222,0.147200088500977,100.0,46.19017030692005,0.27805722286716894,3,-0.39999961853027344,-0.48999977111816406,-2.2199997901916504,-3.8929996490478516,0.75,1,0.07512267981549181,1.624987334076437,25.84000015258789,-1.9999940395652984,25.979999542236328,1.0000000000000244,26.190000534057614,0.07512267981549181
4947,2019-03-27,25.709999084472656,26.6299991607666,25.56999969482422,26.54999923706055,1719550.0,-0.02944509978803156,1.1199989318847656,-1.3333353516943618,48.80636658453781,54.39717531582374,0.4397164079447684,0.28188608181786634,-1.3469515954674947,-3.3032885779043966,32.04242250572062,1.0599994659423828,0.24760908352671862,-0.30950069427490234,-0.8360778534302007,0.217076464880396,-0.5727892738525497,-0.04621211469725495,-0.18999862670898438,17.117013397851053,-36.97942232500107,0.26328857957764906,3,0.3800010681152344,0.29000091552734375,-1.1524991989135742,-3.1129989624023438,1.1400012969970739,2,0.08751458888066899,1.2539683500806726,26.489999771118164,1.624987334076437,25.84000015258789,-1.9999940395652984,25.979999542236328,0.08751458888066899
4948,2019-03-28,26.13999938964844,26.3799991607666,25.729999542236328,25.78000068664551,1003455.0,0.016725022189342686,-1.8260792045543635,-0.4285698066766255,53.04135643308886,53.39410802749105,0.007354038345937397,-0.12208237671412192,-1.6710971857594394,-3.695505687880594,32.08740339076221,0.6700000762939453,0.26816273672091384,0.09999961853027628,-0.41081014565279617,0.6108093827133487,-0.15540526356125994,0.3554045006218125,-0.5977989578247112,55.85582489488124,0.998463832412142,0.25540488209153583,3,-0.06499958038330433,-0.13999938964844105,-1.5399994850158727,-3.5429992675781286,1.090000152587887,3,0.06044376283848485,1.1199989318847656,25.709999084472656,1.2539683500806726,26.489999771118164,1.624987334076437,25.84000015258789,0.06044376283848485
4949,2019-03-29,26.54999923706055,26.57999992370605,26.21999931335449,26.32999992370605,1304270.0,0.015684768821168094,1.5714266251592943,0.6111114054561161,57.20619164041427,53.91093676438631,-0.44295692018542354,-0.5143482721539705,-1.988283127464996,-4.065433653947242,31.98970383990708,0.4400005340576101,0.22026867314021814,0.48199949264526865,-0.07644211855059524,1.0404411038411325,0.20277868704733848,0.7612202982431988,-0.9860428306579614,92.79279124474436,36.11994978235226,0.2792208055979312,3,-0.4749994277954137,-0.5499992370605504,-1.949999332427982,-3.952999114990238,0.48000144958496094,4,0.06252353653912546,-1.8260792045543635,26.13999938964844,1.1199989318847656,25.709999084472656,1.2539683500806726,26.489999771118164,0.06252353653912546
4950,2019-04-01,26.68000030517578,26.8700008392334,26.459999084472656,26.489999771118164,1232975.0,0.0048964622166076666,-2.2799890137556935,0.8636414866961739,58.6580051729512,53.94245009892,-0.5194098845668975,-0.6011366670739307,-2.0214012712490756,-4.165696409310392,31.690080453442338,0.4100017547607422,0.2226972147316033,0.5650005340576172,-0.03396375817097663,1.163964826286211,0.2655183879433203,0.8644826801719141,-1.0947230436859137,85.38458716942377,26.99848907373429,0.2994821461142966,4,-0.4849996566772461,-0.5749998092651367,-2.080000400543213,-4.083000183105469,0.4799995422363281,0,0.0247376251822633,1.5714266251592943,26.54999923706055,-1.8260792045543635,26.13999938964844,1.1199989318847656,25.709999084472656,0.0247376251822633
4951,2019-04-02,26.65999984741211,26.81999969482422,26.54999923706055,26.729999542236328,945015.0,-0.0007496423363905214,1.1600036621093466,-0.3684184108818953,53.71701310670837,53.78855923451355,-0.4775120516970155,-0.5834862624713857,-1.8937262016409662,-4.11673005165223,31.612937291886478,0.2700004577636683,0.1607816926598602,0.5275000572204576,-0.1143683913134339,1.169368505754349,0.20656583295351183,0.8484342814874033,-1.0233336428124993,83.84609177273228,29.071764564814572,0.32093422426694634,4,-0.4649991989135742,-0.5549993515014648,-2.015000343322754,-4.062999725341797,-0.11999893188476562,1,0.01575394143652664,-2.2799890137556935,26.68000030517578,1.5714266251592943,26.54999923706055,-1.8260792045543635,26.13999938964844,0.01575394143652664
4952,2019-04-03,27.059999465942386,27.09000015258789,26.739999771118164,26.78000068664551,1041490.0,0.015003736714916283,1.0588248493756671,-4.0,60.27395232071282,54.631422974720685,-0.8177087327568131,-0.9154329059861226,-2.181117418616953,-4.487538821155507,31.762358055542006,0.43000030517578125,0.19128583570046942,0.8544997215271017,0.13967962465969563,1.5693198183945078,0.4970896730933987,1.2119097699608048,-1.3739998759574235,97.79406814841435,43.025192257472426,0.35741004843370283,4,-0.7549991607666051,-0.8449993133544957,-2.409999847412113,-4.462999343872074,-0.03999900817871449,2,0.00665189610969219,1.1600036621093466,26.65999984741211,-2.2799890137556935,26.68000030517578,1.5714266251592943,26.54999923706055,0.00665189610969219
4953,2019-04-04,26.65999984741211,27.170000076293945,26.649999618530273,27.01000022888184,1232955.0,-0.014781952196034398,-1.8108069097413744,-1.2500068119891135,51.69299564840936,54.45721570069203,-0.3844584485842546,-0.4718950215086579,-1.6718027860275342,-4.05095736041903,32.24023466609198,0.5200004577636719,0.1699070514432819,0.41150007247924947,-0.3040794190593026,1.1270795640178015,0.05371032670997522,0.7692898182485237,-0.8897602236709723,46.31580849432032,-4.41979783116124,0.35778974576927586,4,-0.3149995803833008,-0.4049997329711914,-2.0124998092651367,-4.062999725341797,0.17000007629394176,3,0.007126801768382762,1.0588248493756671,27.059999465942386,1.1600036621093466,26.65999984741211,-2.2799890137556935,26.68000030517578,0.007126801768382762
4954,2019-04-05,26.6299991607666,26.739999771118164,26.520000457763672,26.61000061035156,1365410.0,-0.0011253070824162048,-1.2000057220786404,-0.057138653195360004,58.121806769430975,56.16305489022077,-0.28223949862758246,-0.4043437981064244,-1.5363846927748455,-3.984656892979906,32.606997050234334,0.2199993133544922,0.17154849723294063,0.34449939727783274,-0.36955438419287745,1.058553178748543,-0.012527493457522354,0.7015262880131878,-0.7477787008212395,23.943639269835725,-27.91805254461732,0.3570268907353549,4,-0.25999927520751953,-0.3299989700317383,-1.9574990272521973,-4.032999038696289,1.1000003814697266,4,0.022530995132500564,-1.8108069097413744,26.65999984741211,1.0588248493756671,27.059999465942386,1.1600036621093466,26.65999984741211,0.022530995132500564
4955,2019-04-08,26.899999618530273,27.04999923706055,26.459999084472656,26.520000457763672,1404015.0,0.010138958553234101,-1.3599916076980438,19.001335240816843,58.74997317794827,55.58529565046688,-0.4314367618019901,-0.6277716915708424,-1.676958844682865,-4.209712804234144,33.15610511988602,0.5900001525878942,0.19002198270655413,0.5644998550415039,-0.1754710581191361,1.304470768202144,0.1945143984611839,0.9344853116218239,-0.9147567892770248,61.97181963491787,8.557222754647718,0.3699854565803192,4,-0.5299997329711914,-0.5999994277954102,-2.172499656677246,-4.257999420166016,1.360000610351566,0,0.004832753530066514,-1.2000057220786404,26.6299991607666,-1.8108069097413744,26.65999984741211,1.0588248493756671,27.059999465942386,0.004832753530066514
4956,2019-04-09,26.739999771118164,27.0,26.56999969482422,26.79999923706055,1126755.0,-0.005947949802270314,-1.150003576282097,-0.1578936801369372,57.45721294197748,56.546500801293504,-0.2595382830863677,-0.42165789459205527,-1.393171022382063,-4.007158586953693,33.734887671938864,0.43000030517578125,0.22183736501176554,0.3614999771118157,-0.36688033536811204,1.0898802895917434,-0.0026901791281481735,0.7256901333517796,-0.6599763621016592,39.4366613386345,-15.785225216679272,0.3641901562399646,4,-0.28999996185302734,-0.4399995803833008,-1.8625001907348633,-3.947999954223633,0.7600002288818359,1,0.01570680927034207,-1.3599916076980438,26.899999618530273,-1.2000057220786404,26.6299991607666,-1.8108069097413744,26.65999984741211,0.01570680927034207
4957,2019-04-10,26.59000015258789,26.8700008392334,26.59000015258789,26.79999923706055,1248975.0,-0.0056095594545325644,-1.6666848319709355,3.5000158947132705,54.78468189959051,56.7402036309048,0.03175635007861288,-0.26641545406405953,-1.120508455800774,-3.8195156312575946,33.643175620181,0.2800006866455078,0.31097126547985354,0.19950037002563548,-0.5347869849975595,0.9337877250488305,-0.1676433074859638,0.5666440475372347,-0.42277861018919083,18.309984015903506,-37.08144859724163,0.36714367751159815,4,0.10499954223632812,-0.28999996185302734,-1.7125005722045898,-3.7980003356933594,1.25,2,-0.0018803774642205395,-1.150003576282097,26.739999771118164,-1.3599916076980438,26.899999618530273,-1.2000057220786404,26.6299991607666,-0.0018803774642205395
4958,2019-04-11,26.57999992370605,26.81999969482422,26.34000015258789,26.54999923706055,1045070.0,-0.0003760898392046741,-1.1333367241839707,-0.14286103542230708,57.537690489186765,56.77703683632397,0.12374772147600765,-0.2354059305921119,-0.9828534069051393,-3.7602113620298603,33.17487730608599,0.4799995422363281,0.27043498536649224,0.1685001373290973,-0.5620447492896865,0.8990450239478811,-0.19677230598029283,0.5337725806384874,-0.332556098595731,33.80282825243591,-25.02842464929838,0.3652724433093914,4,0.17500019073486683,-0.27999973297118785,-1.667500495910641,-3.78800010681152,1.4699993133544993,3,0.01655381998948746,-1.6666848319709355,26.59000015258789,-1.150003576282097,26.739999771118164,-1.3599916076980438,26.899999618530273,0.01655381998948746
4959,2019-04-12,26.809999465942386,26.90999984741211,26.53000068664551,26.53000068664551,1146720.0,0.00865310545133613,-1.7142915531334897,9.333079026005136,61.91644879005254,57.139086127113,-0.07318884519729707,-0.46565213647818027,-1.0808607082671635,-3.9322030046236414,32.46168700843148,0.379999160766598,0.35888470509114256,0.3834997177124073,-0.36759140147933067,1.1345908369041453,0.0079541581165401,0.7590452773082745,-0.4887511407373779,66.1971717475636,4.0121106338337285,0.3755455595958682,4,-0.054999351501468396,-0.4749994277954137,-1.8975000381469762,-4.017999649047855,0.610000610351559,4,0.0007460073913494458,-1.1333367241839707,26.57999992370605,-1.6666848319709355,26.59000015258789,-1.150003576282097,26.739999771118164,0.0007460073913494458
4960,2019-04-15,26.8799991607666,26.899999618530273,26.68000030517578,26.770000457763672,893530.0,0.0026109547265429356,1.9333316379080148,0.3928542234332425,55.58738111867854,57.34690479510969,-0.12497800862522723,-0.4907158529500677,-1.0301627797622714,-3.9427198523701428,32.12251969082652,0.2199993133544922,0.40381170448459613,0.4089994430541992,-0.33865364576300294,1.1566525318714014,0.03517289864559814,0.7828259874628003,-0.5399990081787109,81.81805045805277,23.4077116016145,0.37382654440860164,4,-0.1249990463256836,-0.534998893737793,-1.9174995422363281,-4.08799934387207,0.47000122070312855,0,0.031622038988392775,-1.7142915531334897,26.809999465942386,-1.1333367241839707,26.57999992370605,-1.6666848319709355,26.59000015258789,0.031622038988392775
4961,2019-04-16,26.81999969482422,27.04999923706055,26.70000076293945,26.899999618530273,810340.0,-0.002232123058618085,-1.1875055879740795,-0.7272806089715802,70.03610878908849,58.43158884715144,-0.04458429462803437,-0.40252364562668674,-0.8779780290477461,-3.8188310893832806,31.860185469147012,0.34999847412110086,0.39539842026195515,0.3180000305175774,-0.4337446122328963,1.0697446732680511,-0.057872290857659436,0.6938723518928143,-0.41359954833984247,67.60565650487281,3.807910895069213,0.37587232137523663,4,-0.06499958038330078,-0.47499942779541016,-1.817500114440918,-4.0279998779296875,0.3800010681152308,1,0.053691295691383534,1.9333316379080148,26.8799991607666,-1.7142915531334897,26.809999465942386,-1.1333367241839707,26.57999992370605,0.053691295691383534
4962,2019-04-17,26.82999992370605,27.09000015258789,26.6200008392334,26.79999923706055,1243955.0,0.00037286461579499885,-1.410268448826484,-0.375008940705154,64.68086004364967,59.87468489106703,-0.10129299881298337,-0.3767066378755679,-0.869857622220561,-3.7631175580776066,31.340829620705545,0.4699993133544922,0.36858586123864967,0.29300022125243785,-0.45096069731228994,1.0369611398171656,-0.07898023802992427,0.6649806805348,-0.36251178283690777,65.33330281575473,0.5090243353581627,0.3719804592823638,4,-0.11499977111816051,-0.48499965667724254,-1.717500209808346,-4.03800010681152,-0.1100006103515625,2,0.024972049131537943,-1.1875055879740795,26.81999969482422,1.9333316379080148,26.8799991607666,-1.7142915531334897,26.809999465942386,0.024972049131537943
4963,2019-04-18,27.09000015258789,27.09000015258789,26.709999084472656,26.86000061035156,1199595.0,0.009690653358970458,2.304363690644022,7.666475936170794,62.27274382409383,60.335900119362904,-0.32842006900011356,-0.5964018594323974,-1.105763350535284,-3.959695781203685,30.92259599720064,0.3800010681152344,0.38066988538277613,0.5080004692077651,-0.25618756069669146,1.2721884991122216,0.1259064542555386,0.8900944841599916,-0.5663110568847642,100.0,37.114333456445735,0.3820940149522275,4,-0.375,-0.744999885559082,-1.4975004196166992,-4.298000335693359,-0.639999389648441,3,0.027685492645829868,-1.410268448826484,26.82999992370605,-1.1875055879740795,26.81999969482422,1.9333316379080148,26.8799991607666,0.027685492645829868
4964,2019-04-23,27.29999923706055,27.38999938964844,26.70000076293945,27.0,1353640.0,0.007751904145065103,1.8749970197649062,1.3043471049707216,63.59647508399028,60.874400331145345,-0.48431596980687885,-0.7404001233911721,-1.2813161817409302,-4.103769182647966,30.49177946257674,0.6899986267089915,0.33100359974171667,0.651999568939214,-0.121226090015778,1.425225227894206,0.265386739461718,1.03861239841671,-0.7246052629101598,88.31164649084351,27.104057327504506,0.3866128294774965,4,-0.43499946594238637,-0.8449993133544957,-1.4574985504150426,-4.472998619079593,-0.6999988555908203,1,0.027472528240288563,2.304363690644022,27.09000015258789,-1.410268448826484,26.82999992370605,-1.1875055879740795,26.81999969482422,0.027472528240288563
4965,2019-04-24,28.45000076293945,28.57999992370605,27.3700008392334,27.559999465942386,2567565.0,0.04212459919477718,1.1043469319043209,2.9666785346438385,76.24634890945507,62.96208210530952,-1.5548353681479483,-1.7758921919327868,-2.3886009646610376,-5.191665518005198,31.943611606753347,1.2800006866455007,0.3876680747004926,1.6715010643005321,0.635958014521993,2.7070441140790713,1.1537295394112626,2.1892725891898017,-1.7931462472392532,93.36738665867395,33.576634642215794,0.5177715248892696,4,-0.9900007247924769,-1.4000005722045863,-2.5025005340576136,-5.518000602722164,-1.8800010681152308,2,-0.036203889596630234,1.8749970197649062,27.29999923706055,2.304363690644022,27.09000015258789,-1.410268448826484,26.82999992370605,-0.036203889596630234
4966,2019-04-25,28.479999542236328,28.489999771118164,28.149999618530273,28.38999938964844,1660920.0,0.0010544386113322535,5.181786655569427,0.1011236195852241,73.35527203255027,65.0254810089717,-1.4662508135155043,-1.7382838003168217,-2.362080916306759,-5.162905623504322,32.595021216983696,0.3400001525878906,0.42418841154450604,1.6019998550415053,0.32817228322934255,2.875827426853668,0.9650860691354239,2.2389136409475867,-1.7799987792968786,94.89793733772949,38.265528630504036,0.6369137859060816,4,-1.0199995040893555,-1.4299993515014648,-2.532499313354492,-5.465999603271484,-1.7799987792968786,3,-0.03967693746240375,1.1043469319043209,28.45000076293945,1.8749970197649062,27.29999923706055,2.304363690644022,27.09000015258789,-0.03967693746240375
4967,2019-04-26,27.959999084472656,28.61000061035156,27.790000915527344,28.43000030517578,1506840.0,-0.0182584433329257,-1.0246967071057105,-5.222226931717241,70.56960917458875,66.47347197401639,-0.8174419104979656,-1.0973372151161023,-1.801722070534474,-4.582102957424283,33.45512722962909,0.8199996948242152,0.4294388270795473,0.9694993972778327,-0.2668702060040751,2.2058690005597406,0.35131459563687883,1.5876841989187866,-1.034398422241214,65.96850377974633,7.699357471931563,0.6181848016409547,4,-0.3899984359741211,-0.8949985504150391,-2.0124988555908203,-4.635998725891113,-2.039999008178711,4,-0.02718162898493315,5.181786655569427,28.479999542236328,1.1043469319043209,28.45000076293945,1.8749970197649062,27.29999923706055,-0.02718162898493315
4968,2019-04-29,27.71999931335449,27.739999771118164,27.45000076293945,27.68000030517578,1432090.0,-0.008583683082144633,6.249982118589603,-0.08510405168494796,66.17211421456253,66.94632368785082,-0.44558544892605667,-0.7725053851282304,-1.517840178136698,-4.3001221535791,34.03973082479531,0.5099983215332067,0.45044085898006614,0.6504996299743624,-0.5586667197421917,1.8596659796909165,0.04591645511608533,1.2550828048326395,-0.5585826583862286,53.40306973307103,-8.827648456768422,0.604583174858277,4,-0.10499858856200817,-0.6549987792968714,-1.709999561309811,-4.204998970031735,-1.2399997711181605,0,-0.03607503696864223,-1.0246967071057105,27.959999084472656,5.181786655569427,28.479999542236328,1.1043469319043209,28.45000076293945,-0.03607503696864223
4969,2019-04-30,28.209999084472656,28.209999084472656,27.57999992370605,27.65999984741211,1538140.0,0.01767675985771411,1.2909092170149734,13.750321873064022,68.2451268281201,68.35273987778876,-0.8002675803155945,-1.192927673072532,-1.967352971867541,-4.731293284964622,34.549230133235355,0.6299991607666051,0.5143901770246266,1.0574994087219238,-0.22706266587645985,2.3420614833203075,0.415218371422732,1.6997804460211157,-0.8457806757507349,67.74180647483472,5.25203481109839,0.6422810372991915,4,-0.5949983596801758,-1.144998550415039,-2.157499313354492,-4.434999465942383,-1.8399982452392578,1,-0.0623891662053242,6.249982118589603,27.71999931335449,-1.0246967071057105,27.959999084472656,5.181786655569427,28.479999542236328,-0.0623891662053242
4970,2019-05-02,27.34000015258789,28.040000915527344,26.90999984741211,28.0,2073030.0,-0.030840090752205285,2.054050013660709,-1.2000013871645663,56.97675295428523,66.90170034058842,0.15851395508223476,-0.28559034685530094,-1.066786545606341,-3.8026163372601367,34.126549224572635,1.2999992370605469,0.5536528127938674,0.15450048446655273,-1.1127463838768819,1.4217473528099873,-0.47912294970516456,0.78812391863827,1.2700004577636683,25.294124246878173,-38.45473743323039,0.633623434171717,5,0.27500057220458984,-0.27499961853027344,-1.2825002670288086,-3.5500001907348633,-0.2700004577636719,3,-0.027066560606734846,1.2909092170149734,28.209999084472656,6.249982118589603,27.71999931335449,-1.0246967071057105,27.959999084472656,-0.027066560606734846
4971,2019-05-03,27.07999992370605,27.40999984741211,27.020000457763672,27.40999984741211,1403865.0,-0.009509883958695897,1.3636332109932665,0.5000000000000053,55.555555555555486,65.88777761968906,0.5132471717097076,0.007893252231589543,-0.7715174302123593,-3.4805431633904327,33.68102611438596,0.3899993896484375,0.5514683329709733,-0.12649974822998544,-1.3707923692211104,1.1177928727611395,-0.7486460587255479,0.495646562265577,1.4960006713867173,9.999999999999812,-57.0388320055079,0.6221463104955623,5,0.5750007629394531,0.01000022888183949,-1.0349998474121058,-3.289999961853024,0.030000686645507812,4,-0.018833095654308796,2.054050013660709,27.34000015258789,1.2909092170149734,28.209999084472656,6.249982118589603,27.71999931335449,-0.018833095654308796
4972,2019-05-06,27.239999771118164,27.239999771118164,26.40999984741211,26.709999084472656,1092565.0,0.00590841387972274,2.132071126018001,-1.606063058116331,57.23684430672861,65.3282332288707,0.4665887314684838,-0.1453839054085293,-0.9017214911431708,-3.577069172851928,32.42136523769097,0.8299999237060547,0.5878361031574784,0.024500083923339133,-1.2179333977142903,1.2669335655609686,-0.5967166568954738,0.6457168247421521,1.3026808090209911,46.11112641700169,-24.0936662944981,0.621216740818814,5,0.2700004577636719,-0.14999961853027344,-1.1949996948242188,-3.4499998092651367,0.05000114440917969,0,-0.019823752302349895,1.3636332109932665,27.07999992370605,2.054050013660709,27.34000015258789,1.2909092170149734,28.209999084472656,-0.019823752302349895
4973,2019-05-07,26.85000038146973,27.649999618530273,26.739999771118164,27.32999992370605,1985880.0,-0.01431715833059366,-1.5999967302630504,-0.9056583403209246,50.423738744818436,63.864595857851604,0.9152078605872696,0.2736076968062129,-0.4784291103281042,-3.1210679114161017,31.584142734300457,0.9099998474121094,0.5786979913788777,-0.3749993324279757,-1.602362719851108,0.8523640549951566,-0.9886810261395418,0.23868236128359044,1.6073729693603447,24.444484475235384,-44.35599315619956,0.6136816937115664,5,0.6599998474121058,0.3199996948242152,-0.8050003051757848,-2.9150009155273473,0.13999938964843395,1,-0.034636882382229506,2.132071126018001,27.239999771118164,1.3636332109932665,27.07999992370605,2.054050013660709,27.34000015258789,-0.034636882382229506
4974,2019-05-08,27.229999542236328,27.239999771118164,26.85000038146973,26.8700008392334,1181095.0,0.014152668728781403,1.0526328998288215,-0.7499980131766238,53.47913120405344,61.33490500169587,0.5858426407527269,-0.06233197971359772,-0.8313165118059729,-3.4486316034681224,31.09403150888538,0.38999938964843395,0.6082307257694985,-0.025000190734864702,-1.220033642801873,1.1700332613321436,-0.6225169167683688,0.5725165352986394,1.1454788684570296,50.30669677857218,-16.151207238799806,0.5975167260335046,5,0.2800006866455078,0.18500041961669567,-1.1924996376037598,-3.1949996948242188,0.3199996948242223,2,-0.027543151399495147,-1.5999967302630504,26.85000038146973,2.132071126018001,27.239999771118164,1.3636332109932665,27.07999992370605,-0.027543151399495147
4975,2019-05-09,27.03000068664551,27.36000061035156,26.78000068664551,27.18000030517578,1386945.0,-0.007344798345684911,1.274508483957713,-0.4166671081841347,52.03095883628779,58.965536868777825,0.6294222218834058,0.15589859913965398,-0.5982338216718865,-3.2048115018776784,30.174944839847768,0.5799999237060476,0.6271940709904271,-0.23149909973144034,-1.4197975732786965,0.9567993738158158,-0.8256483365050684,0.36265013704218774,1.2668585815165976,50.00007690923355,-15.638785635083273,0.5941492367736283,5,0.4799995422363246,0.4449996948242152,-0.992500782012943,-2.995000839233402,0.3699989318847621,3,-0.02441730783004359,1.0526328998288215,27.229999542236328,-1.5999967302630504,26.85000038146973,2.132071126018001,27.239999771118164,-0.02441730783004359
4976,2019-05-10,27.15999984741211,27.459999084472656,27.09000015258789,27.20000076293945,1523170.0,0.004809439787799352,-3.1110922731318613,0.26667344836792384,53.11909474050843,57.02659082054667,0.32686328359014283,0.06216536818357099,-0.6987592649254921,-3.2849984634875646,29.25909752027811,0.4299983978271449,0.6310769964122791,-0.12249994277954102,-1.2865919055154968,1.0415920199564148,-0.7045459241475172,0.4595460385884351,1.0613850439199979,60.48388213198548,-4.979088096327516,0.5820459813679777,5,0.14999961853027344,0.3150005340576172,-1.0099992752075195,-3.0199995040893555,0.4099998474121094,4,-0.0033137022493933133,1.274508483957713,27.03000068664551,1.0526328998288215,27.229999542236328,-1.5999967302630504,26.85000038146973,-0.0033137022493933133
4977,2019-05-13,26.540000915527344,27.32999992370605,26.53000068664551,27.1299991607666,939860.0,-0.022827648577613657,-1.6229538952206817,14.749618539005697,45.13274485656723,54.68888311410275,0.8093662801247383,0.7148786215401337,-0.04750150621349292,-2.603916464945634,27.922899665799793,0.7999992370605398,0.4546735020664556,-0.7399989128112807,-1.910549552352279,0.43055172672971764,-1.32527423258178,-0.15472359304078154,1.6089285740479653,0.8928784302502638,-57.71453249336956,0.5852753197704984,5,0.7699985504150391,0.9349994659423828,-0.3900003433227539,-2.40000057220459,1.8399982452392578,0,0.02147700358558513,-3.1110922731318613,27.15999984741211,1.274508483957713,27.03000068664551,1.0526328998288215,27.229999542236328,0.02147700358558513
4978,2019-05-14,27.020000457763672,27.03000068664551,26.59000015258789,26.63999938964844,1336810.0,0.018085890191341436,1.199994277975908,-0.6440715225536504,47.63514318982451,52.398884932069905,0.2454404055159216,0.2840988659042729,-0.496790029626645,-3.011757415168482,27.311233913006898,0.4899997711181676,0.2956283649633029,-0.28199939727783274,-1.4130274886439835,0.849028694088318,-0.8475134429609064,0.2835146484052409,1.05937184612511,52.68823820159256,-2.0724855171726446,0.5655140456830753,5,0.2049999237060547,0.4549999237060547,-0.7600002288818359,-2.770000457763672,1.2399997711181676,1,0.009992614847868841,-1.6229538952206817,26.540000915527344,-3.1110922731318613,27.15999984741211,1.274508483957713,27.03000068664551,0.009992614847868841
4979,2019-05-15,26.82999992370605,27.29999923706055,26.290000915527344,27.20000076293945,1895645.0,-0.007031847921491363,2.54386751571888,-0.9736836821763881,33.66932452465234,49.809170662110695,0.24485070153970057,0.501380657965516,-0.2860349717364308,-2.747096473013176,26.536158175272796,1.0099983215332067,0.16585334101471716,-0.47299995422363494,-1.6022303519373686,0.6562304434900987,-1.0376151530805018,0.0916152446332319,1.1825974819236649,46.15383361373002,-3.569596790603484,0.5646151988568665,5,0.14000034332275746,0.620000839233402,-0.5299997329711879,-2.539999961853024,1.5900001525878942,2,0.005963468053190146,1.199994277975908,27.020000457763672,-1.6229538952206817,26.540000915527344,-3.1110922731318613,27.15999984741211,0.005963468053190146
4980,2019-05-16,27.729999542236328,27.729999542236328,26.690000534057614,26.78000068664551,1707650.0,0.033544525571730155,1.1894742336966744,-2.5675586508374177,43.56774660439261,48.47719188975926,-0.6638171887909401,-0.34959807189868286,-1.1463345986383153,-3.574427836721995,25.762932236984405,1.0399990081787145,0.08065905916382476,0.3844996452331557,-0.7416760171417138,1.5106753076080253,-0.17858818595427906,0.9475874764205905,0.1792420739872469,100.0,53.677917024031046,0.5630878311874339,5,-0.7199993133544922,-0.279998779296875,-1.3949995040893555,-3.439999580383301,-0.01000022888183949,3,-0.0064911759158745586,2.54386751571888,26.82999992370605,1.199994277975908,27.020000457763672,-1.6229538952206817,26.540000915527344,-0.0064911759158745586
4981,2019-05-17,28.26000022888184,28.28000068664551,27.6200008392334,27.899999618530273,2230290.0,0.019112899220869117,2.299986648610461,0.37894846739333904,52.568505398226385,47.958487566592346,-1.1273893039346383,-0.8075917733209437,-1.6480337167326589,-4.016763581645783,24.958023771206893,0.6599998474121129,-0.04970388662880154,0.8425003051757862,-0.3255633668997966,2.010563977251369,0.2584684691379948,1.4265321412135776,-1.9699993133544957,98.99495175557564,52.87948843102885,0.5840318360377912,5,-0.9749994277954137,-0.8099994659423864,-1.9250001907348668,-3.970000267028812,-0.4799995422363281,4,-0.030431726942190207,1.1894742336966744,27.729999542236328,2.54386751571888,26.82999992370605,1.199994277975908,27.020000457763672,-0.030431726942190207
4982,2019-05-20,27.5,28.28000068664551,27.01000022888184,28.209999084472656,1480515.0,-0.026893143054723567,1.9882283247240833,-1.9722163353536872,48.27044425964076,47.71923262379483,-0.3650147064280205,0.0054565827962349545,-0.8450907768595215,-3.170552067560706,24.026861246905675,1.2700004577636719,-0.09528038288186025,0.04900007247924876,-1.0860840219787349,1.1840841669372324,-0.5185419747497413,0.6165421197082388,-1.1701990890502927,60.803981087533785,14.965503465784764,0.5675420472289917,5,-0.21499919891357422,-0.049999237060546875,-1.125,-3.2100000381469727,0.6000003814697301,0,0.0025454434481533283,2.299986648610461,28.26000022888184,1.1894742336966744,27.729999542236328,2.54386751571888,26.82999992370605,0.0025454434481533283
4983,2019-05-21,27.84000015258789,28.04999923706055,27.60000038146973,27.690000534057614,1640175.0,0.012363641912287004,-1.7272664219865916,-0.21126734077648496,47.02094030823515,47.001655857592795,-0.6144289157636429,-0.29036149563845726,-1.1437595486288217,-3.420051570828587,23.045377542736297,0.5499992370605504,-0.10665797266159771,0.35150022506713796,-0.7829229642962225,1.4859234144304985,-0.2157113696145423,0.9187118197488182,-1.4711952461242674,77.8894178560439,33.383121134854896,0.5672115946816803,5,-0.5549993515014648,-0.3899993896484375,-1.3425002098083496,-3.5500001907348633,0.05999946594238281,1,0.019396515992063046,1.9882283247240833,27.5,2.299986648610461,28.26000022888184,1.1894742336966744,27.729999542236328,0.019396515992063046
4984,2019-05-22,28.04999923706055,28.149999618530273,27.68000030517578,27.68000030517578,1597655.0,0.007543070521611961,-1.5405441629808336,2.4666658189539725,56.396393424143845,47.486704145132364,-0.7776577899010277,-0.4651394632384367,-1.3120362988543697,-3.5402841827261113,21.503126708998106,0.4699993133544922,-0.13428508827013985,0.5239993095397999,-0.6335366245615148,1.6815352436411146,-0.05476865751085924,1.102767276590459,-1.6429704149932896,85.53450141431694,37.003550763692786,0.5787679670506579,5,-0.7649984359741246,-0.5999984741210973,-1.5224990844726598,-3.6899995803833043,-0.25,2,0.007486666578722323,-1.7272664219865916,27.84000015258789,1.9882283247240833,27.5,2.299986648610461,28.26000022888184,0.007486666578722323
4985,2019-05-23,27.420000076293945,27.8700008392334,27.06999969482422,27.770000457763672,1630445.0,-0.022459863739826114,1.909089017509424,-0.9459497077108566,52.87162564896635,47.459207579405465,-0.09668711491038806,0.08826344863829405,-0.6470976115705795,-2.8272624239918116,18.42668263206499,0.9799995422363317,-0.10702519285602818,-0.05449981689453054,-1.1275072174552854,1.0185075836662243,-0.591003517174908,0.4820038833858469,-0.9755118169351178,32.28344091576703,-20.248911954281603,0.536503700280377,5,-0.13499927520751953,0.030000686645507812,-0.875,-3.060000419616699,0.639999389648441,3,0.03646973002252296,-1.5405441629808336,28.04999923706055,-1.7272664219865916,27.84000015258789,1.9882283247240833,27.5,0.03646973002252296
4986,2019-05-24,27.35000038146973,27.670000076293945,27.270000457763672,27.399999618530273,1272675.0,-0.002552869971898075,-2.8095367847411445,0.1428548073307401,50.94340239927033,48.104836195261356,0.0034626026956843248,0.07300903868277331,-0.54160664227118,-2.6797121421708816,15.183983694450212,0.39999961853027344,-0.12705270434315707,-0.06799955368041566,-1.031492526576141,0.8954934192153097,-0.5497460401282801,0.4137469327674488,-0.8688018735651681,26.77165590842327,-25.475238226281505,0.4817464864478633,5,-0.06499958038330433,0.10000038146972301,-0.8000001907348668,-2.8900003433227575,1.3199996948242152,4,0.013528297137993528,1.909089017509424,27.420000076293945,-1.5405441629808336,28.04999923706055,-1.7272664219865916,27.84000015258789,0.013528297137993528
4987,2019-05-27,27.20000076293945,27.59000015258789,27.11000061035156,27.5,1062390.0,-0.005484446670498411,1.0000000000000149,6.000076295109981,53.13059687105792,48.71544215984285,0.2871227138401551,0.1719690874713926,-0.3722788670118753,-2.4495324517310983,12.952458426272015,0.4799995422363317,-0.12626630127191163,-0.17999925613403533,-1.112950945036566,0.7529524327684953,-0.6464751005853024,0.2864765883172318,-0.6828262114600676,12.037136786929386,-41.9202754712801,0.4664758444512656,5,0.08500003814697621,0.25000000000000355,-0.6500005722045863,-2.6600008010864222,1.6999988555908239,0,0.021323526008731664,-2.8095367847411445,27.35000038146973,1.909089017509424,27.420000076293945,-1.5405441629808336,28.04999923706055,0.021323526008731664
4988,2019-05-28,26.71999931335449,27.29999923706055,26.71999931335449,27.209999084472656,2786705.0,-0.01764711162210597,-1.367347733173474,1.6333367241839631,45.518448831907506,50.03201152731565,0.80471850658477,0.604188869191006,0.12799680746809017,-1.8703472910587031,11.714176365431038,0.5799999237060618,-0.15398734609407683,-0.6100007057189991,-1.5729343774919222,0.352932966053924,-1.0914675416054607,-0.12853386983253756,-0.16756823917178565,0.0,-52.17120206367076,0.4814668358864607,5,0.7650012969970739,0.7300014495849645,-0.18999910354613903,-1.9599990844726527,2.5600013732910227,1,0.05164674788840751,1.0000000000000149,27.20000076293945,-2.8095367847411445,27.35000038146973,1.909089017509424,27.420000076293945,0.05164674788840751
4989,2019-05-29,26.45000076293945,26.54999923706055,26.229999542236328,26.32999992370605,1666770.0,-0.01010473642789711,1.000011921011312,-0.24489978629900055,44.96527530574714,50.18729249413282,1.1344445317739442,0.7753233935123731,0.40426690194820125,-1.513767350838389,10.013887839135077,0.4899997711181605,-0.08478602727582185,-0.7919993400573766,-1.7378508470648981,0.15385216695014492,-1.2649250935611356,-0.3190735865536176,1.8299999237060618,13.41469797041962,-37.41880082287294,0.47292575350376065,5,0.8049993515014684,0.9699993133544957,0.07999944686890004,-0.7750005722045863,2.2599983215332067,2,0.05482037103085813,-1.367347733173474,26.71999931335449,1.0000000000000149,27.20000076293945,-2.8095367847411445,27.35000038146973,0.05482037103085813
4990,2019-05-30,26.60000038146973,26.68000030517578,26.35000038146973,26.420000076293945,758775.0,0.005671062918850778,-1.062501490117564,1.4999920527696393,45.15571134077778,49.36364870997186,0.9021707556358933,0.5976859930973077,0.2791748755372687,-1.5816615259857159,9.65668703267061,0.32999992370605113,-0.06055311823822507,-0.6049997329711871,-1.5917217113978026,0.3817222454554283,-1.0983607221844949,-0.11163874375787941,1.639000282287597,25.694493195139156,-22.930256831311834,0.49336098921330857,5,0.6549997329711879,0.8199996948242152,0.05999946594237926,-0.3850002288818395,1.6000003814697195,3,0.04511273828502538,1.000011921011312,26.45000076293945,-1.367347733173474,26.71999931335449,1.0000000000000149,27.20000076293945,0.04511273828502538
4991,2019-05-31,26.56999969482422,26.59000015258789,26.20000076293945,26.32999992370605,1398810.0,-0.0011278453464388383,1.785703094665593,1.3333298012122174,50.28900565736658,49.587933309719176,0.7456471903198789,0.6192699963050572,0.3274780888900466,-1.473686460698623,9.34532014140888,0.39999961853028054,0.06459898218380644,-0.6095004081726074,-1.6354060898360956,0.41640527349088075,-1.1224532490043515,-0.09654756734086334,1.6288209465026888,26.618639881442636,-26.88540750755001,0.5129528408317449,5,0.6050004959106445,0.8350009918212855,0.6850004196166992,0.24000072479248047,1.5,4,0.05607827580850211,-1.062501490117564,26.60000038146973,1.000011921011312,26.45000076293945,-1.367347733173474,26.71999931335449,0.05607827580850211
4992,2019-06-03,26.70000076293945,26.70000076293945,26.309999465942386,26.45000076293945,1797920.0,0.004892776424854528,2.1200103759765057,1.041667660078345,46.694218132894896,49.55163084579249,0.5478439517651843,0.4708816298233742,0.21992423583180454,-1.5326281583424688,10.110609320096422,0.3900012969970632,0.07350540926864824,-0.45249938964844105,-1.4998992964111224,0.5949005171142403,-0.97619934302978,0.07120056373289785,1.4188670832519605,45.454608507479996,-7.8158563868416735,0.5236999533813403,6,0.4749994277954137,0.7049999237060547,0.5549993515014684,0.10999965667724965,1.25,0,0.07378274371021454,1.785703094665593,26.56999969482422,-1.062501490117564,26.60000038146973,1.000011921011312,26.45000076293945,0.07378274371021454
4993,2019-06-04,25.920000076293945,26.290000915527344,25.40999984741211,26.20000076293945,2013175.0,-0.029213508028365753,2.826083350955538,-1.120002746582017,41.6206280269938,47.90987913499803,1.147525779051879,1.2412776076391694,1.011836954817241,-0.6895338207254653,10.6561553575693,1.2900009155273402,-0.0502195025427028,-1.1860000610351555,-2.364337558968259,-0.007662563102051934,-1.7751688100017056,-0.5968313120686055,2.122113086567385,39.53487340536907,-14.031207786839886,0.5891687489665514,6,0.7200002670288086,0.9250001907348633,1.3975005149841309,0.9050006866455078,2.0200004577636683,1,0.11496911780342911,2.1200103759765057,26.70000076293945,1.785703094665593,26.56999969482422,-1.062501490117564,26.60000038146973,0.11496911780342911
4994,2019-06-05,26.479999542236328,26.6200008392334,25.959999084472656,26.03000068664551,1516885.0,0.021604917603937457,-1.237286272633522,-1.607134828781828,37.721021979100904,46.226478727235204,0.38152270300535207,0.6558340346588736,0.47727235964294223,-1.1809460059516894,11.01272103457163,0.7000007629394531,-0.08139417474978927,-0.5885005950927749,-1.7975587211654762,0.6205575309799265,-1.1930296581291238,0.016028467943574043,1.4041868216980475,82.94565390961857,33.796879849880604,0.6045290630363505,6,0.06000041961669922,0.36500072479248047,0.8600010871887207,0.43500041961669567,1.5799999237060582,2,0.10574022631469848,2.826083350955538,25.920000076293945,2.1200103759765057,26.70000076293945,1.785703094665593,26.56999969482422,0.10574022631469848
4995,2019-06-06,26.3700008392334,26.770000457763672,26.28000068664551,26.51000022888184,1165300.0,-0.004154029641408319,-2.062501490117586,-0.31111054596934856,29.76445256213796,43.87326207866494,0.36533456980878753,0.7524294256476693,0.6164654400884046,-0.999429256061287,11.111559700158086,0.4899997711181605,-0.13873288234501757,-0.6654993057250991,-1.914354903535358,0.5833562920851598,-1.2899271046302268,-0.041071506819971404,1.3657343337096428,70.58827654298825,26.598603428067094,0.624427798905129,6,0.12999916076660156,0.47499942779541016,0.9699997901916504,0.5549993515014648,1.4899997711181605,3,0.08873713199727318,-1.237286272633522,26.479999542236328,2.826083350955538,25.920000076293945,2.1200103759765057,26.70000076293945,0.08873713199727318
4996,2019-06-07,27.06999969482422,27.20000076293945,26.399999618530273,26.399999618530273,1314420.0,0.02654527240474569,-1.3880628457068898,-4.785735694822767,45.33621904486866,43.007220097977246,-0.42304720335148005,0.047792623621539576,-0.06655770179624909,-1.6261473070155645,10.802997398051042,0.8299999237060511,-0.2729386135244489,0.03899955749511719,-1.2086151339120441,1.2866142489022785,-0.5848077882084652,0.6628069031986996,0.5261913585869671,92.73737421095497,48.77302080765178,0.6238073457035807,6,-0.7150001525878906,-0.22499942779541016,0.2700009346008301,-0.14499950408935547,0.7900009155273402,4,0.041743667560191655,-2.062501490117586,26.3700008392334,-1.237286272633522,26.479999542236328,2.826083350955538,25.920000076293945,0.041743667560191655
4997,2019-06-10,27.11000061035156,27.190000534057614,27.03000068664551,27.11000061035156,492550.0,0.0014776843730437417,-1.0000000000000888,0.0,41.53132301918854,42.56420611878625,-0.5332322814178099,0.055531286865406315,-0.06362248644822444,-1.5939665997205346,11.540332515921415,0.15999984741210227,-0.3458395547442983,0.05050048828124787,-1.175746876035383,1.2767478525978788,-0.5626231938770694,0.6636241704395651,0.3550189706996818,94.97206108627178,53.01465552141818,0.6131236821583159,6,-0.8050003051757777,-0.26500034332275035,0.26249980926514027,-0.13500022888183238,0.5599994659423864,0,0.03541125277976187,-1.3880628457068898,27.06999969482422,-2.062501490117586,26.3700008392334,-1.237286272633522,26.479999542236328,0.03541125277976187
4998,2019-06-11,27.290000915527344,27.649999618530273,27.149999618530273,27.149999618530273,1320250.0,0.006639627485181876,-6.14279097015027,100.0,41.12151240311734,42.13712135182738,-0.6971921053539347,-0.1087813999511198,-0.2115721073794603,-1.7030395233189992,12.05392205087771,0.5399990081787145,-0.40082021254913514,0.21700077056884837,-1.0133537117515843,1.447355252889281,-0.39817647059136974,0.8321780117290665,-1.8800010681152344,78.69830832901641,40.507679830946245,0.6151772411602172,6,-0.7600011825561523,-0.44500064849853516,0.009999275207519531,-0.3150005340576172,0.3299999237060547,1,0.024184676631380464,-1.0000000000000888,27.11000061035156,-1.3880628457068898,27.06999969482422,-2.062501490117586,26.3700008392334,0.024184676631380464
4999,2019-06-12,26.989999771118164,27.209999084472656,26.479999542236328,26.60000038146973,1518190.0,-0.010993079309077114,-1.3174549351805318,2.785684118744951,44.55695921365103,42.070593337702185,-0.3492657339830849,0.21483587892096168,0.10443695471257541,-1.3430350661735915,12.819638897858225,0.8100013732910156,-0.472152257131242,-0.09100036621093821,-1.3167742510654463,1.13477351864357,-0.7038873086381905,0.5218865762163141,-1.5351999282836921,51.82479109643383,12.35459677120604,0.612886942427254,6,-0.46000003814697266,-0.14499950408935547,0.35000038146972656,-0.0149993896484375,0.09000015258788707,2,0.03519825012951805,-6.14279097015027,27.290000915527344,-1.0000000000000888,27.11000061035156,-1.3880628457068898,27.06999969482422,0.03519825012951805
5000,2019-06-13,27.54999923706055,27.78000068664551,27.13999938964844,27.13999938964844,1616110.0,0.020748405731430886,-2.1219587082127673,1.0512833052936439,52.25223909385485,42.28873038620088,-0.8496903500716293,-0.3787593753434635,-0.4369082664175643,-1.8388463340388093,13.204341785068804,0.7900009155273473,-0.4423200418064823,0.4779991149902365,-0.7302286085997665,1.6862268385802395,-0.12611474680476675,1.0821129767852398,-2.0512953987121634,83.33324119095866,40.51118369618803,0.6041138617950016,6,-0.9549989700317418,-0.7049989700317418,-0.08749914169311879,-0.5749988555908239,-0.3699989318847692,3,0.018511805553728555,-1.3174549351805318,26.989999771118164,-6.14279097015027,27.290000915527344,-1.0000000000000888,27.11000061035156,0.018511805553728555
5001,2019-06-14,27.399999618530273,27.59000015258789,27.26000022888184,27.46999931335449,1169790.0,-0.005444632402330396,1.129022334338253,-0.17073102652610342,52.25223909385489,42.906288270752,-0.6365095676655095,-0.31251513960084765,-0.26896802845048384,-1.620408324479932,12.799675086185387,0.32999992370605113,-0.3873347885965579,0.37099952697753835,-0.7141516354876671,1.4561506894427438,-0.17157605425506617,0.9135751082101429,-1.8100439062500016,70.76917433884734,23.05942549888671,0.5425755812326031,6,-0.8049993515014648,-0.5549993515014648,0.09250068664550781,-0.4249992370605469,-0.4400005340576172,4,0.01678835759947206,-2.1219587082127673,27.54999923706055,-1.3174549351805318,26.989999771118164,-6.14279097015027,27.290000915527344,0.01678835759947206
5002,2019-06-17,27.56999969482422,27.709999084472656,27.290000915527344,27.45000076293945,1050360.0,0.0062043824328732455,1.1000028610393202,-1.714277929155451,60.29056361008985,44.980725557762675,-0.7488742897999892,-0.5027799154578716,-0.4315773290015912,-1.7212446879281416,13.334707577906968,0.4199981689453125,-0.335387765000263,0.5374996185302727,-0.5544779814681355,1.629477218528681,-0.008489181468931406,1.0834884185294769,-1.8924421835693366,83.84609177273205,28.85792359046617,0.5459887999992039,6,-0.6999998092651367,-0.7249994277954102,-0.17749977111816406,-0.5949993133544922,-0.6399993896484375,0,0.010518713048146333,1.129022334338253,27.399999618530273,-2.1219587082127673,27.54999923706055,-1.3174549351805318,26.989999771118164,0.010518713048146333
5003,2019-06-18,28.3799991607666,28.399999618530273,27.45000076293945,27.63999938964844,2405205.0,0.029379741563597017,1.4358923571629527,6.1667196490445155,70.66379407169914,48.64103356805137,-1.3111024843000543,-1.3388956112126316,-1.2117262167107015,-2.4571471649428958,14.105876284789792,0.9499988555908239,-0.2919975675637012,1.32049913406372,0.12286206683815593,2.518136201289284,0.721680600450938,1.919317667676502,-2.618343922496095,98.95830953286848,37.112249916128775,0.5988185336127817,6,-1.039999008178711,-1.4749994277954102,-0.9874992370605469,-1.404998779296875,-0.18999862670898793,1,-0.025017586521079993,1.1000028610393202,27.56999969482422,1.129022334338253,27.399999618530273,-2.1219587082127673,27.54999923706055,-0.025017586521079993
5004,2019-06-19,28.26000022888184,28.40999984741211,27.959999084472656,28.31999969482422,1554625.0,-0.0042282922985653615,2.7500099341169366,-0.08108038445973892,67.88793174321822,52.8769756992825,-1.0192415820783864,-1.2673341453113238,-1.0616884906376178,-2.2658708764419515,14.768616324531628,0.4500007629394531,-0.23236849101685664,1.1900001525878956,-0.04722901961818948,2.4272293247939807,0.5713855664848531,1.8086147386909381,-2.3400443277957486,88.18901067213764,20.87072392402372,0.6186145861030431,6,-0.8550004959106481,-1.3500003814697301,-0.9099998474121129,-1.284999847412113,-0.9699993133544957,2,-0.02264682889118874,1.4358923571629527,28.3799991607666,1.1000028610393202,27.56999969482422,1.129022334338253,27.399999618530273,-0.02264682889118874
5005,2019-06-20,28.420000076293945,28.670000076293945,28.34000015258789,28.45000076293945,1318750.0,0.00566170722279713,-2.4736736435275812,0.5000158947133887,69.39204343478008,55.54984507593932,-0.9586842311866235,-1.4214539294626007,-1.1978752502454988,-2.3436784090877225,15.375875423629848,0.4099998474121058,-0.06125169549376963,1.3000000000000007,-0.0704395081908551,2.6704395081908565,0.6147802459045728,1.9852197540954286,-2.300840659501773,82.26950162733375,9.398032145013431,0.6852197540954281,6,-0.8450002670288086,-1.380000114440918,-1.2099995613098145,-1.4449996948242188,-0.610000610351559,3,-0.047149899682992324,2.7500099341169366,28.26000022888184,1.4358923571629527,28.3799991607666,1.1000028610393202,27.56999969482422,-0.047149899682992324
5006,2019-06-21,27.71999931335449,28.60000038146973,27.71999931335449,28.54999923706055,3852290.0,-0.02463056865096036,-1.120484696398327,27.666030898344157,59.550551363236806,57.55198155861135,-0.17520989913196772,-0.7297259434295817,-0.4765464327839659,-1.5679148109829164,15.68976616295319,0.8800010681152415,0.08744303621138272,0.5814992904663043,-0.8118118056574026,1.9748103865900113,-0.11515625759555093,1.2781548385281596,-1.3457558306121378,31.159323139608077,-43.31384762106843,0.6966555480618539,6,-0.14499950408935192,-0.6799993515014613,-0.4899988174438441,-0.6999988555908168,0.020000457763675428,4,-0.019480484183077018,-2.4736736435275812,28.420000076293945,2.7500099341169366,28.26000022888184,1.4358923571629527,28.3799991607666,-0.019480484183077018
5007,2019-06-24,27.78000068664551,28.170000076293945,27.75,27.79999923706055,1797395.0,0.0021645517596429187,-9.500011920939391,0.024094641269053176,70.12988138930976,60.77513366818828,-0.14547538094092616,-0.7842564883821659,-0.5092471162040155,-1.5519933051797246,15.782806374462899,0.4500007629394567,0.3000507518058946,0.612500667572025,-0.8100375284010575,2.0350388635451075,-0.09876843041451622,1.3237697655585663,-1.176181544548001,27.04918929820525,-49.70184202950978,0.7112690979865417,6,-0.20500087738037465,-0.740000724792484,-0.4124999046325719,-0.7600002288818395,-0.3800010681152379,0,-0.02951769553292516,-1.120484696398327,27.71999931335449,-2.4736736435275812,28.420000076293945,2.7500099341169366,28.26000022888184,-0.02951769553292516
5008,2019-06-25,28.10000038146973,28.20000076293945,27.71999931335449,27.71999931335449,1224565.0,0.011519067203553002,-1.5263163178235737,-19.001430615164875,68.49316380861886,63.43471195651804,-0.3782729979099848,-1.0493708179838457,-0.7973424290711684,-1.7921611835518156,15.317108250477096,0.48000144958496094,0.39007664959712685,0.8635003089904814,-0.600901905107488,2.3279025230884507,0.13129920194149847,1.5957014160394642,-1.2895631459525774,40.00008030935222,-34.48159784873061,0.7322011070489841,6,-0.1950006484985387,-1.0600004196167028,-0.7324995994567907,-1.0799999237060582,-0.5,1,-0.041637012826003184,-9.500011920939391,27.78000068664551,-1.120484696398327,27.71999931335449,-2.4736736435275812,28.420000076293945,-0.041637012826003184
5009,2019-06-26,27.899999618530273,28.13999938964844,27.739999771118164,28.040000915527344,1063140.0,-0.007117464776667637,1.3529510762550416,-0.3684234302062873,67.11407563168633,65.08602712738822,-0.039799222013346736,-0.7748994628017272,-0.5745182183668796,-1.5131601558973706,14.213741641842168,0.399999618530277,0.49932236842363054,0.5909996032714844,-0.8528823289007725,2.0348815354437413,-0.1309413628146423,1.312940569357611,-0.9036060989354411,18.947385328284856,-53.71237337991906,0.7219409660861277,6,0.06500053405761719,-0.8599996566772461,-0.532498836517334,-0.8799991607666016,-0.010000228881832385,2,0.010394298189693618,-1.5263163178235737,28.10000038146973,-9.500011920939391,27.78000068664551,-1.120484696398327,27.71999931335449,0.010394298189693618
5010,2019-06-27,27.79999923706055,28.1299991607666,27.670000076293945,27.959999084472656,1260785.0,-0.003584243112437435,-1.1904813805631245,1.1428454653206106,59.43151193989541,65.8837241102816,0.11107358835765169,-0.6117536023289922,-0.45464247688949655,-1.3412838545559609,13.25827331765687,0.45999908447265625,0.6025254568184479,0.43099927902222035,-0.988353894947867,1.8503524529923077,-0.2786773079628233,1.140675866007264,-0.6362450617958082,13.978399796549876,-53.82252087366027,0.7096765869850433,6,0.1800012588500941,-0.7599992752075231,-0.432498455047611,-0.7799987792968786,-0.8499984741211009,3,-0.018345263867968753,1.3529510762550416,27.899999618530273,-1.5263163178235737,28.10000038146973,-9.500011920939391,27.78000068664551,-0.018345263867968753
5011,2019-06-28,28.059999465942386,28.15999984741211,27.57999992370605,27.739999771118164,1540200.0,0.009352526475440603,1.2307669735539146,-2.0000000000000666,61.61367209195938,66.03073616382265,-0.050802605340773965,-0.795172211410776,-0.6894020754710759,-1.5421757047109814,12.107018284444468,0.5799999237060582,0.7232798917557766,0.6164995193481495,-0.7825415234711173,2.0155405621674163,-0.08302100206148566,1.3160200407577847,-0.7456207005747224,77.41917621108898,12.515924309886955,0.699520521409634,6,9.536743128535363e-07,-1.019999504089359,-0.6924986839294469,-1.0049991607666051,-2.279998779296875,4,-0.008909479855957803,-1.1904813805631245,27.79999923706055,1.3529510762550416,27.899999618530273,-1.5263163178235737,28.10000038146973,-0.008909479855957803
5012,2019-07-01,28.670000076293945,29.07999992370605,28.59000015258789,28.649999618530273,1727745.0,0.021739152600196654,-6.000027247956353,0.06250149011753978,65.26546945437617,65.43092231745344,-0.5457504906911765,-1.3175706814408485,-1.2668757746057544,-2.1266032133401893,11.49491595740243,1.0200004577636648,0.7867853303715115,1.128000164031981,-0.32691650241272185,2.582916830476684,0.4005418308096296,1.8554584972543324,-1.2200591798336546,72.66667683919295,9.115624322101858,0.7274583332223515,7,-0.3400001525878942,-1.4250001907348633,-1.3024992942810059,-1.6049995422363281,-3.049999237060547,0,-0.03243809915245732,1.2307669735539146,28.059999465942386,-1.1904813805631245,27.79999923706055,1.3529510762550416,27.899999618530273,-0.03243809915245732
5013,2019-07-02,28.899999618530273,29.13999938964844,28.68000030517578,28.729999542236328,1605095.0,0.008022306997707451,-2.407418919587189,8.499809269502194,71.46066876346391,65.82789309748074,-0.7758162731917899,-1.3838182814170636,-1.469387023266762,-2.3281552238772605,9.84695666625913,0.46999931335449574,0.8754647669587854,1.2089997291564956,-0.1539673728657931,2.571966831178784,0.5275161781453512,1.89048328016764,-1.3199996948242223,84.61539402045983,18.772175390557408,0.681483551011145,7,-0.5399999618530273,-1.625,-1.532498836517334,-1.8349990844726562,-3.0100002288818324,1,-0.05190311487195387,-6.000027247956353,28.670000076293945,1.2307669735539146,28.059999465942386,-1.1904813805631245,27.79999923706055,-0.05190311487195387
5014,2019-07-03,29.28000068664551,29.440000534057614,29.0,29.1200008392334,1199320.0,0.013148826059900198,-1.1999942779759116,0.9411751506243968,70.25761699477954,65.92406793748069,-1.1129534483017345,-1.6266963395862746,-1.8236873370444648,-2.673537800307898,8.869381625707957,0.5400009155273402,0.9297405656381486,1.4490007400512717,0.03550353560036257,2.8624979445021808,0.7422521378258153,2.155749342276728,-1.481600837707525,91.39786048877369,26.619985458464555,0.7067486022254552,7,-0.770000457763679,-1.855000495910648,-1.8125000000000036,-2.215000152587894,-2.860000610351566,2,-0.0573770582574481,-2.407418919587189,28.899999618530273,-6.000027247956353,28.670000076293945,1.2307669735539146,28.059999465942386,-0.0573770582574481
5015,2019-07-04,28.709999084472656,29.399999618530273,28.70000076293945,29.3799991607666,1299710.0,-0.019467267377245356,-1.0289918370618845,-4.187504470352528,63.96586621812156,66.41465847691232,-0.5559539473578212,-0.9195449597134413,-1.2711522135272695,-2.074754875837897,7.924119553902005,0.6999988555908239,0.845529614925919,0.7619992256164565,-0.5239343612338345,2.0479328124667475,0.11903243219131099,1.404966019041602,-0.6489431259155296,60.75262311623767,-3.1324202173670983,0.6429667934251453,7,-0.19999885559082387,-1.284998893737793,-1.3724989891052246,-1.644998550415039,-2.7399997711181676,3,-0.028561467118530803,-1.1999942779759116,29.28000068664551,-2.407418919587189,28.899999618530273,-6.000027247956353,28.670000076293945,-0.028561467118530803
5016,2019-07-05,28.20000076293945,28.68000030517578,28.03000068664551,28.649999618530273,1449615.0,-0.017763787453724866,1.5490169679154044,0.6716400064906834,56.26243283519829,64.87383085978882,0.03273544361184122,-0.3378720473593795,-0.7858738149368705,-1.5324214754428134,7.301835305536075,0.6799983978271449,0.7713954929988027,0.19550085067748668,-1.0256715539293069,1.4166732552842802,-0.4150853516259083,0.8060870529808817,1.239999771118164,12.056744304331268,-47.26668967687332,0.6105862023033968,7,0.3099994659423828,-0.7750005722045863,-0.8625006675720179,-1.1350002288818324,-2.5200004577636683,4,-0.04432623993552354,-1.0289918370618845,28.709999084472656,-1.1999942779759116,29.28000068664551,-2.407418919587189,28.899999618530273,-0.04432623993552354
5017,2019-07-08,28.06999969482422,28.309999465942386,27.90999984741211,28.229999542236328,1414720.0,-0.004609966829720036,1.4999999999999667,0.3555561206973256,46.43679118498853,62.42312279049657,0.23266624913533462,-0.1394102940754749,-0.6658492310662183,-1.3761015143716335,6.6549119650169395,0.399999618530277,0.665678382959598,0.017499828338621626,-1.1288055417145522,1.1638051983917954,-0.5556528566879635,0.5906525133652067,1.3418008422851528,10.4575016736042,-42.040890233841445,0.5731526850265868,7,0.44000053405761363,-0.6449995040893555,-0.7799992561340332,-1.0049991607666016,-2.0599994659423793,0,-0.08158172543909781,1.5490169679154044,28.20000076293945,-1.0289918370618845,28.709999084472656,-1.1999942779759116,29.28000068664551,-0.08158172543909781
5018,2019-07-09,27.95000076293945,28.25,27.940000534057614,28.04999923706055,1281485.0,-0.004274988713551586,-4.1667037543310625,0.6249910592948016,46.43679118498845,60.12564674086347,0.36783154467830315,0.03432948845096817,-0.5496897813070056,-1.2274998663653385,6.7282671693222955,0.30999946594238637,0.6590699519489185,-0.13549909591675302,-1.2260226237689942,0.9550244319354881,-0.6807608598428736,0.40976266800936756,1.4017277465820328,2.6144377500275113,-43.495170656613105,0.5452617639261215,7,0.5599994659423828,-0.5250005722045863,-0.660000324249264,-0.8850002288818324,-2.7400016784667933,1,-0.08336314347424045,1.4999999999999667,28.06999969482422,1.5490169679154044,28.20000076293945,-1.0289918370618845,28.709999084472656,-0.08336314347424045
5019,2019-07-10,27.940000534057614,28.06999969482422,27.61000061035156,27.809999465942386,1451960.0,-0.00035778993233859246,1.3589733557651107,-1.30003051804363,44.28572596334623,58.442781632358006,0.4292419952745412,0.12558963120666888,-0.5595209738479774,-1.1936144993583433,6.100276946085943,0.4599990844726598,0.5970496747639693,-0.1929993629455602,-1.1581633219210872,0.7721645960299668,-0.6755813424333255,0.2895826165422051,1.3540588289794933,18.4357601427848,-22.145633367644074,0.4825819794877637,7,0.5699996948242188,-0.24000072479247692,-1.1975002288818324,-0.9300003051757777,-2.9400005340576136,2,-0.07337154993645445,-4.1667037543310625,27.95000076293945,1.4999999999999667,28.06999969482422,1.5490169679154044,28.20000076293945,-0.07337154993645445
5020,2019-07-11,28.059999465942386,28.20000076293945,27.96999931335449,28.0,1103710.0,0.004294879369758808,-2.8333306842563095,0.46153056134281495,54.69613114118381,57.67416597116072,0.39113461080512835,0.048230479229598444,-0.6703188531100182,-1.2891073688270076,6.214198116194761,0.26000022888183594,0.5278235585191702,-0.09850044250487855,-1.0249828964948762,0.8279820114851191,-0.5617416694998774,0.36474078449012026,1.1330163719335893,42.05597980705522,0.2710773304360714,0.4632412269949989,7,0.4650011062621999,-0.19999885559082387,-1.3674993515014684,-1.0499992370605504,-2.5599994659423864,3,-0.05844616610342346,1.3589733557651107,27.940000534057614,-4.1667037543310625,27.95000076293945,1.4999999999999667,28.06999969482422,-0.05844616610342346
5021,2019-07-12,27.86000061035156,28.040000915527344,27.790000915527344,27.920000076293945,852165.0,-0.00712754310040431,-1.500014305196601,-1.0,51.06382870792853,56.096205888222094,0.6255650055948365,0.299830923135584,-0.4548713764346104,-1.0620038518127224,6.428781830267694,0.2699985504150426,0.47314337569321907,-0.32149934768677113,-1.1897044348946118,0.5467057395210695,-0.7556018912906914,0.11260319591714918,1.2380343138729515,35.714344102604265,-7.606759862298539,0.4341025436039197,7,0.6649999618530273,0.059999465942386365,-1.1875004768371547,-0.850000381469723,-2.2100009918212855,4,-0.06783924104778483,-2.8333306842563095,28.059999465942386,1.3589733557651107,27.940000534057614,-4.1667037543310625,27.95000076293945,-0.06783924104778483
5022,2019-07-15,27.86000061035156,28.11000061035156,27.709999084472656,27.88999938964844,1128920.0,0.0,-1.4242382207425688,0.4999841052866705,46.511631775314285,53.32409066731658,0.5571765472082078,0.3401085748798742,-0.44426230070588346,-1.0386158056937482,6.8740589765338616,0.4000015258789027,0.4766781345761082,-0.3359993934631369,-1.1702251083447486,0.4982263214184748,-0.7531122509039427,0.08111346397766894,1.1487522550405735,39.0625372529383,-4.485383503974958,0.4171128574408051,7,0.6649999618530273,0.09999942779541371,-1.2600007057189906,-0.850000381469723,-2.110000610351559,0,-0.07824839402070172,-1.500014305196601,27.86000061035156,-2.8333306842563095,28.059999465942386,1.3589733557651107,27.940000534057614,-0.07824839402070172
5023,2019-07-16,27.670000076293945,27.96999931335449,27.670000076293945,27.8799991607666,1243635.0,-0.006819832372401913,-1.8571480472297572,7.000254323497833,46.64723729194333,50.70071514477923,0.6195003042898009,0.4998163141631835,-0.2330690080139135,-0.8224221923932333,6.7712639988434296,0.2999992370605433,0.4436080177319184,-0.49049997329711914,-1.3517469126394985,0.37074696604526025,-0.9211234429683088,-0.059876503625929445,1.2548276537957541,10.169398377138286,-34.98294699177546,0.4306234696711902,7,0.8350000381469727,0.28999996185302734,-1.0949997901916504,-0.6599998474121094,-1.2000007629394567,1,-0.05999276627520855,-1.4242382207425688,27.86000061035156,-1.500014305196601,27.86000061035156,-2.8333306842563095,28.059999465942386,-0.05999276627520855
5024,2019-07-17,27.6200008392334,27.940000534057614,27.559999465942386,27.729999542236328,1841910.0,-0.001806983625684322,-2.3043362883229936,0.5238056312443233,47.33730114615878,48.85309680345003,0.4573621698651493,0.5263987393509524,-0.17427144201073475,-0.7518432100441643,6.71081511525201,0.38000106811522727,0.3324869207275576,-0.5084992408752456,-1.4011657407250837,0.3841672589745926,-0.9548324908001646,-0.06216599095032649,1.2259372636720123,9.37519557734387,-38.07963366977319,0.4463332499249188,7,0.4999990463256836,0.3399991989135742,-0.9325008392333984,-0.6100006103515625,-2.1000003814697266,2,-0.08725567275643975,-1.8571480472297572,27.670000076293945,-1.4242382207425688,27.86000061035156,-1.500014305196601,27.86000061035156,-0.08725567275643975
5025,2019-07-18,27.07999992370605,27.36000061035156,26.86000061035156,27.34000015258789,1736660.0,-0.019551082516995888,2.3333206177243664,2.363666314092037,36.612027553371874,46.66971843880265,0.8290117699359421,1.0127891504600122,0.3748818944510717,-0.1903615865310222,6.659369128268774,0.7600002288818395,0.14681133146406822,-0.9815001487731969,-1.9772441805124537,0.014243882966059829,-1.4793721646428253,-0.48362813290356854,1.6630630882423176,17.599945068359375,-24.98789424331156,0.49787201586962815,7,0.5050001144409215,1.0700006484985352,-0.39249992370605113,-0.0699996948242152,-1.6599998474121058,3,-0.07680945087024182,-2.3043362883229936,27.6200008392334,-1.8571480472297572,27.670000076293945,-1.4242382207425688,27.86000061035156,-0.07680945087024182
5026,2019-07-19,27.18000030517578,27.38999938964844,27.0,27.209999084472656,1279355.0,0.003692776283289012,-1.0000000000000182,0.11537981880203782,26.34920711810507,44.43776465359337,0.6359896573495796,0.917289009082964,0.28119374749074666,-0.2709557779279095,7.518051473589611,0.38999938964844105,-0.07074542845457898,-0.8544998168945312,-1.9163248063762417,0.2073251725871792,-1.3854123116353882,-0.32358732215367425,1.374756466612908,25.599975585937784,-12.638513094608044,0.5309124947408554,7,0.375,0.970000267028805,-0.46000003814697266,-0.1700000762939453,-1.5900001525878906,4,-0.06181016505933834,2.3333206177243664,27.07999992370605,-2.3043362883229936,27.6200008392334,-1.8571480472297572,27.670000076293945,-0.06181016505933834
5027,2019-07-22,26.959999084472656,27.1299991607666,26.81999969482422,27.1299991607666,994220.0,-0.008094231723067002,2.6470509037462553,5.6668997965412,19.108284510695697,41.401263912005284,0.7621244794759079,1.1306784020136043,0.5250683905465579,-0.028479185720875932,8.504884138150839,0.3600006103515625,-0.2418610684584479,-1.0335009574890144,-2.1953194821490953,0.12831756717106657,-1.614410219819053,-0.4525916951589757,1.4252820711723189,12.173864007655972,-19.363888845495588,0.5809092623300397,7,0.5500011444091797,1.1700010299682617,-0.23999881744384766,0.05000114440917969,-1.2599983215332067,0,-0.04859048629185092,-1.0000000000000182,27.18000030517578,2.3333206177243664,27.07999992370605,-2.3043362883229936,27.6200008392334,-0.04859048629185092
5028,2019-07-23,26.93000030517578,27.239999771118164,26.81999969482422,27.01000022888184,1799575.0,-0.0011127144033974412,-1.7999898275127633,0.47058757531220885,7.885282851699458,37.35677023293342,0.7065183758811351,1.1262741020922,0.5636100346421671,0.020695611438959816,9.505691136240976,0.4200000762939453,-0.3453357692252865,-1.0049997329711928,-2.2584497264361936,0.24845026049380792,-1.6317247297036914,-0.37827473623869423,1.267447075170704,9.82147570771951,-13.56008652570708,0.6267249967324996,7,0.5799999237060547,1.1999998092651367,-0.07250022888183594,0.07999992370605469,-1.7000007629394531,1,-0.04381731495743768,2.6470509037462553,26.959999084472656,-1.0000000000000182,27.18000030517578,2.3333206177243664,27.07999992370605,-0.04381731495743768
5029,2019-07-24,28.190000534057614,28.82999992370605,26.65999984741211,26.79999923706055,2705810.0,0.046787976776950346,-1.598802367853292,-17.37503278258503,42.52875138186953,36.00483914856517,-0.5747288802260719,-0.11687843675773735,-0.6669046591044712,-1.2167585433186723,10.149630359293381,2.1700000762939418,-0.3560564962027364,0.2405004501342738,-1.0179443215496775,1.498945221818225,-0.3887219357077001,0.8697228359762477,-1.3700008392333949,70.50694160612808,49.710591173432,0.6292223858419753,7,-0.4450006484985316,-0.14000034332275035,-1.0675005912780726,-1.1800003051757777,-2.89999961853027,2,-0.06101458631138068,-1.7999898275127633,26.93000030517578,2.6470509037462553,26.959999084472656,-1.0000000000000182,27.18000030517578,-0.06101458631138068
5030,2019-07-25,27.290000915527344,28.540000915527344,27.15999984741211,28.31999969482422,2248430.0,-0.031926200832913754,-1.1395350212617472,-0.7410056246149325,38.24289278332028,34.58029071249759,0.2285997608215844,0.7831045303045734,0.22371623153098597,-0.2952256251621428,10.942254638736182,1.3800010681152344,-0.3823600690341067,-0.6339992523193345,-1.925434939863905,0.657436435225236,-1.2797170960916198,0.011718591452950733,-0.6300010681152344,29.03230626568403,6.835902717599751,0.6457178437722851,7,0.4549989700317383,0.7599992752075195,-0.13250112533569336,-0.2800006866455078,-1.6600017547607422,3,-0.06485893728045222,-1.598802367853292,28.190000534057614,-1.7999898275127633,26.93000030517578,2.6470509037462553,26.959999084472656,-0.06485893728045222
5031,2019-07-26,27.809999465942386,27.84000015258789,27.29999923706055,27.420000076293945,1533915.0,0.0190545449970716,1.3999999999999841,-0.3786406328701406,46.94835155240853,34.62881513217473,-0.3344034334096442,0.2565708125208168,-0.3168981075620714,-0.7995497693361493,11.656004156367292,0.5499992370605469,-0.3878612883320116,-0.10150070190429261,-1.3922332146561374,1.1892318108475521,-0.746866958280215,0.5438655544716298,-1.149999618530277,52.9953722625815,28.10314231092215,0.6453662563759227,7,-0.06499958038330433,0.24000072479247692,-0.5024995803833043,-0.769999504089359,-2.2899990081787145,4,-0.0859402889444627,-1.1395350212617472,27.290000915527344,-1.598802367853292,28.190000534057614,-1.7999898275127633,26.93000030517578,-0.0859402889444627
5032,2019-07-29,27.739999771118164,27.95000076293945,27.6299991607666,27.79999923706055,1037670.0,-0.002517069261721794,-1.2857201245222871,-0.15384502523573682,47.505924790610635,34.724224854248874,-0.31649923619993103,0.26701483980800234,-0.24425182947475577,-0.7027869224389249,11.367331276164805,0.320001602172848,-0.4587193559934768,-0.12500038146972514,-1.3667563316498637,1.1167555687104134,-0.7458783565597926,0.49587759362034234,-1.0365999221801765,49.7695799877825,21.148109777909234,0.6208779750900687,7,0.005000114440917969,0.3100004196166992,-0.43249988555908203,-0.6999998092651367,-2.139999389648434,0,-0.07750539424188363,1.3999999999999841,27.809999465942386,-1.1395350212617472,27.290000915527344,-1.598802367853292,28.190000534057614,-0.07750539424188363
5033,2019-07-30,27.399999618530273,27.8700008392334,27.229999542236328,27.84000015258789,1428910.0,-0.012256674671709433,1.5599954223807435,7.333407508662185,44.05284955546991,34.35928578861677,-0.021038814280593954,0.5152963881251438,0.08353774361850697,-0.34092240874449686,10.75137841149916,0.6400012969970703,-0.5120473925816853,-0.3900005340576165,-1.5468384512184414,0.7668373831032085,-0.9684194926380307,0.18841842452279778,-0.654067768096926,34.101370741976226,4.018331132233257,0.5784189585804128,7,0.3450002670288086,0.6500005722045898,-0.0924997329711914,-0.3599996566772461,-1.5399990081787145,1,-0.06204375471746859,-1.2857201245222871,27.739999771118164,1.3999999999999841,27.809999465942386,-1.1395350212617472,27.290000915527344,-0.06204375471746859
5034,2019-07-31,27.60000038146973,27.70000076293945,26.88999938964844,27.26000022888184,1705440.0,0.007299298019121103,2.000000000000053,-0.7727266816075462,45.02165377898698,35.29368870257401,-0.25051983426231317,0.19286942464084333,-0.1333712620901828,-0.5191108904068962,9.745385756634299,0.8100013732910085,-0.5450732994896654,-0.10599975585937216,-1.027289425321424,0.8152899136026797,-0.5666445905903963,0.354645078871652,-0.812387169570929,43.03032334731293,13.864378929368748,0.4606448347310251,7,0.14499950408935192,0.44999980926513317,-0.12750053405762074,-0.5600004196167028,-1.8299999237060582,2,-0.08586959443756348,1.5599954223807435,27.399999618530273,-1.2857201245222871,27.739999771118164,1.3999999999999841,27.809999465942386,-0.08586959443756348
5035,2019-08-01,27.88999938964844,27.88999938964844,27.290000915527344,27.290000915527344,1816635.0,0.010507210296033742,-1.0000000000000118,1.764700602497514,50.318458440849575,37.95693884954562,-0.462135838160485,-0.17045083356383728,-0.4169474473269581,-0.7855495197775539,9.125447659139775,0.5999984741210973,-0.5599897865067334,0.22499923706055114,-0.5728797242832009,1.0228781984043032,-0.17394024361132665,0.6239387177324289,-1.061538443513495,94.33950041925692,63.27541475361759,0.39893948067187684,8,-0.14499950408935902,0.16000080108642223,-0.38749933242798207,-0.8499994277954137,-2.0100002288818395,3,-0.09322332488419138,2.000000000000053,27.60000038146973,1.5599954223807435,27.399999618530273,-1.2857201245222871,27.739999771118164,-0.09322332488419138
5036,2019-08-02,26.95000076293945,27.56999969482422,26.95000076293945,27.34000015258789,2126430.0,-0.03370378799857121,-2.1794866778825064,-0.6500006357844965,41.94690074288728,40.494562875344684,0.49372702551259096,0.7073664048441017,0.5209402054889374,0.17310197948480877,9.72148244049853,0.9399986267089915,-0.5995897514716262,-0.6524993896484403,-1.4695254408542127,0.16452666155733198,-1.0610124152513265,-0.24398636404555418,-0.08150903725308112,5.660499580743088,-23.38423417767998,0.40851302560288566,8,0.7949991226196325,1.0999994277954137,0.5599994659423864,0.08999919891357777,-1.7100009918212855,4,-0.0489796498999755,-1.0000000000000118,27.88999938964844,2.000000000000053,27.60000038146973,1.5599954223807435,27.399999618530273,-0.0489796498999755
5037,2019-08-05,25.78000068664551,26.68000030517578,25.649999618530273,26.670000076293945,2666690.0,-0.04341373072994026,1.263738152428621,2.282053288469785,35.74660503310105,43.590265339944864,1.6525221591304557,1.7887175091845897,1.6800259569396658,1.3476362232214711,10.863272003226728,1.3000011444091761,-0.5800081542173672,-1.7079995155334444,-2.8329807933335225,-0.5830182377333664,-2.2704901544334817,-1.1455088766334072,3.0499992370605398,5.803619705297726,-24.5700211705448,0.5624906389000384,8,1.4599990844726527,1.764999389648434,1.769999504089352,1.259999275207516,-0.6599998474121129,0,-0.010085346080557889,-2.1794866778825064,26.95000076293945,-1.0000000000000118,27.88999938964844,2.000000000000053,27.60000038146973,-0.010085346080557889
5038,2019-08-06,25.6200008392334,26.0,25.6200008392334,25.81999969482422,1402170.0,-0.006206355436406019,-2.8000133515168275,0.22471796937953353,35.163200045278344,42.77187074699029,1.796028340134388,1.860603599977729,1.8425014864268476,1.5143196453170944,12.077217166251925,0.37999916076660156,-0.5414878335190174,-1.7514993667602532,-3.129220656866085,-0.3737780766544212,-2.440360011813169,-1.0626387217073372,3.146399078369136,0.0,-31.66537589287297,0.6888606450529167,8,1.4600000381469727,1.9099998474121094,2.16749906539917,1.6249990463256836,-0.21000099182128906,1,-0.0007806579667647418,1.263738152428621,25.78000068664551,-2.1794866778825064,26.95000076293945,-1.0000000000000118,27.88999938964844,-0.0007806579667647418
5039,2019-08-07,25.88999938964844,26.170000076293945,25.6299991607666,25.95000076293945,1455395.0,0.010538584760761527,1.160003662109375,0.3000085831179251,40.80369890284639,43.056404760270965,1.3024288577057987,1.50638254797747,1.586871259998773,1.2470540428109906,12.764014204636903,0.5499992370605469,-0.45165565214540493,-1.3790007591247537,-2.8783042878880885,0.120302769638581,-2.128652523506421,-0.6293489947430864,2.7505445648193287,11.894216864837933,-20.660119056782907,0.7496517643816665,8,0.8950014114379847,1.6400012969970668,1.9275002479553187,1.3850002288818324,0.020000457763668322,2,-0.001158701429281428,-2.8000133515168275,25.6200008392334,1.263738152428621,25.78000068664551,-2.1794866778825064,26.95000076293945,-0.001158701429281428
5040,2019-08-08,26.420000076293945,26.729999542236328,26.1299991607666,26.32999992370605,1812520.0,0.020471251415224545,-1.4489727600407938,-1.4999682115839357,44.49274861544372,42.7835599894971,0.7107872597948557,0.8930022570841203,1.072858119472631,0.731198902283424,13.393971348794892,0.8400001525878871,-0.3173545293201805,-0.7670001029968248,-2.2635377837699515,0.729537577776302,-1.5152689433833864,-0.018731262610263144,2.09972215356445,41.025625977516746,7.278008656004296,0.7482688403865627,8,0.36500072479248047,1.0900001525878906,1.5475001335144043,1.005000114440918,-0.20000076293945668,3,-0.024602559298003257,1.160003662109375,25.88999938964844,-2.8000133515168275,25.6200008392334,1.263738152428621,25.78000068664551,-0.024602559298003257
5041,2019-08-09,25.96999931335449,26.479999542236328,25.95000076293945,26.290000915527344,1190215.0,-0.017032579925812752,-1.9444482709292146,-3.555567329292486,43.05750057982899,42.28929063274358,0.9748520584135996,1.2586821789581144,1.534914168686548,1.1895189701669828,13.861741193608049,0.5299987792968786,-0.4054052363004921,-1.122500801086428,-2.6776467698470974,0.43264516767424155,-1.9000737854667626,-0.3449278167060932,2.4337340608789084,31.53143090836264,-4.740843262959597,0.7775729843803341,8,0.7850008010864293,1.255001068115238,1.997500896453861,1.4550008773803746,-0.22999954223632457,4,-0.0034655431254326796,-1.4489727600407938,26.420000076293945,1.160003662109375,25.88999938964844,-2.8000133515168275,25.6200008392334,-0.0034655431254326796
5042,2019-08-12,25.68000030517578,26.34000015258789,25.68000030517578,26.1200008392334,1165585.0,-0.011166692947488177,-1.9999956651220052,1.3749947846196793,41.5426201049636,42.010376249353996,1.0526026872298395,1.4514011920440488,1.8296562390389965,1.4873531384242007,14.343679195230234,0.6599998474121094,-0.41837712037866126,-1.303499794006349,-2.935821602329,0.32882201431630165,-2.1196606981676744,-0.4873388898450237,2.612383767657615,5.405363608089229,-32.7994649069378,0.8161609041613253,8,1.0749998092651367,1.5450000762939453,2.2874999046325684,1.744999885559082,0.6399993896484375,0,-0.017133976979312404,-1.9444482709292146,25.96999931335449,-1.4489727600407938,26.420000076293945,1.160003662109375,25.88999938964844,-0.017133976979312404
5043,2019-08-13,26.01000022888184,26.13999938964844,25.420000076293945,25.559999465942386,1792710.0,0.012850464166059394,1.0281696951462045,-1.0227277653270448,33.12692026745427,40.68873919251702,0.5640075697326559,1.0441983557270227,1.533477397712506,1.166228801495965,14.891279181818728,0.7199993133544957,-0.5114630076373636,-0.8904998779296847,-2.5445153180903475,0.7635155622309782,-1.717507598010016,-0.06349215784935325,2.175488514607558,45.03819794792526,10.468301604044534,0.8270077200803312,8,0.6449995040893519,1.1149997711181605,1.9574999809265101,1.4149999618530238,0.4099998474121058,1,-0.03421758484493109,-1.9999956651220052,25.68000030517578,-1.9444482709292146,25.96999931335449,-1.4489727600407938,26.420000076293945,-0.03421758484493109
5044,2019-08-14,25.209999084472656,26.13999938964844,25.10000038146973,26.03000068664551,1884435.0,-0.03075744472777253,-1.0000000000000138,-1.8222226931717114,33.6477761083471,38.836441155572295,1.105600037384189,1.7437961194104474,2.340647640162313,1.9738967888338124,15.414328152990883,1.039999008178711,-0.6356349391399547,-1.5700009346008308,-3.3496875180106542,0.20968564880899265,-2.4598442263057407,-0.6801576428959208,2.8095603389850154,6.748390161820274,-27.343760756042684,0.8898432917049117,8,1.1250009536743164,1.7550010681152344,2.7575011253356934,2.215001106262207,0.7800006866455078,2,0.007933390329341039,1.0281696951462045,26.01000022888184,-1.9999956651220052,25.68000030517578,-1.9444482709292146,25.96999931335449,0.007933390329341039
5045,2019-08-15,25.0,25.40999984741211,24.70000076293945,25.25,1985275.0,-0.008329991753232457,1.491226191591612,0.30487745308978115,26.77685366783308,37.15088036945517,0.9639064396356289,1.886709601896463,2.5590695557463867,2.192654808182777,15.122550332060253,0.7099990844726598,-0.7336986482132701,-1.6760000228881822,-3.6176043911223488,0.2656043453459844,-2.6468022070052655,-0.7051978387710989,2.7859947000986374,16.85390128071064,-14.233800086899468,0.9708021841170842,8,0.7150001525878906,1.7650003433227504,3.1050000190734863,2.4250001907348633,1.139999389648441,3,0.036399993896484295,-1.0000000000000138,25.209999084472656,1.0281696951462045,26.01000022888184,-1.9999956651220052,25.68000030517578,0.036399993896484295
5046,2019-08-16,25.5,25.709999084472656,25.07999992370605,25.15999984741211,1755530.0,0.020000000000000018,-1.5199966430663847,-1.3600006103515625,32.71604484036992,36.81415145915171,0.26439781945741814,1.322183943983294,2.0509095831978,1.6940315005252522,14.696205915345024,0.7099990844726562,-0.8544262123280681,-1.0920000076293945,-3.0864407260190703,0.9024407107602812,-2.0892203668242324,-0.09477964843455666,1.9773953063827179,48.78045943858812,19.22740194247401,0.9972203591948382,8,0.21500015258789062,1.2650003433227504,2.692500591278076,1.9250001907348633,-0.18000030517578125,4,0.02823526719037206,1.491226191591612,25.0,-1.0000000000000138,25.209999084472656,1.0281696951462045,26.01000022888184,0.02823526719037206
5047,2019-08-19,25.649999618530273,25.76000022888184,25.3700008392334,25.649999618530273,1258420.0,0.005882337981579333,2.5454293244554593,0.0,36.08902379486748,36.917020764661615,0.10506720859563501,1.1267810620562457,1.8930352134756951,1.5587491782214116,13.982648270142683,0.38999938964844105,-1.0421264767730918,-0.8765004158020027,-2.9057941448213995,1.1527933132173942,-1.8911472803116993,0.138146448707694,1.5496562335081165,65.97220566536059,35.46627543023547,1.0146468645096975,8,0.06500053405761719,1.115000724792477,2.572500705718994,1.7750005722045898,-0.4400005340576172,0,0.0035087779308531353,-1.5199966430663847,25.5,1.491226191591612,25.0,-1.0000000000000138,25.209999084472656,0.0035087779308531353
5048,2019-08-20,25.75,25.8700008392334,25.60000038146973,25.739999771118164,2034990.0,0.003898650407678117,1.1599871827149473,100.0,35.05653180975435,36.27844664320694,0.028436904151924125,0.9843114994315947,1.7803568980369668,1.4673311243925724,13.40443146873865,0.2700004577636683,-1.114914591197703,-0.717500019073487,-2.7659231215580498,1.3309230834110757,-1.7417115703157684,0.3067115321687943,1.1996903431284949,72.91668322352811,42.17761623203274,1.0242115512422818,8,-0.034999847412109375,1.0150003433227504,2.4925003051757812,1.6750001907348633,-0.7299995422363281,1,0.02213591047861052,2.5454293244554593,25.649999618530273,-1.5199966430663847,25.5,1.491226191591612,25.0,0.02213591047861052
5049,2019-08-21,26.46999931335449,26.489999771118164,25.71999931335449,25.71999931335449,1383090.0,0.027961138382698536,-1.0533345540364678,74.99828342551974,39.27491907450328,35.69868780532467,-0.6712236571598105,0.1358101024959133,1.0654561273288472,0.7536415005070616,13.619505091319063,0.7700004577636754,-1.024935944639786,0.08849935531615927,-1.793059614466447,1.9700583250987656,-0.8522801295751421,1.0292788402074606,0.25472207175510064,98.88265537174652,73.04134235560826,0.940779484891303,8,-0.87499904632568,0.2950010299682617,1.7625007629394567,0.9550008773803746,-0.279998779296875,2,-0.0018889020913316346,1.1599871827149473,25.75,2.5454293244554593,25.649999618530273,-1.5199966430663847,25.5,-0.0018889020913316346
5050,2019-08-22,25.520000457763672,26.399999618530273,25.46999931335449,26.3799991607666,1523080.0,-0.035889644134275756,1.0666682208032563,-1.1466649373372395,39.215679505458546,35.27181879706129,0.15386514603162382,0.9975508958944346,1.9915663581694787,1.7024141593915019,13.956291709320205,1.0,-0.9343994343994595,-0.7729994773864739,-2.641092626356997,1.0950936715840491,-1.7070460518717354,0.16104709709878762,1.0022488651289052,31.205715012323544,2.6955178472024848,0.934046574485261,8,0.07499980926513672,1.2449998855590785,2.5199995040893555,1.9049997329711914,0.8799991607666016,3,0.018416900663162483,-1.0533345540364678,26.46999931335449,1.1599871827149473,25.75,2.5454293244554593,25.649999618530273,0.018416900663162483
5051,2019-08-23,25.420000076293945,26.149999618530273,25.420000076293945,25.88999938964844,1416625.0,-0.00391851017539091,-2.106385569060325,0.5465116536959412,46.762583017728716,35.85181467625741,0.18734488318825981,0.9584585945569799,2.0708592458933204,1.8009137485075186,14.333307377114119,0.7299995422363281,-0.9149626830569417,-0.7534998893737779,-2.5157743399427233,1.0087745611951675,-1.6346371146582506,0.12763733591069482,1.0699996948242188,4.464221852105409,-25.80624138344394,0.8811372252844722,8,0.17500019073486328,1.345000267028805,2.447500228881836,2.005000114440918,0.7299995422363281,4,0.028324127112255626,1.0666682208032563,25.520000457763672,-1.0533345540364678,26.46999931335449,1.1599871827149473,25.75,0.028324127112255626
5052,2019-08-26,25.59000015258789,25.709999084472656,25.01000022888184,25.239999771118164,1185720.0,0.0066876505029001,1.3728845339428126,-0.7446827506442327,49.73069390877528,37.69667841418196,0.003615973622352442,0.6525856514743538,1.8762196988833786,1.6239993322718362,14.750828944808575,0.6999988555908168,-0.9617274562646152,-0.4759998321533203,-2.092173276419107,1.1401736121124664,-1.2840865542862154,0.3320868899795748,0.8099994659423828,39.18919615540242,4.879471698626432,0.8080867221328937,8,0.005000114440917969,1.1750001907348597,2.262500286102295,1.8350000381469727,0.22999954223632812,0,-0.01055101430846872,-2.106385569060325,25.420000076293945,1.0666682208032563,25.520000457763672,-1.0533345540364678,26.46999931335449,-0.01055101430846872
5053,2019-08-27,25.70000076293945,25.8799991607666,25.290000915527344,25.75,1440650.0,0.004298577948247395,2.8064702697381376,-0.1428548073307604,48.244005248910696,39.31848165202237,-0.17319584603812999,0.43078166406397855,1.7162371231350306,1.5140406878147168,15.760500321928278,0.5899982452392578,-0.9625516664824723,-0.28099927902222177,-1.7760422786658872,1.2140437206214436,-1.0285207788440545,0.4665222207996109,0.5299989700317411,46.62167212666824,9.085070756413721,0.7475214998218332,8,-0.10500049591064098,1.0649995803833008,2.1199994087219274,1.7249994277954137,-0.320001602172848,1,-0.01906621260390773,1.3728845339428126,25.59000015258789,-2.106385569060325,25.420000076293945,1.0666682208032563,25.520000457763672,-0.01906621260390773
5054,2019-08-28,25.229999542236328,25.459999084472656,25.1299991607666,25.399999618530273,2335295.0,-0.018287984698462934,1.2758693264405465,3.4000534065763968,38.87850047469802,40.66310907500736,0.3351895576654691,0.7527167725003636,2.133632919439215,1.9818302917139832,16.820354497627743,0.570001602172848,-0.9382162974503281,-0.6325004577636726,-1.9527056980744248,0.6877047825470797,-1.292603077919047,0.027602162391701768,0.8470002937316892,15.827295680333503,-20.389409741384814,0.6601026201553758,8,0.5200004577636719,1.5350008010864222,2.590000629425049,2.195000648498535,0.6599998474121129,2,-0.008323388358414618,2.8064702697381376,25.70000076293945,1.3728845339428126,25.59000015258789,-2.106385569060325,25.420000076293945,-0.008323388358414618
5055,2019-08-29,25.290000915527344,25.559999465942386,25.1200008392334,25.190000534057614,1935515.0,0.0023781757582108654,-2.6666587193731472,-0.588237274063457,43.14517881197586,41.82190173851913,0.3583334717802167,0.5143118156809692,2.0154806705988904,1.9156326164428492,18.172314436404307,0.4399986267089879,-0.88062288526638,-0.44249916076660156,-1.378107686302048,0.4931093647688449,-0.910303423534323,0.025305102001119906,0.6492990131378171,24.561476890952903,-11.74193678209739,0.4678042627677229,8,0.45999908447265625,1.3299999237060547,2.607499122619629,2.1349992752075195,1.029998779296875,3,0.035587172239985865,1.2758693264405465,25.229999542236328,2.8064702697381376,25.70000076293945,1.3728845339428126,25.59000015258789,0.035587172239985865
5056,2019-08-30,25.6299991607666,25.8799991607666,25.3700008392334,25.3700008392334,1415885.0,0.01344397915899287,-2.9230893378523115,2.5999732972209113,49.500986605540135,43.31211982859387,0.04326459350992451,0.07415380450079923,1.6426499834069546,1.573906977710699,18.895830453550204,0.5899982452392578,-0.758144721716512,-0.03650083541869975,-0.7762097456236852,0.7032080747862857,-0.40635529052119423,0.33335361968379473,-0.929998397827152,71.26433253677668,29.769775624743154,0.36985445510249293,8,0.12000083923339844,0.695001602172848,2.267500877380371,1.7950010299682617,0.9700012207031286,4,0.030042937299130212,-2.6666587193731472,25.290000915527344,1.2758693264405465,25.229999542236328,2.8064702697381376,25.70000076293945,0.030042937299130212
5057,2019-09-02,25.520000457763672,25.75,25.35000038146973,25.690000534057614,726185.0,-0.004291795029447765,1.7586274935379878,-0.6538506683099178,44.88517878311127,44.40419171452242,0.14850002817065544,0.17252042772151555,1.715926796550697,1.6839161795064328,18.123284310868524,0.3999996185302699,-0.5679435352679292,-0.13349952697753764,-0.873948003211396,0.6069489492563207,-0.5037237650944668,0.23672471113939153,-0.7963997268676799,52.63164499144201,11.106756606406655,0.37022423811692867,9,0.22999954223632812,0.8050003051757777,2.377499580383301,1.9049997329711914,1.090000152587887,0,0.02468648704804166,-2.9230893378523115,25.6299991607666,-2.6666587193731472,25.290000915527344,1.2758693264405465,25.229999542236328,0.02468648704804166
5058,2019-09-03,25.60000038146973,25.86000061035156,25.479999542236328,25.540000915527344,1219910.0,0.0031347931924397,-3.222182191940452,-0.35293787656096803,54.791173329346854,46.128219965060595,0.05027165295702929,0.09586008970001458,1.5890613383556165,1.6045517319744285,17.211201223649425,0.3800010681152308,-0.43973825695495705,-0.05249958038329794,-0.7931925357591005,0.6881933749925047,-0.42284605807119746,0.3178468973046016,-0.8532716819763273,63.15797398973088,16.522169882914156,0.3703464776879007,9,0.10499954223632457,0.6949996948242152,2.2974996566772425,1.8249998092651332,1.3599987030029261,1,0.008593723049853175,1.7586274935379878,25.520000457763672,-2.9230893378523115,25.6299991607666,-2.6666587193731472,25.290000915527344,0.008593723049853175
5059,2019-09-04,25.86000061035156,26.04999923706055,25.54999923706055,25.78000068664551,1052580.0,0.010156258789356443,1.1739263841838028,1.3333439298087482,60.43690331684309,48.4861337218811,-0.3412417087140476,-0.17550082390039634,1.2906981433780054,1.3430328824963773,16.42239652358197,0.5,-0.3415761038932672,0.20900058746337535,-0.5297863701861658,0.9477875451129165,-0.16039289136139345,0.5783940662881442,-1.090606501632692,79.57000494270697,27.96213213557457,0.36939347882477036,9,-0.28000068664550426,0.43499946594238637,2.0374994277954137,1.5649995803833043,1.1499996185302805,2,-0.018561540535804055,-3.222182191940452,25.60000038146973,1.7586274935379878,25.520000457763672,-2.9230893378523115,25.6299991607666,-0.018561540535804055
5060,2019-09-05,25.770000457763672,26.190000534057614,25.770000457763672,26.1200008392334,1242860.0,-0.0034802842406685963,-1.3999978201753467,-4.375008940705632,53.63882108345656,49.25016017362864,-0.23696958512657318,-0.14408092994870358,1.3437223633851474,1.429857955117317,16.40954710041893,0.42000007629394176,-0.24286835393037975,0.15150041580200124,-0.49645253049564175,0.7994533620996442,-0.17247605734682026,0.47547688895082274,-0.9493821439111372,50.0,-1.8843279136607975,0.3239764731488223,9,-0.1700000762939453,0.5249996185302734,2.127499580383301,1.6549997329711914,1.8899993896484375,3,0.004656535884872914,1.1739263841838028,25.86000061035156,-3.222182191940452,25.60000038146973,1.7586274935379878,25.520000457763672,0.004656535884872914
5061,2019-09-06,25.8799991607666,25.959999084472656,25.70000076293945,25.85000038146973,1417015.0,0.0042684788920828165,1.7368442186841582,-0.08571070457380689,53.13351031320033,49.628250885231424,-0.307156172368412,-0.27528177162458434,1.1888816918464755,1.3182495955962459,16.21000524928461,0.2599983215332067,-0.22255747924088354,0.2659991264343269,-0.37286160262669554,0.9048598554953493,-0.05343123809618433,0.5854294909648381,-0.9772179137017609,63.09508131207407,12.45605704672468,0.3194303645305118,9,-0.22499847412109375,0.2550010681152344,2.017500877380371,1.5450010299682617,1.6600017547607422,4,0.017001566782299138,-1.3999978201753467,25.770000457763672,1.1739263841838028,25.86000061035156,-3.222182191940452,25.60000038146973,0.017001566782299138
5062,2019-09-09,25.239999771118164,25.93000030517578,25.239999771118164,25.8700008392334,1332355.0,-0.024729498083549406,-1.1904741721212708,-21.000890132250706,43.9429860944677,49.15035986807109,0.31064187279522315,0.34790078200091656,1.7560125683369776,1.9527417468048576,15.95049746683799,0.6900005340576172,-0.1468866652037768,-0.35200023651123047,-1.0112692951594866,0.30726882213702567,-0.6816347658353585,-0.0223657071871024,-0.2599853668337566,0.0,-45.84561197660773,0.3296345293241287,9,0.41500091552734375,0.47500038146972656,2.6575002670288086,2.185000419616699,2.610000610351566,0,0.053882750502549426,1.7368442186841582,25.8799991607666,-1.3999978201753467,25.770000457763672,1.1739263841838028,25.86000061035156,0.053882750502549426
5063,2019-09-10,25.1200008392334,25.209999084472656,24.36000061035156,25.190000534057614,2893205.0,-0.004754315886408178,14.45496792092949,0.11111043832613225,31.3019435952655,48.30852021480081,0.3796387886591148,0.41930232691993297,1.7928314910072451,2.062328279420157,15.793217583909295,0.8799991607666051,-0.1313168783639327,-0.4274991989135728,-1.088116712242094,0.23311831441494846,-0.7578079555778316,-0.09719044224931395,1.0699996948242152,41.53006888342992,2.2944220167377054,0.3303087566642605,9,0.15499973297118785,0.4249992370605469,2.2724990844726562,2.304999351501465,2.819999694824215,1,0.05931527553100313,-1.1904741721212708,25.239999771118164,1.7368442186841582,25.8799991607666,-1.3999978201753467,25.770000457763672,0.05931527553100313
5064,2019-09-11,25.40999984741211,25.61000061035156,25.149999618530273,25.290000915527344,2245155.0,0.011544546118238186,-1.2999961853172686,-1.7142779291554004,48.135580946666586,48.86300934087756,0.1317085216560514,0.1528940872568576,1.4090568513749453,1.7601444067099408,15.034150313871836,0.4899997711181605,-0.14224125017483757,-0.14750022888183523,-0.7924764444065779,0.4974759866429075,-0.4699883366442066,0.17498787888053613,0.7434006881713842,57.37700988173415,16.418188503685997,0.32248810776237163,9,-0.13499927520752308,0.13500022888183594,1.89500093460083,2.015000343322754,2.139999389648441,2,0.06099957679529089,14.45496792092949,25.1200008392334,-1.1904741721212708,25.239999771118164,1.7368442186841582,25.8799991607666,0.06099957679529089
5065,2019-09-12,25.90999984741211,26.01000022888184,25.15999984741211,25.520000457763672,2103640.0,0.019677292522727985,1.8813564801344616,3.2500238420701275,57.31343691480637,49.73105937524048,-0.30295477816036254,-0.29032034134860396,0.8375334799058756,1.2323810692403683,13.605545728815699,0.8500003814697301,-0.14015706796146787,0.30699977874756,-0.2996333421090469,0.9136328996041669,0.0036832183192565537,0.6103163391758635,0.20753268966674554,93.93936941883632,46.36635032771103,0.30331656042830435,9,-0.6349992752075231,-0.36499977111816406,1.2475008964538574,1.515000343322754,1.3099994659423793,3,0.04245466568690848,-1.2999961853172686,25.40999984741211,14.45496792092949,25.1200008392334,-1.1904741721212708,25.239999771118164,0.04245466568690848
5066,2019-09-13,26.21999931335449,26.51000022888184,25.84000015258789,25.940000534057614,2548960.0,0.011964471932381704,-1.7916696469018036,0.7179467115301851,59.0257863996594,51.302237999301376,-0.5816255878158181,-0.5729911172401074,0.47457949204254746,0.8956600437438489,12.424446509870007,0.6700000762939489,-0.02952891647402822,0.5809992790222118,-0.08267103926170805,1.2446695973061317,0.2491641198802519,0.9128344381641718,-1.8599987030029297,86.51158293108942,36.313362762992625,0.3318351591419599,9,-0.7849988937377894,-0.7849988937377894,0.9275012016296422,1.2050008773803746,0.9300003051757848,4,0.05491993027338471,1.8813564801344616,25.90999984741211,-1.2999961853172686,25.40999984741211,14.45496792092949,25.1200008392334,0.05491993027338471
5067,2019-09-16,25.739999771118164,26.04999923706055,25.690000534057614,26.04999923706055,2043370.0,-0.018306619176448602,1.3225762786948716,-1.1071457765667703,50.51812255373571,50.82745457978903,-0.07502723676953593,-0.09054559567657705,0.8991460323884723,1.3541784945988518,11.275549300347972,0.529998779296875,0.040294459868686516,0.09649972915649485,-0.5687033405293711,0.7617027988423608,-0.23610180568643813,0.42910126399942783,-1.336999168395998,64.18601886589913,12.976256449205124,0.33260153484293364,9,-0.30499935150146484,-0.30499935150146484,1.2500004768371582,1.6850004196166992,0.9600009918212855,0,0.06993011501223445,-1.7916696469018036,26.21999931335449,1.8813564801344616,25.90999984741211,-1.2999961853172686,25.40999984741211,0.06993011501223445
5068,2019-09-17,26.31999969482422,26.31999969482422,25.61000061035156,25.84000015258789,1705690.0,0.022533019769364948,1.9583323399216546,-1.5483882876286517,63.72798378030389,51.19313018684022,-0.6058682459193605,-0.6594641272805504,0.27317836426151487,0.7596841825294547,10.308290815616983,0.7099990844726598,0.06366438317748901,0.6479996681213365,-0.08209281272196378,1.3780921489646367,0.28295342769968457,1.0130459085429884,-1.8748590995788597,86.02937876560918,29.090494074074392,0.3650462404216508,9,-0.8849992752075195,-0.8849992752075195,0.6700005531311035,1.1050004959106445,0.3700008392333949,1,0.05813072585051682,1.3225762786948716,25.739999771118164,-1.7916696469018036,26.21999931335449,1.8813564801344616,25.90999984741211,0.05813072585051682
5069,2019-09-18,26.420000076293945,26.6200008392334,26.209999084472656,26.309999465942386,1468350.0,0.0037994066348485678,-1.645160893373531,0.22916815678419974,64.08979109975266,52.35434907753979,-0.6907150205570929,-0.8046575994631837,0.12774688281876934,0.6377998609234119,10.442901261418333,0.4100017547607422,0.12904136878406547,0.7505000114440925,0.0316569919394567,1.4693430309487283,0.39107850169177283,1.1099215211964122,-1.9335622883758568,86.30132691280157,24.223167571029094,0.35942150975231807,9,-0.9299993515014648,-0.9299993515014648,0.4699997901916504,1.005000114440918,0.12000083923339844,2,0.05753218975678687,1.9583323399216546,26.31999969482422,1.3225762786948716,25.739999771118164,-1.7916696469018036,26.21999931335449,0.05753218975678687
5070,2019-09-19,25.989999771118164,26.53000068664551,25.979999542236328,26.479999542236328,1782955.0,-0.01627556033058497,-1.156866265001678,-4.454518657234157,54.390257064409866,52.493987605451956,-0.2528118588938426,-0.3558872630826997,0.502514239943153,1.0570850274167256,10.145561115121188,0.5500011444091832,0.1271924229014907,0.29699974060058665,-0.4319241343146061,1.0259236155157794,-0.06746219685701149,0.6614616780581848,-1.4182194611474621,37.62367075770845,-22.330310329787366,0.36446193745759725,9,-0.4999990463256836,-0.4999990463256836,0.6600003242492676,1.2800006866455078,0.8400001525878871,3,0.06002306578224603,-1.645160893373531,26.420000076293945,1.9583323399216546,26.31999969482422,1.3225762786948716,25.739999771118164,0.06002306578224603
5071,2019-09-20,26.13999938964844,26.13999938964844,25.81999969482422,26.09000015258789,2665980.0,0.0057714359311755725,11.800183108261084,-0.10203930697039662,57.487917808850355,53.998980018161134,-0.40459991653862204,-0.4734549189168824,0.30433344562123565,0.9012851907863251,9.684414341287345,0.3199996948242223,0.08035422538863202,0.41099939346313974,-0.3321343799652823,1.1541331668915618,0.039432506748926954,0.7825662801773525,-1.486290258507232,52.475114771373676,-8.057886881912744,0.3715668867142117,9,-0.6499986648559606,-0.6499986648559606,0.10000085830688121,0.9300012588500906,1.0600013732910085,4,0.04131598886470256,-1.156866265001678,25.989999771118164,-1.645160893373531,26.420000076293945,1.9583323399216546,26.31999969482422,0.04131598886470256
5072,2019-09-23,25.31999969482422,26.11000061035156,25.290000915527344,26.09000015258789,1636245.0,-0.03136953764233619,1.0246871718070893,-15.400244144349253,47.131137769721,55.75777937087842,0.4782324063248531,0.3428584074381362,1.0656301050859085,1.7081027829690782,8.902273136042782,0.8499984741210973,0.05514280808779404,-0.3955002784729018,-1.15880229531966,0.3678017383738563,-0.7771512868962809,-0.013849270049522744,-0.5876388953593228,2.2555474449414388,-55.551747628388476,0.3816510084233787,9,0.5650005340576172,0.17000102996826172,0.9200005531311035,1.7500009536743129,1.7100009918212926,0,0.07227487937451027,11.800183108261084,26.13999938964844,-1.156866265001678,25.989999771118164,-1.645160893373531,26.420000076293945,0.07227487937451027
5073,2019-09-24,25.209999084472656,25.459999084472656,25.07999992370605,25.399999618530273,1760810.0,-0.00434441594302426,1.4516117123713537,0.24675379363986308,43.128941722986625,55.20148612380287,0.6731284576756167,0.43665460923974564,1.1205643561782246,1.8103749934428564,8.46201333421471,0.3799991607666051,0.018604901787398376,-0.4810008049011216,-1.277146545753375,0.3151449359511318,-0.8790736753272483,-0.08292793447499491,-0.4021326834170189,8.441498927426878,-44.68742642698805,0.3980728704261273,9,0.6400012969970703,0.2800016403198242,1.030001163482666,1.8600015640258754,2.160001754760742,1,0.05910359907091456,1.0246871718070893,25.31999969482422,11.800183108261084,26.13999938964844,-1.156866265001678,25.989999771118164,0.05910359907091456
5074,2019-09-25,25.020000457763672,25.1299991607666,24.690000534057614,25.07999992370605,1520580.0,-0.007536637588614892,4.500053644870999,0.3157857752346347,42.23601552417794,53.526217080399704,0.8962367567357425,0.6430852886736069,1.2537653454056326,1.9853944241723482,7.967373593489782,0.5199985504150426,0.07128173056324272,-0.6604994773864732,-1.487197682308718,0.1661987275357717,-1.0738485798475956,-0.24715037492535075,1.6000003814697266,17.934776974986907,-34.11975283285362,0.4133491024611222,9,0.6350002288818359,0.4700002670288086,1.2199997901916504,2.0500001907348597,2.1899986267089844,2,0.06674660454595416,1.4516117123713537,25.209999084472656,1.0246871718070893,25.31999969482422,11.800183108261084,26.13999938964844,0.06674660454595416
5075,2019-09-26,26.190000534057614,26.38999938964844,25.190000534057614,25.36000061035156,2584435.0,0.04676259212181155,-1.0512799612661654,-13.833455192803694,52.63159258225404,52.815751100688,-0.2568822475651835,-0.4806764799120238,0.056800597400890496,0.8102599849805721,7.247078000660652,1.3699989318847692,0.22081394803374366,0.46450061798095277,-0.3706348629782923,1.2996360989401978,0.04693287750133024,0.8820683584605753,0.39140029907227003,88.235353516087,36.02509644764187,0.41756774047962314,9,-0.5349998474121058,-0.6999998092651332,-0.010000228881832385,0.880000114440918,0.9499988555908274,3,0.01336389363622148,4.500053644870999,25.020000457763672,1.4516117123713537,25.209999084472656,1.0246871718070893,25.31999969482422,0.01336389363622148
5076,2019-09-27,26.399999618530273,26.61000061035156,26.13999938964844,26.28000068664551,1880560.0,0.008018292485316048,-1.3499971389879708,0.14457703965676486,60.62271842828748,53.938483975638206,-0.4902144337405261,-0.6640789684283277,-0.18150270859916873,0.5942198310417055,7.131788853972673,0.4700012207031179,0.2863623198880276,0.6359996795654297,-0.25004154069387496,1.5220408998247343,0.19297906943577559,1.0790202896950838,-1.7099990844726598,89.06244877726061,28.998433904569204,0.4430206101296526,9,-0.7449989318847656,-0.909998893737793,-0.2199993133544922,0.6700010299682582,0.7800006866455078,4,0.016287890582921127,-1.0512799612661654,26.190000534057614,4.500053644870999,25.020000457763672,1.4516117123713537,25.209999084472656,0.016287890582921127
5077,2019-09-30,26.149999618530273,26.5,25.96999931335449,26.3799991607666,1086830.0,-0.00946969710653045,1.255316213232922,-1.9166799122612386,59.21287526000011,53.43680525116,-0.19661609970818716,-0.3841569516149548,0.0437968582925663,0.8465633087942948,6.901613335345846,0.5300006866455114,0.2750393006970242,0.3544997215270982,-0.5397736403840305,1.248773083438227,-0.09263695942846795,0.8016364024826643,-1.4215990829467806,76.04161596132869,13.070008901491924,0.4471366809555649,9,-0.4949989318847656,-0.659998893737793,0.030000686645507812,0.9200010299682582,1.0,0,0.040153008020127556,-1.3499971389879708,26.399999618530273,-1.0512799612661654,26.190000534057614,4.500053644870999,25.020000457763672,0.040153008020127556
5078,2019-10-01,25.81999969482422,26.540000915527344,25.78000068664551,26.26000022888184,1587765.0,-0.012619500134608441,-1.9230859519713865,1.913049607748842,53.6412082364978,52.27585159968724,0.06146367736975833,-0.038820505513381676,0.34571954980223296,1.169347344166777,6.764480289586586,0.7600002288818324,0.22182778698844885,0.013499832153321734,-0.8760480378983395,0.903047702204983,-0.4312741028725071,0.4582737671791506,-1.0539671577453653,58.85412061794138,-4.625842755301576,0.4447739350258299,10,-0.16999912261963246,-0.3299989700317383,0.3600006103515625,1.2500009536743129,1.470001220703125,1,0.04686293594588409,1.255316213232922,26.149999618530273,-1.3499971389879708,26.399999618530273,-1.0512799612661654,26.190000534057614,0.04686293594588409
5079,2019-10-02,25.3799991607666,25.8700008392334,25.20000076293945,25.809999465942386,2059315.0,-0.017041074332228567,1.4363503953391723,0.9772722346729553,45.24236178479963,51.25941879084166,0.37819745619804124,0.38301299185840065,0.7113313273467554,1.6025339179114049,7.121115396640853,0.6700000762939489,0.22840019953475732,-0.40250062942504883,-1.3116556635588097,0.506654404708712,-0.8570781464919293,0.052076887641831604,-0.5770872622222925,13.380184260613905,-44.33645864168547,0.45457751706688126,10,0.27000141143798473,0.1100015640258789,0.8000011444091797,1.69000148773193,2.0500011444091797,2,0.07840826415561986,-1.9230859519713865,25.81999969482422,1.255316213232922,26.149999618530273,-1.3499971389879708,26.399999618530273,0.07840826415561986
5080,2019-10-03,25.88999938964844,25.920000076293945,25.290000915527344,25.420000076293945,1995950.0,0.020094572330412674,1.3773522436508765,-1.0930208832348602,47.14038122520577,50.10969250377004,-0.16481123649901264,-0.12388807787650435,0.16034897084789534,1.0742457507375285,7.671083550793559,0.6299991607666016,0.13557449503933228,0.1014996528625538,-0.808891079309852,1.0118903850349596,-0.35369571322364735,0.556695018948755,-1.0509457168679859,48.93607811202275,-4.92594485284237,0.4551953660862021,10,-0.23999881744385476,-0.3999986648559606,0.3675007820129359,1.1800012588500906,1.44000053405761,3,0.05098492568338919,1.4363503953391723,25.3799991607666,-1.9230859519713865,25.81999969482422,1.255316213232922,26.149999618530273,0.05098492568338919
5081,2019-10-04,26.31999969482422,26.3700008392334,25.86000061035156,26.07999992370605,2031400.0,0.01660874141803581,1.9999831705552242,0.5106385569060362,55.069930011634156,50.99178053064928,-0.6331788824779565,-0.5472945702335252,-0.32324545576300423,0.619809675518951,8.009434109134832,0.5100002288818395,0.0362815290354348,0.5094999313354478,-0.4309695641969533,1.449969426867849,0.03926518356924902,0.9797346791016466,-1.4455270832923404,83.58200032453395,29.744245755330354,0.4702347477662001,10,-0.6699991226196325,-0.8299989700317383,-0.13499927520751953,0.7500009536743129,1.4899997711181676,4,0.031155003963980743,1.3773522436508765,25.88999938964844,1.4363503953391723,25.3799991607666,-1.9230859519713865,25.81999969482422,0.031155003963980743
5082,2019-10-07,26.60000038146973,26.60000038146973,26.1299991607666,26.420000076293945,1493545.0,0.010638324084045303,4.222226931716868,0.750001986823391,52.58303212826676,52.042235020124856,-0.7962515204986431,-0.7591029163660465,-0.652434981447346,0.3288883690838027,7.711645399116296,0.47000122070312855,0.020048066809405185,0.7215005874633817,-0.24167994910533253,1.684681124032096,0.2399103191790246,1.2030908557477389,-1.690817209961459,100.0,48.15914353931156,0.48159026828435697,10,-0.9499998092651438,-1.1099996566772496,-0.5625000000000036,0.4700002670288015,1.289999008178711,0,0.021804508097304165,1.9999831705552242,26.31999969482422,1.3773522436508765,25.88999938964844,1.4363503953391723,25.3799991607666,0.021804508097304165
5083,2019-10-08,26.61000061035156,27.149999618530273,26.43000030517578,26.739999771118164,1940370.0,0.000375948448812613,-1.9387740802877373,-0.7222163353537121,51.78236901292019,53.102940963318446,-0.6557346264727748,-0.6869741548254815,-0.7015611150465624,0.30248596996442956,6.459022917767555,0.7199993133544922,-0.024455488030881156,0.6570008277893038,-0.2895076988932601,1.6035093544718677,0.18374656444802184,1.1302550911305858,-1.6668010900664214,72.30772691837801,23.800356375936623,0.4732542633412824,10,-0.44000053405761363,-0.855000495910641,-0.5725002288818324,0.46000003814697266,1.4399986267089915,1,0.020293085148169743,4.222226931716868,26.60000038146973,1.9999831705552242,26.31999969482422,1.3773522436508765,25.88999938964844,0.020293085148169743
5084,2019-10-09,26.959999084472656,27.059999465942386,26.5,26.60000038146973,2015170.0,0.01315289237479167,-1.0000000000000127,-2.7692386695422773,59.238092054854626,53.83699646027406,-0.784056435657071,-0.9643387846612015,-1.0938727812500844,-0.06539905502670251,5.858670252525412,0.5599994659423864,0.06031283682229116,0.9294993400573723,-0.08144041455075524,1.9404390946655,0.4240294627533068,1.434969217361438,-1.928527560257713,89.78491040069731,38.25256310917603,0.505469877304064,10,-0.784998893737793,-1.2049989700317383,-0.9599990844726562,0.11000156402587535,1.0900001525878942,2,0.01224042441621398,-1.9387740802877373,26.61000061035156,4.222226931716868,26.60000038146973,1.9999831705552242,26.31999969482422,0.01224042441621398
5085,2019-10-10,27.01000022888184,27.20000076293945,26.68000030517578,26.989999771118164,1858515.0,0.0018546419179212847,1.5999923706346009,0.05555702728049234,58.446610715300224,53.595206714386585,-0.7884190289849684,-0.9778396251769017,-1.1958274715785002,-0.12311829359264337,5.940233705623374,0.5200004577636683,0.18874818800211557,0.92450046539307,-0.17467597964535742,2.0236769104314973,0.37491224287385805,1.4740886879122819,-1.8937875808942835,85.82085728194363,32.986414508540804,0.5495882225192132,10,-0.8099994659423899,-1.2299995422363352,-1.0725002288818395,0.06000041961669211,1.0,3,0.015549799064601189,-1.0000000000000127,26.959999084472656,-1.9387740802877373,26.61000061035156,4.222226931716868,26.60000038146973,0.015549799064601189
5086,2019-10-11,27.65999984741211,27.770000457763672,27.190000534057614,27.290000915527344,1868930.0,0.024065146724257414,-1.0350885411786623,18.4995231737522,73.49397959519777,55.181996084964105,-1.386720098022117,-1.596268104059618,-1.8609951516811591,-0.7760169502860599,6.800636139959586,0.7600002288818324,0.3691307409655593,1.502500057220459,0.19695097888227409,2.808049135558644,0.8497255180513648,2.155274596389553,-2.418759912527438,93.29265101479008,32.6533215369924,0.6527745391690932,10,-1.1749992370605469,-1.5949993133544922,-1.7124996185302734,-0.5899991989135778,0.5900001525878906,4,-0.011930582990835936,1.5999923706346009,27.01000022888184,-1.0000000000000127,26.959999084472656,-1.9387740802877373,26.61000061035156,-0.011930582990835936
5087,2019-10-14,27.540000915527344,27.78000068664551,27.270000457763672,27.5,1238545.0,-0.00433835620197931,-1.040000915527358,0.10811089460064129,73.34672172880013,57.37149758410881,-1.1720699261571639,-1.4066215591580544,-1.7201530418675581,-0.6572492098899403,7.682001204725846,0.5100002288818395,0.4053954315023205,1.2925010681152358,-0.13439694914535494,2.7193990853758265,0.5790520594849404,2.005950076745531,-2.096460138812354,82.22224419989551,14.361421938181607,0.7134490086302956,10,-1.0500001907348633,-1.4700002670288086,-1.6450004577636719,-0.47000026702881215,0.3999996185302699,0,0.009803868607092703,-1.0350885411786623,27.65999984741211,1.5999923706346009,27.01000022888184,-1.0000000000000127,26.959999084472656,0.009803868607092703
5088,2019-10-15,27.85000038146973,28.04999923706055,27.60000038146973,27.70000076293945,1740320.0,0.01125633462733866,-1.5714192293230531,3.749904634751274,77.69080863017622,60.97688056692843,-1.3006038115732501,-1.6823764036479147,-2.0001193053687913,-0.9590254803162459,8.566817138823152,0.5099983215332067,0.3847487781404446,1.5260004997253453,-0.07116059349889525,3.123161592949586,0.7274199531132233,2.3245810463374674,-2.1728136137616865,87.09684167521901,12.386969236356691,0.7985805466121207,10,-1.1800003051757848,-1.6450004577636754,-2.164999961853031,-0.7799997329711985,0.4099998474121094,1,0.001436230076510947,-1.040000915527358,27.540000915527344,-1.0350885411786623,27.65999984741211,1.5999923706346009,27.01000022888184,0.001436230076510947
5089,2019-10-16,27.940000534057614,28.32999992370605,27.75,27.790000915527344,1818790.0,0.003231603280255735,-4.043445810908276,0.999999999999929,71.71216538563478,63.70707880697609,-1.1055383246534696,-1.7419752016260226,-2.0671254182700487,-1.035884500377005,9.189497879349506,0.5799999237060511,0.39749566782581525,1.5400006294250446,-0.21340861517379395,3.293409874023883,0.6632960071256271,2.416705251724462,-1.9780762700272696,76.36366789006729,3.2256864722375838,0.876704622299419,10,-0.8450002670288086,-1.4300003051757812,-2.530000209808346,-1.0399999618530273,0.15999984741211648,2,0.003936961377966064,-1.5714192293230531,27.85000038146973,-1.040000915527358,27.540000915527344,-1.0350885411786623,27.65999984741211,0.003936961377966064
5090,2019-10-17,27.54999923706055,27.940000534057614,27.489999771118164,27.899999618530273,1855705.0,-0.013958528616406785,1.0930160349531108,-2.333341810459958,63.65794949650093,64.66130319418352,-0.5088099386891258,-1.295532952040631,-1.6752739637630185,-0.637271564213485,10.039572666315898,0.4500007629394496,0.47247679016469846,1.0719993591308636,-0.7423485642653773,2.8863472825271046,0.16482539743274316,1.9791733208289841,-1.2565443806756065,31.57885050394248,-37.911238288292466,0.9071739616981201,10,-0.3199996948242223,-1.039999008178718,-2.139998912811283,-0.6499986648559641,0.4500007629394496,3,0.018148820829272383,-4.043445810908276,27.940000534057614,-1.5714192293230531,27.85000038146973,-1.040000915527358,27.540000915527344,0.018148820829272383
5091,2019-10-18,27.21999931335449,27.6299991607666,27.15999984741211,27.489999771118164,1473570.0,-0.011978218978029642,-1.4102566610587268,0.7714290385338679,62.47085625263424,65.75995031911323,-0.04215214731827999,-0.9280554761959259,-1.3327132751621988,-0.30001248231143407,10.983483652004539,0.4699993133544922,0.6449405334161682,0.6879994392394977,-1.1481479106102022,2.5241467890891975,-0.23007423568535046,1.6060731141643458,-0.6414281475445911,5.128159147855086,-60.908714334997626,0.9180736749248494,10,0.16000080108642933,-0.7099990844726562,-1.809998989105221,-0.31999874114990234,0.9899997711181676,4,0.02902281173606669,1.0930160349531108,27.54999923706055,-4.043445810908276,27.940000534057614,-1.5714192293230531,27.85000038146973,0.02902281173606669
5092,2019-10-21,27.149999618530273,27.309999465942386,26.88999938964844,27.28000068664551,1749580.0,-0.0025716273545192125,3.4210853896037055,0.48148462114469665,66.50123693667558,67.39538008841939,0.12747485004629766,-0.7525088008910075,-1.2413582771063112,-0.22516272408269344,11.234956018012953,0.4200000762939453,0.7808013840899974,0.5264997482299805,-1.2362648533438758,2.2892643498038368,-0.3548825525569477,1.4078820490169086,-0.32622842661491447,18.05556475379964,-46.87028820310789,0.8813823007869278,10,0.2650003433227539,-0.639999389648441,-1.7149991989135742,-0.26999950408935547,1.510000228881836,0,0.040515668395036064,-1.4102566610587268,27.21999931335449,1.0930160349531108,27.54999923706055,-4.043445810908276,27.940000534057614,0.040515668395036064
5093,2019-10-22,26.70000076293945,27.1299991607666,26.63999938964844,27.10000038146973,1236645.0,-0.016574543716888046,1.1304468613556202,3.0768948619384076,66.33665750289286,68.18410958264586,0.6611050565721932,-0.19516552022925637,-0.7854313557136372,0.2395730992890499,11.09101031387956,0.5100002288818324,0.8273057988884034,0.00200080871581676,-1.6303512629323187,1.6343528803639522,-0.814175227108251,0.8181768445398845,1.6299991607666016,3.5503759958553447,-65.09095781510524,0.8161760358240685,10,0.7849988937377965,-0.1900005340576172,-1.2650003433227504,-0.10500049591064453,1.889999389648441,1,0.046441937666134026,3.4210853896037055,27.149999618530273,-1.4102566610587268,27.21999931335449,1.0930160349531108,27.54999923706055,0.046441937666134026
5094,2019-10-23,26.690000534057614,26.690000534057614,26.1200008392334,26.3700008392334,1710240.0,-0.000374540396857137,2.5625014901175973,-0.799999999999977,61.299454358050305,68.5010922096181,0.702671751300791,-0.05653685452189805,-0.7437066669156174,0.2554601629590998,10.329930975268281,0.5799999237060511,0.8768714439639425,-0.09149942398071786,-1.5206441645771385,1.3376453166157027,-0.8060717942789282,0.6230729463174924,1.6061993789672862,31.31866980226437,-38.17051957331779,0.7145723702982097,10,0.5349998474121129,-0.18000030517578125,-1.2550001144409144,-0.0950002670288086,1.8299999237060582,2,0.05882351680063991,1.1304468613556202,26.70000076293945,3.4210853896037055,27.149999618530273,-1.4102566610587268,27.21999931335449,0.05882351680063991
5095,2019-10-24,26.540000915527344,26.540000915527344,25.07999992370605,25.36000061035156,4977705.0,-0.00562006802281112,1.474577312255526,3.6875044703526734,53.374253588567136,66.26556709777024,0.8705370634052869,0.127568877616536,-0.5563015735860013,0.41229050577300796,11.032213065788305,1.6100006103515625,0.9326649412581389,-0.25899906158447195,-1.6660478566902697,1.1480497335213258,-0.962523459137369,0.44452533596842514,1.6691510345458944,57.254957985958974,-10.019841364915955,0.7035243975528985,10,0.16499900817870738,-0.030000686645511365,-1.0500001907348633,0.05499935150146129,2.0599994659423864,3,0.05877917905532937,2.5625014901175973,26.690000534057614,1.1304468613556202,26.70000076293945,3.4210853896037055,27.149999618530273,0.05877917905532937
5096,2019-10-25,26.82999992370605,26.85000038146973,26.5,26.56999969482422,1827655.0,0.010926865040499667,1.3333269755287789,0.22033912003361739,53.516816182732256,64.06224425931826,0.5033541797921224,-0.13551159601486162,-0.8208730338428829,0.11970091299246732,11.361976038422894,0.3500003814697301,0.923960138208642,0.009499931335444245,-1.3849627781362805,1.403962640807169,-0.6877314234004182,0.7067312860713066,1.191402904785157,78.47535243191253,14.706388368930945,0.6972313547358623,10,-0.125,-0.31999969482421875,-1.3399991989135707,-0.2349996566772461,1.0900001525878942,4,0.04360790457029329,1.474577312255526,26.540000915527344,2.5625014901175973,26.690000534057614,1.1304468613556202,26.70000076293945,0.04360790457029329
5097,2019-10-28,27.20000076293945,27.290000915527344,26.57999992370605,26.79999923706055,1971235.0,0.013790564304343444,1.4482715529715204,1.5384660528921918,58.126730013808604,61.88845774638852,0.08946007742434148,-0.44566514627942055,-1.1654582979877581,-0.25140397470659437,11.73460362920925,0.7100009918212926,0.9281146934280855,0.32700071334838654,-1.0399647805285603,1.6939662072253334,-0.3564820335900869,1.01048346028686,0.6449178912646509,95.92759673317052,31.86567114681357,0.6834827469384731,10,-0.49500083923339844,-0.6900005340576172,-1.710000038146969,-0.6050004959106445,0.75,0,0.03713229019130582,1.3333269755287789,26.82999992370605,1.474577312255526,26.540000915527344,2.5625014901175973,26.690000534057614,0.03713229019130582
5098,2019-10-29,27.03000068664551,27.20000076293945,26.84000015258789,27.190000534057614,1828815.0,-0.006250002629616391,3.0000000000001186,-0.39999809265863245,51.0145163100477,59.58871896021217,0.14629544819110052,-0.19011416192708808,-0.9747178526509686,-0.08638178918955575,12.382070303539006,0.36000061035155895,0.7852014546519683,0.09650058746338175,-1.1782302592378002,1.3712314341645637,-0.5408648358872092,0.7338660108139727,0.6490228437287051,88.23528904086317,26.29416084247444,0.6373654233505909,10,-0.520000457763679,-0.520000457763679,-1.3425002098083532,-0.4350004196167063,1.25,1,0.06030333404955912,1.4482715529715204,27.20000076293945,1.3333269755287789,26.82999992370605,1.474577312255526,26.540000915527344,0.06030333404955912
5099,2019-10-30,27.3700008392334,27.3700008392334,26.729999542236328,26.90999984741211,1742965.0,0.012578621677796331,1.7826083350955537,-2.8750089407053707,54.81284513340226,58.60592958653454,-0.31632727733138566,-0.3935624294651774,-1.3128104642922764,-0.4246431218943201,12.502503311689244,0.6400012969970703,0.652242098306175,0.3370006561279304,-0.7190716471351521,1.393072959391013,-0.19103549550361265,0.8650368077594734,0.1530812747407282,100.0,39.382545286155015,0.5280361516315416,10,-1.0150012969970703,-0.860000610351566,-1.700000286102295,-0.7750005722045934,0.7899990081787109,2,0.04457432502543779,3.0000000000001186,27.03000068664551,1.4482715529715204,27.20000076293945,1.3333269755287789,26.82999992370605,0.04457432502543779
5100,2019-10-31,27.209999084472656,27.54999923706055,27.1299991607666,27.3799991607666,1766005.0,-0.0058458805208141396,-1.5454555963355994,-0.3695645864172192,43.076911339392986,56.45104681839663,-0.23426157593420527,-0.13660285423632246,-1.1220950854416998,-0.27275689156312666,12.671603490077688,0.42000007629394887,0.4515720608212881,0.11099891662597727,-0.7992213237776618,1.0212191570296163,-0.34411120357584224,0.5661090368277968,-2.129999160766605,67.61900955854814,10.674782492692579,0.4551101202018191,10,-0.8949995040893555,-0.5049991607666051,-1.637498378753662,-0.6149988174438512,1.8500003814697301,3,0.04814411677207908,1.7826083350955537,27.3700008392334,3.0000000000001186,27.03000068664551,1.4482715529715204,27.20000076293945,0.04814411677207908
5101,2019-11-01,27.13999938964844,27.38999938964844,27.1200008392334,27.209999084472656,1187495.0,-0.0025725724799513516,-3.9092075602566974,0.41176272593654295,43.749977648263545,53.923129119684184,-0.197581017347364,-0.0021302302681149854,-1.018338116294899,-0.20896709016848902,13.30996898939561,0.2699985504150426,0.2971266353635542,-7.629394502828291e-07,-0.8330798244476085,0.833078298568708,-0.4165402936935294,0.41653876781462884,-2.0105994796752995,57.73194457280307,3.820591479840438,0.4165395307540795,11,-0.8249998092651403,-0.4349994659423899,-1.567498683929447,-0.544999122619636,1.9300003051757777,4,0.05379517408457102,-1.5454555963355994,27.209999084472656,1.7826083350955537,27.3700008392334,3.0000000000001186,27.03000068664551,0.05379517408457102
5102,2019-11-04,27.18000030517578,27.479999542236328,27.149999618530273,27.290000915527344,1394055.0,0.0014738731181620501,-2.8823067429597216,1.5714441416894531,38.566560232787296,50.83756275633912,-0.26024650271763505,0.00374070857665032,-1.0289013905436164,-0.25772275631862485,13.734833705518362,0.3400001525878871,0.20049045809374277,0.01100015640258789,-0.782364258009089,0.8043645708142648,-0.3856820508032506,0.40768236360842636,-2.002188408660892,54.87816224564776,4.9512080282354844,0.3966822072058377,11,-0.8650007247924805,-0.4750003814697301,-1.607499599456787,-0.5850000381469762,1.3600006103515625,0,0.027225892671430607,-3.9092075602566974,27.13999938964844,-1.5454555963355994,27.209999084472656,1.7826083350955537,27.3700008392334,0.027225892671430607
5103,2019-11-05,27.149999618530273,27.239999771118164,27.020000457763672,27.20000076293945,2114515.0,-0.0011037780098844818,2.3846266707748285,0.45455333610761095,36.23693101917442,48.05283794090847,-0.17846852997973173,0.08039282135413828,-0.9727509238235221,-0.24967353472040443,13.462762637891434,0.2199993133544922,0.12714575640347547,-0.04600048065185547,-0.7947649769019947,0.7027640155982837,-0.42038272877692506,0.3283817674732141,-1.9247439752044713,51.21954056141177,4.445117480675286,0.37438224812506987,11,-0.8350000381469727,-0.4449996948242223,-1.5774989128112793,-0.5549993515014684,1.0,1,0.029465972583777367,-2.8823067429597216,27.18000030517578,-3.9092075602566974,27.13999938964844,-1.5454555963355994,27.209999084472656,0.029465972583777367
5104,2019-11-06,27.290000915527344,27.38999938964844,27.04999923706055,27.10000038146973,1648530.0,0.00515658559720622,-1.344805814068261,-3.799923707801076,45.03820517225805,47.126610339096345,-0.2507816903441267,-0.03543470100976975,-1.0692845993559743,-0.4091190108693503,13.254616253000687,0.3400001525878906,0.04228305563349011,0.07750072479247905,-0.6638740863902619,0.81887553597522,-0.29318668079888965,0.44818813038384775,-2.0182504003268456,50.94359993090309,2.154216247513851,0.3706874055913699,11,-0.2650012969970703,-0.5850009918212926,-1.7200002670288086,-0.6950006484985387,0.7999992370605469,2,0.03627701494707103,2.3846266707748285,27.149999618530273,-2.8823067429597216,27.18000030517578,-3.9092075602566974,27.13999938964844,0.03627701494707103
5105,2019-11-07,27.43000030517578,27.56999969482422,27.209999084472656,27.399999618530273,1266260.0,0.005130061742459668,1.322588584191129,0.1578979069417286,54.32100412787556,47.21596455522337,-0.28078580037404777,-0.1500484749319284,-1.1652276737464433,-0.5705006325549036,12.963853684972282,0.3600006103515625,-0.0062702055804848555,0.1965001106262214,-0.5445168239972524,0.9375170452496953,-0.1740083566855155,0.5670085779379583,-2.1126848155380813,74.54553020897634,19.39747870488665,0.3705084673117374,11,-0.35500049591064453,-0.7250003814697301,-1.859999656677246,-0.8350000381469762,0.8899993896484375,3,0.026613180244791534,-1.344805814068261,27.290000915527344,2.3846266707748285,27.149999618530273,-2.8823067429597216,27.18000030517578,0.026613180244791534
5106,2019-11-08,27.32999992370605,27.56999969482422,27.170000076293945,27.270000457763672,1248260.0,-0.0036456573225360778,-2.076917433884752,1.9999364231672794,53.65853847644888,46.71949882885007,-0.11443586356649149,-0.08014768700967778,-1.0323854810094701,-0.4815040408172244,12.00398600227911,0.39999961853027344,-0.02250244132676471,0.11299972534179403,-0.602280007791336,0.828279458474924,-0.24464014122477096,0.470639591908359,-1.9225770658608887,56.36361744775527,-3.332778324401282,0.35763986656656427,11,-0.1800003051757777,-0.625,-1.759999275207516,-0.7349996566772461,1.5799999237060582,4,0.06330038591532272,1.322588584191129,27.43000030517578,-1.344805814068261,27.290000915527344,2.3846266707748285,27.149999618530273,0.06330038591532272
5107,2019-11-11,27.809999465942386,27.8700008392334,27.270000457763672,27.28000068664551,1426445.0,0.017563100752883143,-1.1818225955235917,8.833391613949724,72.28909848415819,49.083341292640135,-0.5574268752619709,-0.5680043611143653,-1.4697423188481231,-0.9707859623614361,11.13926980566716,0.6000003814697266,0.025025690875729367,0.579499340057378,-0.17078382279673576,1.3297825029114918,0.20435775863031935,0.9546409214844367,-2.316073534618063,92.94101807492552,25.062607523656425,0.37514158142705745,11,-0.5099992752075231,-1.1049995422363352,-2.239998817443851,-1.3599987030029332,0.9800014495849574,0,0.04530745246596979,-2.076917433884752,27.32999992370605,1.322588584191129,27.43000030517578,-1.344805814068261,27.290000915527344,0.04530745246596979
5108,2019-11-12,27.88999938964844,28.03000068664551,27.60000038146973,27.95000076293945,1530635.0,0.0028766603826808623,2.90907199334153,-0.11321039903263472,73.43744761317258,51.15274156817017,-0.5616729322110672,-0.6797027252800909,-1.5078697630928133,-1.0648067889881894,10.021611022705052,0.43000030517578125,0.05880826091937408,0.6574993133544957,-0.09991618582655448,1.414914812535546,0.27879156376397063,1.0362070629450209,-2.2535089638495727,85.7141744987865,12.665461468988,0.37870774959052594,11,-0.3649988174438512,-1.18499946594239,-2.319998741149906,-1.7349987030029368,0.8800010681152308,1,0.023305899609311398,-1.1818225955235917,27.809999465942386,-2.076917433884752,27.32999992370605,1.322588584191129,27.43000030517578,0.023305899609311398
5109,2019-11-13,28.04999923706055,28.059999465942386,27.670000076293945,27.8799991607666,1146410.0,0.005736817888619017,3.105245193996772,-2.833269756501126,79.37735913470335,55.186124656537984,-0.6873537797094258,-0.8759496045578672,-1.6316564658826103,-1.234846049062977,8.573271895707078,0.38999938964844105,0.05037684603026449,0.8119992256164572,0.03170041284175085,1.5922980383911636,0.42184981922910225,1.2021486320038122,-2.2220279903939506,98.87637800675503,22.84547419876445,0.3901494063873535,11,-0.5099992752075231,-1.3449993133544993,-2.087499141693119,-1.8949985504150462,1.25,2,0.003565076085192853,2.90907199334153,27.88999938964844,-1.1818225955235917,27.809999465942386,-2.076917433884752,27.32999992370605,0.003565076085192853
5110,2019-11-14,28.04999923706055,28.420000076293945,27.93000030517578,28.0,1469955.0,0.0,-4.157929608287992,0.29411302718533044,76.75431808656525,58.85327359412706,-0.6209708428570444,-0.8817795267254134,-1.5917952668476083,-1.2433906628626268,7.686799380921286,0.48999977111816406,0.09070443900039038,0.7869992256164586,-0.06420596980696303,1.6382044210398803,0.3613966279047496,1.2126018233281677,-1.9988251684663716,70.39993286132841,-5.1019280280471975,0.42560259771171044,11,-0.32999897003174183,-1.2999992370605504,-2.08499908447266,-1.9249992370605504,1.3400001525878906,3,0.0014260576333453567,3.105245193996772,28.04999923706055,2.90907199334153,27.88999938964844,-1.1818225955235917,27.809999465942386,0.0014260576333453567
5111,2019-11-15,28.01000022888184,28.38999938964844,27.79999923706055,28.25,1445675.0,-0.001425989635174818,1.2692376819780418,-4.800068665598123,70.76918863456547,62.43134341654685,-0.49683115305656145,-0.8216894847573819,-1.5151241295380373,-1.2164070696941387,7.217537221622947,0.5900001525878906,0.09030071248979255,0.7075001716613798,-0.20631992406049093,1.6213202673832505,0.2505901238004462,1.1644102195223134,-1.6745670393636871,64.3478275291869,-8.216284268926216,0.4569100478609345,11,-0.2899999618530309,-1.2600002288818395,-2.0199995040893626,-1.8850002288818395,1.5900001525878906,4,0.011067456744349835,-4.157929608287992,28.04999923706055,3.105245193996772,28.04999923706055,2.90907199334153,27.88999938964844,0.011067456744349835
5112,2019-11-18,28.25,28.28000068664551,27.82999992370605,28.06999969482422,1251310.0,0.008568360198394132,2.7499801319239725,-0.7500019868233984,80.19796744858424,67.31590301981461,-0.6359687423313929,-1.0277477684384948,-1.6942746035285055,-1.4778987743916971,7.156517325747713,0.45000076293946023,0.16191113791488831,0.8924999237060547,-0.11071268016573299,1.8957125275778424,0.39089362177016085,1.3941062256419485,-1.6644187840687508,79.2682756631527,8.327633590198488,0.5016063019358936,11,-0.5150003433227539,-1.5,-1.9749994277954102,-2.125,1.4099998474121094,0,0.023362826457065777,1.2692376819780418,28.01000022888184,-4.157929608287992,28.04999923706055,3.105245193996772,28.04999923706055,0.023362826457065777
5113,2019-11-19,27.940000534057614,28.38999938964844,27.809999465942386,28.31999969482422,1391490.0,-0.010973432422739293,1.2307751559811748,-2.111102869495209,64.32158829291471,69.45850114433203,-0.22587616452982573,-0.6535977740135834,-1.321904964548235,-1.195084501051575,7.5374546408155965,0.5799999237060547,0.23482052131609876,0.5205004692077608,-0.46472621860617735,1.505727157021699,0.027887125300793514,1.0131138131147281,-1.1342890548828422,36.00006103515578,-29.973252392596535,0.4926133439069686,11,-0.14500045776366832,-1.1900005340576136,-1.6599998474121058,-1.8699998855590785,1.7199993133544957,1,0.03042234664360932,2.7499801319239725,28.25,1.2692376819780418,28.01000022888184,-4.157929608287992,28.04999923706055,0.03042234664360932
5114,2019-11-20,28.26000022888184,28.29999923706055,27.61000061035156,27.76000022888184,1407170.0,0.011453102673858684,1.3793137467690306,-1.315792379623436,74.41863559787402,71.6915713076652,-0.4400919408332733,-0.8958784148330388,-1.5838790892096846,-1.5467521288773902,8.149297218466312,0.6899986267089915,0.3368395000526263,0.7620001792907765,-0.2286632064774352,1.7526635650589881,0.26666848640666885,1.257331872174884,-1.2605741180527659,80.24691939445225,13.883548253319503,0.4953316928841065,11,-0.4650001525878942,-1.5100002288818395,-1.8225002288818395,-2.055000305175785,1.2299995422363246,2,0.018046717082493613,1.2307751559811748,27.940000534057614,2.7499801319239725,28.25,1.2692376819780418,28.01000022888184,0.018046717082493613
5115,2019-11-21,28.10000038146973,28.190000534057614,27.85000038146973,28.11000061035156,1210555.0,-0.00566170722279713,3.0000000000000835,-0.020000457763657664,71.42859575700022,73.66602211661535,-0.19563055422717923,-0.6461430572548643,-1.382635482832601,-1.4105708045306677,7.576016172814065,0.4099998474121094,0.4538133165329725,0.5240003585815458,-0.3919033798172791,1.4399040969803707,0.06604848938213337,0.9819522277809583,-0.9301053947848708,62.82058179115023,-4.443155936475648,0.45795186919941283,11,-0.2550001144409215,-1.3500003814697301,-1.2975001335144114,-1.755000114440925,1.4400005340576136,3,0.042704585028480846,1.3793137467690306,28.26000022888184,1.2307751559811748,27.940000534057614,2.7499801319239725,28.25,0.042704585028480846
5116,2019-11-22,28.0,28.20000076293945,27.8799991607666,28.03000068664551,1188030.0,-0.0035587323883338184,-1.3703614747207615,3.000000000002487,67.82608623540654,73.17013186675403,0.01050915957126719,-0.4785293882727224,-1.2516967369265828,-1.3270690347685274,7.414840087598297,0.320001602172848,0.533526481602081,0.36549997329711914,-0.4977244836080388,1.228724430202277,-0.06611225515545982,0.7971122017496981,-0.6800924025620496,50.0,-18.05256410006828,0.4316122284525788,11,0.010000228881835938,-1.25,-1.130000114440918,-1.654999732971195,1.3099994659423864,4,0.049642835344587244,3.0000000000000835,28.10000038146973,1.3793137467690306,28.26000022888184,1.2307751559811748,27.940000534057614,0.049642835344587244
5117,2019-11-25,28.209999084472656,28.3700008392334,27.88999938964844,27.96999931335449,1397570.0,0.007499967302594834,-1.4000095367522838,-7.999809269501364,71.37097735559685,72.94052406035674,-0.15285763040143152,-0.6418924308309109,-1.4122051798299218,-1.5504373472931547,7.9341556381894,0.4800014495849574,0.5853981154943639,0.5249991416931152,-0.34930032814475354,1.399298611530984,0.08784940677417907,0.9621488766120514,-0.7580803895719868,76.9230016823817,6.462702397574773,0.43714973491893516,11,-0.19499874114990234,-1.4599990844726562,-1.2649989128112793,-1.8649988174438512,1.25,0,0.0492733549134412,-1.3703614747207615,28.0,3.0000000000000835,28.10000038146973,1.3793137467690306,28.26000022888184,0.0492733549134412
5118,2019-11-26,28.65999984741211,28.70000076293945,28.13999938964844,28.13999938964844,2709615.0,0.015951817708038885,-1.1538495396691508,2.166670640313394,74.55197769698674,72.40437056727713,-0.5388089244229128,-1.0155861341197507,-1.825163854977351,-2.0094102920527526,8.670854564676242,0.5600013732910085,0.6651715512229046,0.8934999465942397,-0.02641467751602633,1.8134145707045057,0.43354263453910846,1.353457258649371,-1.091911386744247,96.33019174975622,22.43448342167524,0.45995731205513274,11,-0.5049991607666051,-1.769999504089359,-1.6974997520446777,-2.3149995803833043,1.0300006866455043,1,0.034891835496303925,-1.4000095367522838,28.209999084472656,-1.3703614747207615,28.0,3.0000000000000835,28.10000038146973,0.034891835496303925
5119,2019-11-27,28.59000015258789,28.770000457763672,28.489999771118164,28.770000457763672,1064535.0,-0.002442417836598154,2.1111134658585176,-0.34615412830576475,71.32354694255913,71.80095155127643,-0.42930018072462417,-0.8954089041531113,-1.7213955517313693,-1.9487212360792903,9.713790631157854,0.2800006866455078,0.6558109342217122,0.7625002861022949,-0.20716325749310016,1.73216382969769,0.2776685143045974,1.2473320578999925,-0.863443969602006,80.43475105992592,6.347724200752609,0.484831771797697,11,-0.39999961853027344,-1.6649999618530273,-1.5925002098083496,-2.2449998855590856,0.9099998474121094,2,0.037425662438388185,-1.1538495396691508,28.65999984741211,-1.4000095367522838,28.209999084472656,-1.3703614747207615,28.0,0.037425662438388185
5120,2019-11-28,28.520000457763672,28.520000457763672,28.25,28.479999542236328,867770.0,-0.002448397847171102,12.49971390425329,-0.22222693171703473,72.11899601016205,71.95093014856494,-0.31918535850124385,-0.761265629418368,-1.603882099590507,-1.8904497891528145,10.676153632549449,0.3400001525878906,0.6354819104435592,0.6270005226135247,-0.34401302980727877,1.5980140750343281,0.14149374640312118,1.1125072988239282,-0.626493190813342,71.91015329488638,-4.2362310065402795,0.4855067762104017,11,-0.3299999237060547,-1.5950002670288086,-1.6525001525878906,-2.175000190734867,1.2199993133544922,3,0.034011195574523256,2.1111134658585176,28.59000015258789,-1.1538495396691508,28.65999984741211,-1.4000095367522838,28.209999084472656,0.034011195574523256
5121,2019-11-29,28.60000038146973,28.68000030517578,28.20000076293945,28.32999992370605,1381645.0,0.0028050463682331994,1.2325544259328425,6.749856952126823,67.24895012401936,70.51215044583552,-0.3427346965925189,-0.7655266565301062,-1.6392947049957591,-1.9786384211205252,11.798967447554297,0.4799995422363317,0.5868188394992302,0.6340003967285206,-0.3179924636983209,1.585993257155362,0.15800396651509985,1.1099968269419414,-0.5662542039892671,80.68183295981167,6.384745062170126,0.47599643021342,11,-0.4099998474121129,-0.9650001525878942,-1.9925003051757884,-2.255000114440925,1.5,4,0.0328671511020906,12.49971390425329,28.520000457763672,2.1111134658585176,28.59000015258789,-1.1538495396691508,28.65999984741211,0.0328671511020906
5122,2019-12-02,27.920000076293945,28.899999618530273,27.90999984741211,28.649999618530273,2172235.0,-0.02377623412957597,-1.6399993896484375,-2.703697424377216,50.51904347372701,68.97853435481466,0.31908787117830073,-0.028717245948847392,-0.8952543650981823,-1.3108641261913618,12.607478107157277,0.9899997711181641,0.5389704113899079,-0.08299989700317312,-0.9610143966052966,0.7950146025989504,-0.5220071468042349,0.35600735279788864,0.8500003814697266,1.010124363012841,-68.87502777654947,0.4390072498010621,12,0.33500003814697266,-0.18000030517578125,-1.3125000000000036,-1.5749998092651403,2.5699996948242188,0,0.04978507828976153,1.2325544259328425,28.60000038146973,12.49971390425329,28.520000457763672,2.1111134658585176,28.59000015258789,0.04978507828976153
5123,2019-12-03,27.95000076293945,28.239999771118164,27.76000022888184,28.209999084472656,1884735.0,0.001074523157719387,1.9999999999999778,0.356162307632017,48.188432338148125,66.06406732595622,0.3248123871304287,0.004520945025813461,-0.8559998486366247,-1.3500067246403056,13.534162360306407,0.4799995422363246,0.5195065316120413,-0.09299926757812926,-0.875036978567266,0.6890384434110075,-0.48401812307269765,0.2980195879164391,0.9499988555908239,16.666722437123816,-47.5043242193404,0.39101885549456844,12,0.3799991607666051,-0.1350011825561488,-1.3425006866455078,-1.6050004959106445,2.849998474121101,1,0.05402498319554261,-1.6399993896484375,27.920000076293945,1.2325544259328425,28.60000038146973,12.49971390425329,28.520000457763672,0.05402498319554261
5124,2019-12-04,28.28000068664551,28.290000915527344,27.88999938964844,28.040000915527344,1334540.0,0.011806794801366483,2.076932105784369,-0.923082001848674,53.72170841746143,64.0966353993408,-0.0022932792708054706,-0.2608834699633462,-1.1053568882909879,-1.6865240919322808,14.319593005562393,0.4000015258789027,0.4635577075442683,0.18750066757202433,-0.5151523242992262,0.8901536594432748,-0.1638258283636027,0.5388271635076514,0.6199989318847621,45.6140996640389,-17.035014281670158,0.3513264959356255,12,0.04999923706054332,-0.4650011062622106,-1.770000457763679,-1.9350004196167063,2.619998931884762,2,0.04985855067810996,1.9999999999999778,27.95000076293945,-1.6399993896484375,27.920000076293945,1.2325544259328425,28.60000038146973,0.04985855067810996
5125,2019-12-05,28.15999984741211,28.3799991607666,28.059999465942386,28.190000534057614,1529540.0,-0.00424331104383846,-1.7825885045652239,-0.1250029802350643,52.36592452555448,62.37883965380168,0.14205178396056795,-0.0878952161060127,-0.9421632738127173,-1.5651823867568666,14.941401481114264,0.3199996948242152,0.468104094866689,0.03099985122680593,-0.5988173682917122,0.660817070745324,-0.28390875853245134,0.3459084609860632,0.6943997955322274,35.087704621809166,-26.216876390589697,0.31490860975925844,12,0.1700000762939453,-0.19999980926513672,-1.7274999618530273,-1.8149995803833043,2.639999389648441,3,0.047585232949176826,2.076932105784369,28.28000068664551,1.9999999999999778,27.95000076293945,-1.6399993896484375,27.920000076293945,0.047585232949176826
5126,2019-12-06,29.059999465942386,29.09000015258789,28.21999931335449,28.45000076293945,1879160.0,0.03196021389939707,1.5970171348210758,-20.33282471867516,60.5744057712486,61.179220588874095,-0.6613192382568407,-0.8976660461807562,-1.7943914353563706,-2.460190793696434,16.084609313369192,0.9300003051757812,0.4422146430520826,0.8444994926452658,0.20166118219469809,1.4873378030958335,0.5230803374199802,1.1659186478705514,-1.2999992370605469,97.74430914537896,37.11286129856137,0.3214191552252844,12,-0.6349992752075231,-1.0049991607666051,-2.5499997138977086,-2.7149991989135813,2.14999961853027,4,0.023399873285363304,-1.7825885045652239,28.15999984741211,2.076932105784369,28.28000068664551,1.9999999999999778,27.95000076293945,0.023399873285363304
5127,2019-12-09,29.06999969482422,29.18000030517578,28.68000030517578,28.93000030517578,1241000.0,0.00034412350535495406,1.7777730682829653,0.22950768412988493,66.0056507218475,60.22962870274752,-0.5995483010328009,-0.8521188124904171,-1.7474595794863212,-2.4615781961685137,16.883852172408396,0.5,0.43619031060108426,0.7914997100830092,0.07342417126893253,1.509575248897086,0.4324619406759709,1.1505374794900476,-1.2833994674682572,92.25347856046226,27.32875901829027,0.35903776940703885,12,-0.5999994277954102,-0.9699993133544922,-2.559999942779541,-2.7249994277954137,1.970001220703125,0,0.035431740538645284,1.5970171348210758,29.059999465942386,-1.7825885045652239,28.15999984741211,2.076932105784369,28.28000068664551,0.035431740538645284
5128,2019-12-10,28.540000915527344,28.93000030517578,28.290000915527344,28.93000030517578,2291710.0,-0.01823181234471216,2.282053288469815,-2.785722070844687,53.74332491685942,58.276270699891995,-0.09874559909633973,-0.28556794559651877,-1.1548750197980908,-1.9254820734226463,17.164479219343516,0.779998779296875,0.43671694572199016,0.2290008544921882,-0.47371256356178293,0.9317142725461593,-0.12235585453479914,0.5803575635191756,-0.6976646850585908,50.38767942371485,-12.078437946484549,0.3513567090269861,12,-0.07000064849853516,-0.4400005340576172,-2.030001163482666,-2.1950006484985387,2.9699993133544957,1,0.06832511538322739,1.7777730682829653,29.06999969482422,1.5970171348210758,29.059999465942386,-1.7825885045652239,28.15999984741211,0.06832511538322739
5129,2019-12-11,28.149999618530273,28.59000015258789,28.1200008392334,28.479999542236328,1532595.0,-0.013665076541216514,-1.410268448826484,0.8461549747642709,50.62971311947969,55.88857260092729,0.2483998480415046,0.11837858772806698,-0.6913447058404003,-1.5517079811025916,17.283662092856527,0.4699993133544922,0.39857131352738406,-0.16600046157837056,-0.8622881987046185,0.5302872755478774,-0.5141443301414945,0.1821434069847534,-0.2541568250732382,8.035721888341559,-52.138946810597176,0.3481438685631237,12,0.32000064849853516,-0.034999847412109375,-1.6399998664855957,-1.8049993515014684,3.4200000762939453,2,0.09413853124125326,2.282053288469815,28.540000915527344,1.7777730682829653,29.06999969482422,1.5970171348210758,29.059999465942386,0.09413853124125326
5130,2019-12-12,28.09000015258789,28.420000076293945,28.040000915527344,28.32999992370605,1991035.0,-0.002131419778168886,-1.2353007175033799,0.7272722018322003,51.14504002034504,54.099249256074586,0.269310111807755,0.19133849997722763,-0.5734387600669173,-1.4940789278323443,16.834612697034988,0.37999916076660156,0.30269912724779147,-0.22799997329711985,-0.9212939302756169,0.4652939836813772,-0.5746469517863702,0.11864700519213045,-0.14279105866210529,4.385900335961238,-54.71805328645735,0.34664697848924914,12,0.38000011444091797,0.08500003814697266,-1.2250003814697266,-1.7449998855590856,3.5900001525878906,3,0.10003558030182136,-1.410268448826484,28.149999618530273,2.282053288469815,28.540000915527344,1.7777730682829653,29.06999969482422,0.10003558030182136
5131,2019-12-13,28.31999969482422,28.5,28.06999969482422,28.5,1822260.0,0.00818795090733171,3.7777730682829653,0.7500019868233984,51.39241252031688,54.19629026125124,-0.005123171264006743,-0.01501573795290767,-0.7555276174342822,-1.7334384057105616,16.67736817540305,0.43000030517578125,0.22519059274873143,-0.013500404357909446,-0.6914933408987523,0.6644925321829334,-0.35249687262832907,0.3254960639125102,-0.3234789524484327,24.561309579579984,-30.954843300641443,0.33899646827042135,12,0.15000057220458984,-0.14499950408935547,-1.429999828338623,-1.9749994277954137,3.779998779296868,4,0.08757060624861435,-1.2353007175033799,28.09000015258789,-1.410268448826484,28.149999618530273,2.282053288469815,28.540000915527344,0.08757060624861435
5132,2019-12-16,28.90999984741211,28.90999984741211,28.290000915527344,28.290000915527344,1409025.0,0.02083333894582351,1.0,-3.444432670707413,53.056234604805766,54.73715717976876,-0.4916230297245434,-0.5829218362785475,-1.2988000573415661,-2.3283450002131936,16.75791932315766,0.6199989318847656,0.16185037315287332,0.5434997558593757,-0.1800955377904998,1.2670950495092512,0.18170210903443618,0.9052974026843152,-0.8699989318847656,97.75275601351004,45.44128818158957,0.36179764682493826,12,-0.375,-0.6849994659423828,-1.9825000762939453,-2.5649995803833043,3.2099990844726634,0,0.0795572206572126,3.7777730682829653,28.31999969482422,-1.2353007175033799,28.09000015258789,-1.410268448826484,28.149999618530273,0.0795572206572126
5133,2019-12-17,28.790000915527344,28.899999618530273,28.6299991607666,28.809999465942386,1196285.0,-0.004150775943207341,1.7000200272752415,-0.03225578204505615,52.415468507550145,54.59201941200083,-0.26813690279990965,-0.4173770807557773,-1.13282677322794,-2.208571276343406,16.675278998922458,0.2800006866455078,0.11196716631555148,0.38100080490112376,-0.3369464517237226,1.0989480615259701,0.02202717658870057,0.739974433213547,-0.720001220703125,86.20700238966961,35.90579839706514,0.3589736283124239,12,-0.18000030517578125,-0.40000057220458984,-1.7875008583068848,-2.4450006484985387,4.0,1,0.07815213367313589,1.0,28.90999984741211,3.7777730682829653,28.31999969482422,-1.2353007175033799,28.09000015258789,0.07815213367313589
5134,2019-12-18,28.770000457763672,28.96999931335449,28.649999618530273,28.79999923706055,1255355.0,-0.0006947015327424255,-1.3703640910439274,1.5000476871720618,53.056234604805766,54.668720531917636,-0.19145386545438114,-0.3765136979061481,-1.077419701945452,-2.1921080565635904,17.067832777395452,0.3199996948242152,0.16143085253567335,0.3355003356933608,-0.39625955084586195,1.0672602222325835,-0.030379607576250578,0.7013802789629722,-0.6556007385253899,78.49470966207086,29.649334402953812,0.36587994326961126,12,-0.15999984741210938,-0.375,-1.6550002098083496,-2.425000190734867,3.3600006103515625,2,0.0952380857671753,1.7000200272752415,28.790000915527344,1.0,28.90999984741211,3.7777730682829653,28.31999969482422,0.0952380857671753
5135,2019-12-19,29.29999923706055,29.29999923706055,28.770000457763672,28.790000915527344,1974945.0,0.018421924604240303,1.0784334258337982,-17.000635808746832,57.709240181878734,54.35036879976543,-0.6065199347778183,-0.855883673913798,-1.5667351608804019,-2.7272285248298225,17.66679534811187,0.5299987792968786,0.23698987993135034,0.8054991722106983,-0.003488929161512999,1.6144872735829097,0.4010051215245909,1.2099932228968058,-1.1429754943847676,100.0,52.90222249064119,0.4044940506861061,12,-0.6299991607666051,-0.8449993133544957,-2.1774992942810094,-2.9549989700317454,2.6800003051757777,3,0.07747442037105667,-1.3703640910439274,28.770000457763672,1.7000200272752415,28.790000915527344,1.0,28.90999984741211,0.07747442037105667
5136,2019-12-20,29.38999938964844,29.43000030517578,29.13999938964844,29.34000015258789,2402385.0,0.003071677642709769,3.4615158895506952,0.0980380423806844,68.60759163605653,54.63947334578866,-0.7205616017485887,-0.8816098120102858,-1.63512201795184,-2.806869918416826,18.34877014774614,0.2900009155273402,0.27684281761707297,0.8259993553161671,-0.04087368403555658,1.6928723946678907,0.39256283564030525,1.259435874992029,-1.1643971173095728,96.4911458821328,41.76402323296292,0.43343651967586194,12,-0.6549987792968786,-0.8699989318847692,-2.1549992561340368,-2.999999046325687,2.9300003051757777,4,0.07791769183683317,1.0784334258337982,29.29999923706055,-1.3703640910439274,28.770000457763672,1.7000200272752415,28.790000915527344,0.07791769183683317
5137,2019-12-23,29.60000038146973,29.76000022888184,29.420000076293945,29.45000076293945,971490.0,0.0071453214080452465,-2.238081397989153,3.0000381475546707,69.97578636582587,56.4430801734516,-0.9470703159042699,-1.0352118979357456,-1.8167553489527286,-2.9865042763237994,18.92889936026143,0.37000083923339844,0.34284862544574324,0.9665002822876012,0.0017693973504115945,1.9312311672247908,0.4841348398190064,1.448865724756196,-1.2780462665039103,85.840734851784,25.212833585448486,0.48236544246859514,12,-0.6999998092651403,-0.9149999618530309,-2.365000247955326,-3.210000038146976,1.9699993133544886,0,0.08445939393353563,3.4615158895506952,29.38999938964844,1.0784334258337982,29.29999923706055,-1.3703640910439274,28.770000457763672,0.08445939393353563
5138,2019-12-24,29.65999984741211,29.71999931335449,29.540000915527344,29.60000038146973,192195.0,0.002027008958416676,1.0000000000000395,0.3999974568619794,67.87564280388244,58.359294582829676,-0.9292064236136426,-1.0713829810616424,-1.8570988136480437,-3.0129251849601317,18.997946479221486,0.17999839782714488,0.30560568316521497,0.9764997482299798,-0.09208037000173874,2.0450798664616983,0.44220968911411873,1.5107898073458408,-1.194241121054688,90.99096157811505,27.28810039958114,0.53429005911586,12,-0.7599992752075195,-0.9749994277954102,-2.4175000190734863,-3.2699995040893555,1.6800003051757812,1,0.082939956073105,-2.238081397989153,29.60000038146973,3.4615158895506952,29.38999938964844,1.0784334258337982,29.29999923706055,0.082939956073105
5139,2019-12-25,29.65999984741211,29.65999984741211,29.65999984741211,29.65999984741211,0.0,0.0,1.0,0.0,70.0534873900724,60.46023317946605,-0.7738680830708482,-1.0404558605554826,-1.8399389660535022,-2.9833168385176414,18.96113232888205,0.0,0.24592721458025935,0.9229997634887681,-0.22970104939095748,2.0757005763684937,0.3466493570489071,1.4993501699286291,-1.064816970802248,89.89894903139387,21.643852598516048,0.5763504064398624,12,-0.744999885559082,-0.9749994277954102,-2.3874998092651367,-3.2699995040893555,2.010000228881836,2,0.10552936898913479,1.0000000000000395,29.65999984741211,-2.238081397989153,29.60000038146973,3.4615158895506952,29.38999938964844,0.10552936898913479
5140,2019-12-27,29.489999771118164,29.670000076293945,29.3799991607666,29.60000038146973,992290.0,-0.005731627686059393,1.32000732421875,-100.0,57.14286619529988,61.09917247668639,-0.42956726905944365,-0.8369718366196217,-1.6418278279786698,-2.79285896793726,19.246456173259848,0.29000091552734375,0.27558966499649884,0.7044997215270996,-0.49060351443038286,1.899602957484582,0.10694810354835838,1.3020513395058408,-0.7783351592811059,56.45159801759008,-7.7398111704982355,0.5975516179787403,12,-0.4649991989135742,-0.7299995422363246,-2.2174997329711914,-3.09999942779541,2.0799999237060547,4,0.08952191649667718,1.0,29.65999984741211,1.0000000000000395,29.65999984741211,-2.238081397989153,29.60000038146973,0.08952191649667718
5141,2019-12-30,29.540000915527344,29.790000915527344,29.45000076293945,29.459999084472656,1196780.0,0.0016955288164548499,-5.800106813152865,-0.7272853377722057,57.704939971658675,61.6156952952256,-0.32219412680245085,-0.8568719908623237,-1.6519187922394636,-2.8147186431693427,19.34539620850151,0.3400001525878942,0.35724569663651806,0.707500839233397,-0.5300665680922805,1.9450682465590745,0.08871713557055827,1.3262845428962358,-0.7235027419858078,39.02465121255682,-20.724115035565717,0.618783703662838,12,-0.3300008773803711,-0.7650003433227539,-2.2425007820129395,-2.9850006103515625,2.409999847412106,0,0.08259981554118467,1.32000732421875,29.489999771118164,1.0,29.65999984741211,1.0000000000000395,29.65999984741211,0.08259981554118467
5142,2019-12-31,29.309999465942386,29.59000015258789,29.239999771118164,29.479999542236328,418535.0,-0.007786101640371301,-1.258070867352903,-2.124952317375504,63.99996393379641,62.90286145369741,-0.03295091009116291,-0.5453566524491542,-1.3816002933482032,-2.5529970165700497,19.95127236660644,0.35000038146972656,0.44580162371644505,0.40799942016601776,-0.7684105216671675,1.584409361999203,-0.18020555075057487,0.9962043910826104,-0.37668096336255275,12.727190758742355,-46.21436268627094,0.5882049709165934,12,-0.08999919891357777,-0.5349988937377965,-1.9299993515014684,-2.754999160766605,2.5799999237060547,1,0.10269533550757615,-5.800106813152865,29.540000915527344,1.32000732421875,29.489999771118164,1.0,29.65999984741211,0.10269533550757615
5143,2020-01-02,29.459999084472656,29.59000015258789,29.31999969482422,29.479999542236328,1322215.0,0.005117694345391222,1.2499880791544147,0.11764969875125066,76.09560451167708,65.46279144334977,-0.08707333734556855,-0.6075817288551271,-1.4742015760792313,-2.675351345980033,20.93548099842108,0.28000068664550426,0.5299149598541923,0.4824991226196289,-0.6286664308725705,1.5936646761118283,-0.07308365412647078,1.0380818993657286,-0.4238786923391231,39.99979192603664,-24.332543636942198,0.5555827767460993,1,-0.17999839782714844,-0.6849985122680664,-2.0774989128112793,-2.904998779296875,1.5100002288818324,3,0.07162256197976835,-1.258070867352903,29.309999465942386,-5.800106813152865,29.540000915527344,1.32000732421875,29.489999771118164,0.07162256197976835
5144,2020-01-03,29.690000534057614,29.739999771118164,29.309999465942386,29.309999465942386,1167050.0,0.0078072456460525075,-1.2631531395874351,-18.999618539004032,79.85072874179863,67.92295683889644,-0.19316177473254825,-0.7657961250362781,-1.6426262369921965,-2.8633156615496453,21.972470128182724,0.4300003051757777,0.5743695730087772,0.6420005798339794,-0.46172698595226436,1.7457281456202232,0.09013679694085752,1.1938643627271013,-0.5634144791168225,81.81815029182309,9.493911376153108,0.5518637828931217,1,-0.225000381469723,-0.9149999618530238,-2.1675000190734863,-2.994999885559082,1.4200000762939453,4,0.0555742535820285,1.2499880791544147,29.459999084472656,-1.258070867352903,29.309999465942386,-5.800106813152865,29.540000915527344,0.0555742535820285
5145,2020-01-06,29.5,29.59000015258789,29.31999969482422,29.399999618530273,1322930.0,-0.006399478970694594,-1.0769247698345743,0.2631581589118154,72.34846350249484,68.33860926850069,0.03150550268850694,-0.4956722333266548,-1.3871514812109922,-2.6286029814127474,22.887869101613813,0.3700008392333949,0.632307540556674,0.38500003814697337,-0.6524562532596221,1.4224563295535688,-0.13372810755632614,0.9037281838502729,-0.29380416178882385,47.27267052528272,-29.8088273232719,0.5187281457032985,1,0.015000343322753906,-0.7249994277954102,-1.9424996376037598,-2.7699995040893555,1.6599998474121094,0,0.07355932462013381,-1.2631531395874351,29.690000534057614,1.2499880791544147,29.459999084472656,-1.258070867352903,29.309999465942386,0.07355932462013381
5146,2020-01-07,29.739999771118164,29.920000076293945,29.559999465942386,29.60000038146973,1335930.0,0.008135585461632733,-2.2727146622278442,1.3999885559518233,68.12224673731356,68.13266042088821,-0.17167955127692736,-0.7189784316125021,-1.5668872408239807,-2.8300246673140244,22.85423079808319,0.4200000762939453,0.701853778279613,0.590999794006347,-0.48280098924517034,1.6648005772578642,0.054099402380586525,1.1279001856321074,-0.4637473236290468,73.5293787656094,-0.8986232359753643,0.5369003916257589,1,-0.15999984741210938,-0.8999996185302734,-2.182499408721924,-3.0099992752075195,1.260000228881836,1,0.06153328640853761,-1.0769247698345743,29.5,-1.2631531395874351,29.690000534057614,1.2499880791544147,29.459999084472656,0.06153328640853761
5147,2020-01-08,30.10000038146973,30.270000457763672,29.51000022888184,29.54999923706055,1723040.0,0.012104929829259037,-1.412702353308032,3.9285967302453315,75.88927144689117,69.02306360344473,-0.5065674296820326,-1.0517829383247097,-1.8731261456178139,-3.1513572203386495,22.875275317439396,0.7600002288818324,0.7184515264163842,0.8995003700256383,-0.25417515069684526,2.053175890748122,0.3226626096643983,1.4763381303868783,-0.7800006866455114,82.29167701468488,8.96725015089423,0.5768377603612415,1,-0.34500026702881215,-1.0850000381469762,-2.1875000000000036,-3.3699998855590856,0.8500003814697195,2,0.06146180591441541,-2.2727146622278442,29.739999771118164,-1.0769247698345743,29.5,-1.2631531395874351,29.690000534057614,0.06146180591441541
5148,2020-01-09,30.489999771118164,30.81999969482422,30.29999923706055,30.399999618530273,1892150.0,0.012956790189561751,-2.586198731946079,0.16363630058364748,79.6551254672178,70.08991227868312,-0.8565223499491381,-1.3578189481756269,-2.198243103774267,-3.5016248804431704,24.087012843527816,0.7199993133544886,0.6931650470646957,1.1919998168945298,-0.05265359345038334,2.436653227239443,0.5696731117220715,1.8143265220669882,-1.017999954223633,78.14570372943437,5.249104580025104,0.6223267051724574,1,-0.46000003814697266,-1.1999998092651367,-2.492499828338623,-3.6949996948242188,0.5699996948242223,3,0.04591668183141273,-1.412702353308032,30.10000038146973,-2.2727146622278442,29.739999771118164,-1.0769247698345743,29.5,0.04591668183141273
5149,2020-01-10,30.79999923706055,30.989999771118164,30.670000076293945,30.739999771118164,1425270.0,0.010167250517201909,-2.2000152588763746,0.6666596024244874,77.98503160642649,72.40570843547495,-1.1038932204362055,-1.5379597658761632,-2.4493810802543337,-3.781182956820995,25.809739488466015,0.5,0.6504604235642582,1.3694993019104054,0.07615665529148075,2.66284194852933,0.722827978600943,2.0161706252198677,-1.289999008178711,88.622723031291,18.3632682706685,0.646671323309463,1,-0.6849994659423864,-1.3599996566772496,-2.7274994850158727,-4.004999160766605,0.25,4,0.0055194831332783245,-2.586198731946079,30.489999771118164,-1.412702353308032,30.10000038146973,-2.2727146622278442,29.739999771118164,0.0055194831332783245
5150,2020-01-13,30.899999618530273,31.07999992370605,30.770000457763672,30.96999931335449,1007455.0,0.0032467657125587746,1.137920601931048,-1.1666719649043444,78.06687337849051,74.66814548067849,-1.098355367463185,-1.4932055394017425,-2.482986238743596,-3.8346826313737807,27.83711450868358,0.30999946594237926,0.6241733907162228,1.328999710083007,0.038289827078958893,2.6197095930870553,0.683644768580983,1.9743546515850312,-1.0939994812011697,88.53501018062734,20.70167495429483,0.6453549415020241,1,-0.7399997711181641,-1.3399991989135742,-2.8274998664855957,-4.104999542236328,0.37000083923339844,0,0.006796148686531112,-2.2000152588763746,30.79999923706055,-2.586198731946079,30.489999771118164,-1.412702353308032,30.10000038146973,0.006796148686531112
5151,2020-01-14,30.79999923706055,31.040000915527344,30.57999992370605,30.96999931335449,1535585.0,-0.003236258339943565,1.9677169278476336,2.4285831062670518,73.25575807757298,75.69656705220922,-0.8949408989606802,-1.2626186186168376,-2.314127077156467,-3.6866942350028964,29.61582597362572,0.4600009918212926,0.5901147849793169,1.104999351501469,-0.15583537105948864,2.365834074062427,0.47458199022099024,1.735416712781948,-0.7391991424560587,82.16555789350956,15.923894092654209,0.6304173612804786,1,-0.6049995422363317,-1.2399988174438512,-2.6549992561340368,-4.004999160766605,0.7000007629394496,1,0.011688331794449613,1.137920601931048,30.899999618530273,-2.2000152588763746,30.79999923706055,-2.586198731946079,30.489999771118164,0.011688331794449613
5152,2020-01-15,31.209999084472656,31.34000015258789,30.79999923706055,30.809999465942386,1550145.0,0.013311683687276421,-1.5714324639761212,-2.3529378765610174,76.45046173395343,75.73599563246215,-1.1254341347233847,-1.5720744882619577,-2.650373737882262,-4.048549171098411,30.90932449727555,0.5400009155273402,0.6499535236069498,1.3999992370605483,0.026138551028424217,2.7738599230926724,0.7130688940444863,2.0869295800766103,-0.9453590240478533,87.49990830062718,23.381385396388552,0.6869303430160623,1,-0.8849992752075195,-1.519998550415039,-2.969998836517334,-4.124999046325684,-0.05999946594238281,2,-0.006728583487115025,1.9677169278476336,30.79999923706055,1.137920601931048,30.899999618530273,-2.2000152588763746,30.79999923706055,-0.006728583487115025
5153,2020-01-16,31.040000915527344,31.309999465942386,30.979999542236328,31.270000457763672,1102225.0,-0.005446913615255067,1.1290485331757962,-0.5749994039529889,72.25806531003022,74.89236636226565,-0.7909164754010405,-1.2910625927235415,-2.406109985117226,-3.832662241352132,32.27272528843407,0.32999992370605824,0.7075681275488961,1.117501068115235,-0.2730665882933394,2.5080687245238096,0.4222172399109496,1.8127848963195206,-0.5602888366699226,60.5264280641172,-0.3173692193881479,0.6952838282042872,1,-0.7100009918212891,-1.3500003814697266,-2.755000591278076,-3.910000801086426,-0.1100006103515625,3,-0.002899489366408936,-1.5714324639761212,31.209999084472656,1.9677169278476336,30.79999923706055,1.137920601931048,30.899999618530273,-0.002899489366408936
5154,2020-01-17,31.51000022888184,31.70000076293945,31.059999465942386,31.170000076293945,1591670.0,0.015141730009401666,-1.2857133125796183,-1.478264475146384,79.70587575312209,75.70985661233536,-1.0902506380251005,-1.6287708924143374,-2.7993644368746935,-4.246069319673349,33.740936229592435,0.6599998474121058,0.7852004277853375,1.4505003929138205,-0.0005605702384592348,2.9015613560661,0.7249699113376806,2.1760308744899604,-0.8582305352783237,83.03567931362812,20.74252519524093,0.7255304815761392,1,-0.904999732971195,-1.639999389648441,-3.224999904632572,-4.3800001144409215,-1.389999389648441,4,-0.014281204686472426,1.1290485331757962,31.040000915527344,-1.5714324639761212,31.209999084472656,1.9677169278476336,30.79999923706055,-0.014281204686472426
5155,2020-01-20,31.56999969482422,31.63999938964844,31.399999618530273,31.57999992370605,927955.0,0.0019041404476851653,2.6923280073945444,-0.02941242468780129,79.76537932747239,77.0035380112419,-0.9227819803142978,-1.591589596559345,-2.784852818665062,-4.249511171918513,34.75787475468775,0.23999977111816762,0.8310518315142694,1.3969998359680176,-0.15549348458223733,2.9494931565182725,0.6207531756928901,2.173246496243145,-0.7085837873535148,88.39277047290321,22.199744061601535,0.7762466602751283,1,-0.9649991989135742,-1.6999988555908203,-3.2774996757507324,-4.439999580383301,-2.1399993896484375,0,-0.016471348203684677,-1.2857133125796183,31.51000022888184,1.1290485331757962,31.040000915527344,-1.5714324639761212,31.209999084472656,-0.016471348203684677
5156,2020-01-21,31.68000030517578,31.75,31.1200008392334,31.3799991607666,1445670.0,0.003484339924450408,1.863629073159736,-29.99942780851724,86.01826069463469,78.12898126099117,-0.8142844224627446,-1.6034419083415798,-2.8143040666098926,-4.30716913887229,35.318595104823316,0.6299991607666016,0.8543855296886278,1.392500400543213,-0.2519079284982624,3.036908729584688,0.5702962360224753,2.2147045650639505,-0.6508674266113275,92.63161698864022,18.86274643053818,0.8222041645207381,1,-0.6550006866455078,-1.7700004577636719,-3.3575000762939453,-4.550000190734863,-2.1399993896484375,1,-0.012941914250711783,2.6923280073945444,31.56999969482422,-1.2857133125796183,31.51000022888184,1.1290485331757962,31.040000915527344,-0.012941914250711783
5157,2020-01-22,32.09999847412109,32.189998626708984,31.63999938964844,31.71999931335449,1783275.0,0.013257517831421373,-1.0370379527754412,1.2666590373012272,87.07866854115602,78.95381938031764,-1.0289535086258752,-1.9252520371592041,-3.1626858917394784,-4.670094637052731,35.62577817012796,0.5499992370605433,0.9401861049330584,1.6874986648559513,-0.10983093452405512,3.4848282642359543,0.7888338651659481,2.5861634645459546,-0.9799976348876882,92.56196523263307,13.92166377521147,0.8986647996900018,1,-0.7149991989135671,-1.8599987030029226,-3.7774982452392507,-4.969998359680169,-3.1699981689453054,2,-0.018691542138383643,1.863629073159736,31.68000030517578,2.6923280073945444,31.56999969482422,-1.2857133125796183,31.51000022888184,-0.018691542138383643
5158,2020-01-23,32.11999893188477,32.150001525878906,31.76000022888184,32.06999969482422,1984600.0,0.0006230672496700951,6.090647432118394,0.1315772302225277,86.2686699731208,79.87422364328367,-0.8866655632233496,-1.8461596169858439,-3.111940055980039,-4.633604080019129,35.94956178998483,0.39000129699706676,1.045200809622095,1.584499168396004,-0.3289483847319161,3.497946721523924,0.6277753918320421,2.5412229449599657,-0.9999980926513743,93.80533214053686,14.923950179112524,0.9567237765639609,1,-0.7349996566772532,-1.7100000381469798,-3.7399988174438548,-4.989998817443855,-3.7199993133544993,3,-0.030199232428728462,-1.0370379527754412,32.09999847412109,1.863629073159736,31.68000030517578,2.6923280073945444,31.56999969482422,-0.030199232428728462
5159,2020-01-24,32.790000915527344,32.830001831054695,32.310001373291016,32.400001525878906,1766010.0,0.02085934015948787,1.2127621583013724,7.800106813152168,92.95042584194803,81.52795169477895,-1.3909761214126526,-2.392301168398504,-3.7071096916519295,-5.246796974397846,36.52538066067117,0.7100028991699219,1.1243469661408305,2.098001098632814,-0.015490266527606877,4.211492463793235,1.0412554160526035,3.1547467812130243,-1.4560005187988274,97.66076653062368,14.170503359970866,1.0567456825802104,1,-1.0850000381469727,-2.0500001907348597,-4.2900004386901855,-5.660000801086426,-4.590000152587894,4,-0.056724628192089455,6.090647432118394,32.11999893188477,-1.0370379527754412,32.09999847412109,1.863629073159736,31.68000030517578,-0.056724628192089455
5160,2020-01-27,32.130001068115234,32.40999984741211,31.81999969482422,32.34000015258789,2184165.0,-0.020128082616172605,2.3714441416893735,-0.5384600336476388,78.11767493648532,82.06816467910255,-0.601395259092321,-1.6067574194780008,-2.9784038712516043,-4.531812121721281,37.49161079809847,0.970001220703125,1.1442930220651917,1.3060011863708496,-0.8211209347587669,3.4331233075004697,0.24244012580604135,2.369562246935658,-0.4968003845214817,59.06430661224938,-24.624881699226975,1.0635610605648096,1,-0.3150005340576101,-1.3299999237060511,-3.627500534057617,-5.000000953674316,-3.500001907348633,0,-0.06255836171995943,1.2127621583013724,32.790000915527344,6.090647432118394,32.11999893188477,-1.0370379527754412,32.09999847412109,-0.06255836171995943
5161,2020-01-28,31.979999542236328,32.310001373291016,31.709999084472656,32.200000762939446,1904810.0,-0.004668581415883111,1.727267998335414,1.0476294277928817,73.26732205825633,81.71448249291399,-0.2977161679060778,-1.3329243896422938,-2.7587333500236753,-4.328895989149981,38.21518040839821,0.6000022888183594,1.158331564401184,1.0339997291564949,-1.06271864243174,3.13071810074473,-0.014359456637620838,2.0823589149506105,0.8500022888183665,28.57138277683708,-53.01041919828903,1.0483591857941175,1,-0.07499885559081676,-0.9949989318847585,-3.417499542236328,-4.789999961853027,-3.239999771118164,1,-0.07973731311949317,2.3714441416893735,32.130001068115234,1.2127621583013724,32.790000915527344,6.090647432118394,32.11999893188477,-0.07973731311949317
5162,2020-01-29,32.31999969482422,32.31999969482422,31.920000076293945,31.920000076293945,1544875.0,0.010631649701521972,1.0,-1.818169995838594,72.93233118649047,81.78940092363179,-0.5181984991828337,-1.513456397132444,-3.0314143457068106,-4.603248285769908,39.576617621450424,0.39999961853027344,1.1791644678692208,1.2234998703002944,-0.8099289754852563,3.256928716085845,0.20678544740751903,2.2402142931930698,0.48760208129883154,54.46420664709334,-26.41408408919522,1.016714422892776,1,-0.3749990463256765,-1.2849988937377894,-3.6924991607666016,-5.064999580383301,-3.5799999237060547,2,-0.08601481452804804,1.727267998335414,31.979999542236328,2.3714441416893735,32.130001068115234,1.2127621583013724,32.790000915527344,-0.08601481452804804
5163,2020-01-30,31.56999969482422,32.049999237060554,31.440000534057614,31.940000534057614,1675160.0,-0.023205445763667676,1.0677983635546482,-0.9250029802350721,58.69074948893391,79.45438689427755,0.35189339024462285,-0.6295529009472673,-2.2114285408212133,-3.7893791324222477,40.60171543003197,0.8799991607666051,1.2158427824571696,0.36799983978271555,-1.5218020692374665,2.2578017488028976,-0.5769011147273773,1.3129007942928084,1.215650027465827,9.352448882418425,-67.63203154031822,0.9449009545100915,1,0.40500164031982777,-0.5349988937377894,-2.777499198913574,-4.149999618530273,-3.6800003051757777,3,-0.08362367485487354,1.0,32.31999969482422,1.727267998335414,31.979999542236328,2.3714441416893735,32.130001068115234,-0.08362367485487354
5164,2020-01-31,31.34000015258789,31.959999084472656,31.26000022888184,31.71999931335449,2022700.0,-0.007285383099767229,-1.5925931158716633,1.0270224293380488,54.824567824446945,76.68318561616361,0.6204940362483455,-0.284171056760254,-1.9229889776998164,-3.500829917989609,41.26541888998517,0.6999988555908168,1.1993500533621493,0.05550031661987376,-1.6953308039900676,1.8063314372298187,-0.8199152436850952,0.9309158769248462,1.391823602172856,6.956517412439942,-65.73447082169916,0.8754155603049717,1,0.6350011825561559,-0.3049993515014613,-2.547499656677246,-3.9200000762939453,-5.0,4,-0.09380984428026073,1.0677983635546482,31.56999969482422,1.0,32.31999969482422,1.727267998335414,31.979999542236328,-0.09380984428026073
5165,2020-02-03,31.670000076293945,31.68000030517578,31.31999969482422,31.399999618530273,1822295.0,0.010529672051670547,1.482754991976007,-0.710529089640571,59.08143026489053,73.69020445730314,0.3421518348350787,-0.46721906124916757,-2.184351283485018,-3.777750402566884,41.96498970962672,0.3600006103515625,1.2181096735218162,0.2770002365112312,-1.2646613015650772,1.8186617745875395,-0.4938305325269212,1.0478310055493836,0.9735142669140657,38.67925037562171,-31.45778624203522,0.7708307690381533,2,0.3750009536743235,-0.634999275207516,-2.869999885559082,-4.25,-5.479999542236332,0,-0.10956739201121457,-1.5925931158716633,31.34000015258789,1.0677983635546482,31.56999969482422,1.0,32.31999969482422,-0.10956739201121457
5166,2020-02-04,31.56999969482422,31.90999984741211,31.45000076293945,31.86000061035156,1967775.0,-0.0031575743993944583,1.3589733557651107,-1.0740756439056651,54.01786436535948,70.01678177110352,0.47484246240914274,-0.23514625241853437,-2.012236333862461,-3.6296630139351826,42.242236621841215,0.4599990844726598,1.162483728243501,0.08549985885620259,-1.2459731008126766,1.4169728185250783,-0.5802366209782335,0.7512363386906422,0.9905038015242198,29.24524737064637,-37.09703144795333,0.6657364798344384,2,0.4750013351440501,-0.5349988937377894,-2.677499294281006,-4.149999618530273,-5.940000534057617,1,-0.09312640362614955,1.482754991976007,31.670000076293945,-1.5925931158716633,31.34000015258789,1.0677983635546482,31.56999969482422,-0.09312640362614955
5167,2020-02-05,31.95000076293945,32.25,31.56999969482422,31.56999969482422,2311290.0,0.012036777693650969,-2.578938914822065,-1.3103443739970047,59.70148586041303,67.06487242524712,0.07970888078606109,-0.49481292767566387,-2.3209902759534096,-3.9512149743436034,42.16949389432142,0.6800003051757812,1.111079296452921,0.3730009078979464,-0.8012512352035834,1.5472530509994762,-0.2141251636528203,0.9601269794487095,0.5324725373609915,69.69703975570472,2.5109028206558577,0.5871260715507641,2,0.09500026702881925,-0.9149999618530202,-2.9575004577636683,-4.51500034332275,-8.390001296997063,2,-0.1004695122118664,1.3589733557651107,31.56999969482422,1.482754991976007,31.670000076293945,-1.5925931158716633,31.34000015258789,-0.1004695122118664
5168,2020-02-06,31.88999938964844,31.90999984741211,30.040000915527344,30.79999923706055,4133280.0,-0.00187797720996008,2.3097294943336815,2.868413391557523,54.43923786350442,62.78585153875338,0.11583512009737618,-0.3420883905949985,-2.2034771255300853,-3.841780956559628,40.78589091968565,1.9099998474121058,1.0285930959646592,0.24299955368042347,-0.820066818819793,1.30606592618064,-0.2885336325696848,0.7745327399305317,0.5191255263668815,83.71037287386653,17.763678593790914,0.5315331862501081,2,-0.6649990081787145,-0.8199987411498988,-2.892498970031742,-4.454998970031742,-7.6899986267089915,3,-0.09877703602442756,-2.578938914822065,31.95000076293945,1.3589733557651107,31.56999969482422,1.482754991976007,31.670000076293945,-0.09877703602442756
5169,2020-02-07,30.96999931335449,31.959999084472656,30.899999618530273,31.68000030517578,2706945.0,-0.028849171963063358,-1.4941152711238765,-0.6513769655312436,44.163426218150704,59.0131572367162,0.8387184499048743,0.6232553018255764,-1.2332133404728438,-2.8787928623280017,39.111886820360745,1.0599994659423828,0.8703624018908016,-0.6855005264282248,-1.7224492614338125,0.35144820857736647,-1.2039748939310222,-0.16702615892543093,1.2800006866455114,42.081392900172105,-20.15746035008462,0.5184743675027951,2,0.21000099182129262,0.10000133514405363,-1.9424986839294398,-3.5349988937377894,-9.319999694824215,4,-0.09945108143344161,2.3097294943336815,31.88999938964844,-2.578938914822065,31.95000076293945,1.3589733557651107,31.56999969482422,-0.09945108143344161
5170,2020-02-10,31.11000061035156,31.149999618530273,30.739999771118164,30.899999618530273,1550205.0,0.0045205456926407095,1.8275948251481489,-0.29577563164044535,44.48743660009765,55.81539218580968,0.6021352714401011,0.5268028768953457,-1.3180311279750896,-2.9676897390032764,37.33037362305942,0.4099998474121094,0.7175679488677744,-0.5559992790222203,-1.5646024329002408,0.45260387485579656,-1.060300855961227,-0.05169770208321012,0.963199462890632,48.416295841115044,-9.565893123209861,0.5043015769390092,2,0.0699996948242223,-0.03499984741210227,-1.9900002479553187,-3.6750001907348597,-9.060001373291012,0,-0.15332691623851968,-1.4941152711238765,30.96999931335449,2.3097294943336815,31.88999938964844,-2.578938914822065,31.95000076293945,-0.15332691623851968
5171,2020-02-11,31.15999984741211,31.399999618530273,30.979999542236328,31.29999923706055,1755655.0,0.0016071757016911103,1.470587575312188,-0.6666606116202678,40.20836164549919,52.17939557014398,0.4733663257908951,0.5324561393676817,-1.3137071268427576,-2.9681700566665015,35.91090874964018,0.4200000762939453,0.4483347854676829,-0.5240000724792466,-1.4789517571480388,0.4309516121895456,-1.0014759148136392,-0.04652423014485052,0.7999992370605469,50.67870569512098,-2.8083647103241702,0.47747584233439555,2,-0.0149993896484375,0.01000118255615945,-2.0149993896484375,-3.72499942779541,-7.89999961853027,1,-0.15949933689641094,1.8275948251481489,31.11000061035156,-1.4941152711238765,30.96999931335449,2.3097294943336815,31.88999938964844,-0.15949933689641094
5172,2020-02-12,31.0,31.25,30.920000076293945,31.09000015258789,1523705.0,-0.005134783318216152,-1.6399993896484375,0.642861035422327,38.66399277833925,49.95420038007791,0.4765472654730978,0.7124441019255379,-1.0782014297654285,-2.7459858982347,34.09091487147029,0.3299999237060547,0.2648093235135498,-0.6734999656677232,-1.6546544454736818,0.30765451413823186,-1.164077205570699,-0.1829227257647439,0.8063992309570303,50.0,1.5462905461636893,0.49057723990297764,2,0.14500045776367188,0.17000102996826882,-1.7899999618530273,-3.5,-8.5,2,-0.17322583352365806,1.470587575312188,31.15999984741211,1.8275948251481489,31.11000061035156,-1.4941152711238765,30.96999931335449,-0.17322583352365806
5173,2020-02-13,30.95000076293945,31.09000015258789,30.540000915527344,30.96999931335449,1552325.0,-0.0016128786148564833,3.2307596376039633,0.22220573899037852,28.703719238509308,47.05188387052928,0.47980778541655056,0.7961753648397618,-0.9526877312576509,-2.6317053897664806,32.37099342554053,0.5499992370605469,0.11169342045735675,-0.7189991950988812,-1.7131271744013468,0.2751287842035879,-1.2160631847501158,-0.22193520544764667,0.7150866027832059,28.873265922351756,-12.804355788471568,0.4970639896512339,2,0.1949996948242223,0.4850006103515696,-1.5650005340576136,-2.5650005340576136,-5.590000152587891,3,-0.2387722492674732,-1.6399993896484375,31.0,1.470587575312188,31.15999984741211,1.8275948251481489,31.11000061035156,-0.2387722492674732
5174,2020-02-14,31.059999465942386,31.059999465942386,30.45000076293945,30.8799991607666,1548110.0,0.003554077553841406,5.77775187555612,-9.000667620410287,35.809006221393034,44.46605897680733,0.3642152190279617,0.6859017033250865,-0.9949753451667824,-2.6730968517769647,30.174488424967794,0.6099987030029368,-0.07340809740685827,-0.5865004539489718,-1.6155373299207092,0.4425364220227692,-1.1010188919348387,-0.07198201596310128,0.475080983764645,64.21046714035946,23.710484774585908,0.5145184379858702,2,0.08500099182128551,0.3750019073486328,-1.399999618530277,-2.3599996566772496,-7.659999847412113,4,-0.22086280814412107,3.2307596376039633,30.95000076293945,-1.6399993896484375,31.0,1.470587575312188,31.15999984741211,-0.22086280814412107
5175,2020-02-17,31.04999923706055,31.15999984741211,30.82999992370605,31.11000061035156,1086565.0,-0.00032196487616820146,3.1250029802351253,-0.33334039757550604,37.190082210380055,42.59630540403184,0.30957459296333667,0.6903415171172007,-0.9121155971608239,-2.6125325837082336,27.793696508002814,0.32999992370605824,-0.1465298497098111,-0.5705006599426241,-1.633396009933147,0.4923946900478988,-1.1019483349378838,-0.03905298494736087,0.36547484991210766,63.15781020051329,20.27529930679757,0.5314476749952622,2,0.09500122070312145,0.38500213623046875,-1.272499561309818,-2.1899995803833043,-4.420000076293949,0,-0.30273751528182513,5.77775187555612,31.059999465942386,3.2307596376039633,30.95000076293945,-1.6399993896484375,31.0,-0.30273751528182513
5176,2020-02-18,31.270000457763672,31.35000038146973,30.690000534057614,30.79999923706055,1933720.0,0.007085385703988534,1.095234058528255,-7.8331743912526965,35.04275501398725,39.85644642109565,0.04754291156636725,0.4617219471537197,-1.084212776574347,-2.7835302193594345,26.065055144272637,0.6599998474121165,-0.1798113184716712,-0.3299994468688965,-1.4038219901315045,0.743823096393708,-0.8669107185002005,0.20691182476240755,-1.2299995422363281,91.11111582061558,47.64081971513521,0.5369112716313028,2,-0.2700004577636719,0.1650009155273473,-1.4100003242492676,-2.3650007247924805,-5.270000457763672,1,-0.2948513298922577,3.1250029802351253,31.04999923706055,5.77775187555612,31.059999465942386,3.2307596376039633,30.95000076293945,-0.2948513298922577
5177,2020-02-19,31.5,31.6299991607666,31.1299991607666,31.38999938964844,1206710.0,0.007355277865984888,1.7027105048817957,0.23404324394519258,48.829437198508316,39.23313523609608,-0.28273465812048926,0.1944361187935968,-1.2629703717767882,-2.9586994591714912,23.550481048675252,0.5,-0.26208059458278754,-0.06999998092651438,-1.1182267604756362,0.978226798622611,-0.5941133707010735,0.4541134088480483,-1.4337990951538089,88.98310701048561,39.49532163186456,0.5241133897745619,2,-0.2950000762939453,-0.06499862670898082,-1.622499942779541,-2.4499998092651367,-5.850000381469727,2,-0.2615872943212114,1.095234058528255,31.270000457763672,3.1250029802351253,31.04999923706055,5.77775187555612,31.059999465942386,-0.2615872943212114
5178,2020-02-20,31.149999618530273,31.60000038146973,31.1200008392334,31.440000534057614,1615740.0,-0.011111123221261177,-1.7428664850136444,-2.6363573311139383,46.94533150735003,39.5422358237849,-0.05447025971272268,0.49333406540525004,-0.8476525215115878,-2.5500782045015242,20.906149029926535,0.4799995422363317,-0.31846849844185243,-0.3715003967285142,-1.402193427393449,0.6591926339364171,-0.8868469120609817,0.14384611860395324,-1.0212467834472676,59.32201746034581,4.27030965989281,0.5153465153324659,2,-0.1099996566772461,0.28500175476074574,-1.1424994468688965,-1.9699993133544922,-5.129999160766602,3,-0.2776885946857164,1.7027105048817957,31.5,1.095234058528255,31.270000457763672,3.1250029802351253,31.04999923706055,-0.2776885946857164
5179,2020-02-21,30.93000030517578,31.170000076293945,30.770000457763672,31.09000015258789,1721680.0,-0.007062578364322669,1.5,0.551721869985011,37.66667832267871,38.784373792960565,0.1779744244804533,0.5974749138345388,-0.5509726148515455,-2.2651166185735043,17.65608462780887,0.39999961853027344,-0.450280190370286,-0.4984996795654304,-1.3707449186149532,0.3737455594840924,-0.93462229909019,-0.062377060040670784,-0.7411976170654313,25.531927845301905,-30.285802937038486,0.436122619524761,2,0.1099996566772461,0.5050010681152379,-0.9200000762939453,-1.75,-4.35000038146973,4,-0.1800840491389244,-1.7428664850136444,31.149999618530273,1.7027105048817957,31.5,1.095234058528255,31.270000457763672,-0.1800840491389244
5180,2020-02-24,30.1200008392334,30.399999618530273,29.71999931335449,30.36000061035156,3351175.0,-0.026188149303278174,3.250031292654891,1.4999999999999778,30.45824167180352,37.701027129216605,0.9306410290336125,1.3166759438751257,0.32981042560529517,-1.4023487271182944,16.07558530307682,1.2100009918212926,-0.5761293117705009,-1.2079991340637193,-2.1954911240406716,-0.22050714408676697,-1.7017451290521954,-0.7142531390752431,1.5099983215332031,20.94248993898496,-36.65697168424677,0.49374599498847654,2,0.5549983978271484,1.1549997329711914,0.11749982833862305,-0.7600002288818359,-3.1200008392333984,0,-0.22310760403266172,1.5,30.93000030517578,-1.7428664850136444,31.149999618530273,1.7027105048817957,31.5,-0.22310760403266172
5181,2020-02-25,29.43000030517578,30.559999465942386,29.29999923706055,30.31999969482422,2774100.0,-0.022908383626565,-1.1913018383499436,3.708334326745082,18.65671429344141,35.477996186450184,1.5080182291888597,1.9034316687715105,1.0766213645615785,-0.6699222503378195,14.846226612792751,1.260000228881836,-0.597531409516801,-1.7704997062683105,-3.0257280596276956,-0.5152713529089219,-2.398113882948003,-1.142885529588618,2.1617988586425767,5.5794451661806805,-48.40407452025319,0.6276141766796937,2,1.034998893737793,1.635000228881843,0.8075003623962402,-0.05500030517578125,-2.940000534057617,1,-0.0951410504714385,3.250031292654891,30.1200008392334,1.5,30.93000030517578,-1.7428664850136444,31.149999618530273,-0.0951410504714385
5182,2020-02-26,29.540000915527344,29.809999465942386,28.5,29.28000068664551,3402670.0,0.003737703337101772,2.27500959637982,-0.29213528897422747,21.130237710956592,34.63649823894432,1.3065332628036117,1.6595687976736144,1.0068603049264055,-0.7408973658397358,13.79524378984649,1.3099994659423864,-0.6337336767202224,-1.5214991569519043,-2.8671861923141506,-0.17581212158965798,-2.1943426746330275,-0.8486556392707811,1.9601262512207036,33.54841250162275,-15.986038907954601,0.6728435176811238,2,0.524998664855957,1.1250000000000036,0.9274988174438477,-0.0800008773803711,-4.400001525878903,2,-0.119837535741801,-1.1913018383499436,29.43000030517578,3.250031292654891,30.1200008392334,1.5,30.93000030517578,-0.119837535741801
5183,2020-02-27,28.93000030517578,29.34000015258789,28.459999084472656,29.10000038146973,3048195.0,-0.020649986169462897,1.7076971832845735,-0.6538458716942602,22.872355265981398,33.199092577231916,1.7878780997300794,2.1730602998837583,1.6547103740709517,-0.0951818650396774,13.873669464965072,1.0800018310546875,-0.672620984479618,-1.999499797821045,-3.6241707209149396,-0.37482887472715376,-2.8118352593679923,-1.1871643362740976,2.3901192315673825,17.343212128762172,-31.765269652203376,0.8123354615469457,2,1.1149988174438477,1.7150001525878942,1.8824992179870605,0.7499990463256836,-5.180000305175781,3,-0.11337713971813168,2.27500959637982,29.540000915527344,-1.1913018383499436,29.43000030517578,3.250031292654891,30.1200008392334,-0.11337713971813168
5184,2020-02-28,28.399999618530273,28.399999618530273,27.459999084472656,28.09000015258789,5443780.0,-0.018320106500333777,5.064530022334476,-1.8235254518730897,17.349382639449146,30.99457040268404,2.1242668298800425,2.605073717193868,2.217827012252407,0.46222589084996457,14.616258052213752,1.470001220703125,-0.7098327481909443,-2.3825004577636726,-4.347219341784665,-0.4177815737426833,-3.364859899774167,-1.400141015753178,2.6913102820312496,30.32259414148707,-18.09380198147642,0.9823594420104954,2,1.1449995040893555,1.745000839233402,2.497499465942383,1.3299999237060547,-3.9099998474121094,4,-0.08380278847657852,1.7076971832845735,28.93000030517578,2.27500959637982,29.540000915527344,-1.1913018383499436,29.43000030517578,-0.08380278847657852
5185,2020-03-02,28.20000076293945,29.1200008392334,27.81999969482422,28.920000076293945,3462660.0,-0.007042213319620294,1.321428875533674,-2.3225824314430157,15.581399887688235,28.832197610873042,2.0981183420211593,2.6686003057807284,2.4322145355564935,0.6879486983674035,14.962328933629749,1.3000011444091797,-0.7123417844215254,-2.4089993476867697,-4.638711299089248,-0.17928739628429113,-3.523855323388009,-1.2941433719855304,2.5281780560131857,23.871018948583284,-23.25708727779731,1.1148559757012397,3,1.3449983596801793,1.7349987030029332,3.022500038146976,2.0150003433227646,-3.8700008392333984,0,-0.057446836716487204,5.064530022334476,28.399999618530273,1.7076971832845735,28.93000030517578,2.27500959637982,29.540000915527344,-0.057446836716487204
5186,2020-03-03,28.6299991607666,29.3700008392334,28.459999084472656,28.739999771118164,3864350.0,0.01524816972318166,-3.044445386343407,0.15277877118947067,24.070000146077177,26.081149049491803,1.4016524912812471,2.1155146928789037,2.0189966697344275,0.27605718623515685,14.824494542582844,1.1700000762939489,-0.7702423864886043,-1.8320009231567376,-4.1794930894474405,0.5154912431339653,-3.0057470063020872,-0.6582548400113879,1.7713616847380358,49.78722920726538,2.8975460754576687,1.1737460831453508,3,0.9000005722045898,1.260000228881836,2.677501678466804,1.5900020599365234,-2.9899997711181605,1,-0.05693325911794944,1.321428875533674,28.20000076293945,5.064530022334476,28.399999618530273,1.7076971832845735,28.93000030517578,-0.05693325911794944
5187,2020-03-04,28.739999771118164,29.11000061035156,28.399999618530273,28.489999771118164,2590235.0,0.003842145077751269,-2.3023278508188123,-2.272714662227771,26.13389425047579,23.768767132061328,0.9599195694764795,1.847416432960678,1.9206307909046139,0.1869029752331528,14.201599460740407,0.7100009918212855,-0.8452570445189451,-1.5615002632141106,-3.9195481277546946,0.7965476013264734,-2.740524195484401,-0.3824763309438204,1.3672248982832755,67.01568118746823,17.109799532428056,1.1790239322702916,3,0.5749998092651367,1.1499996185302734,2.705000877380378,1.480001449584961,-2.5799999237060547,2,-0.07828810083224513,-3.044445386343407,28.6299991607666,1.321428875533674,28.20000076293945,5.064530022334476,28.399999618530273,-0.07828810083224513
5188,2020-03-05,28.739999771118164,29.13999938964844,28.440000534057614,29.13999938964844,3028900.0,0.0,2.4999976158119086,-1.599998474121108,24.33628916077511,22.28761278073871,0.6505191551263074,1.6857560019135605,1.9305711473373393,0.20301120376963766,15.27523886008741,0.6999988555908274,-0.9435006851594103,-1.4040002822875977,-3.735960344001967,0.927959779426768,-2.5699803131447823,-0.23802025143041305,1.102502339790398,67.01568118746823,18.13769937642146,1.1659800308571833,3,0.26999950408935547,1.114999771118164,2.7500009536743235,1.480001449584961,-2.6499996185302734,3,-0.12526097460472108,-2.3023278508188123,28.739999771118164,-3.044445386343407,28.6299991607666,1.321428875533674,28.20000076293945,-0.12526097460472108
5189,2020-03-06,27.88999938964844,28.35000038146973,27.56999969482422,28.1200008392334,3657325.0,-0.02957551803197711,1.2608698055887906,0.5750041723290993,20.522392839757117,21.183629577177996,1.144279675163851,2.417105720855904,2.780839755159448,1.0629035911203069,16.745139466461858,1.1700000762939453,-1.160785535081434,-2.1000006675720186,-4.602824481337823,0.4028231461937821,-3.351412574454919,-0.8485887606891183,1.7142524186165318,17.777749520779157,-28.083828004064475,1.2514119068829008,3,1.1199998855590785,1.965000152587887,3.615001678466797,2.330001831054684,-1.6299991607666016,4,-0.14844028254747932,2.4999976158119086,28.739999771118164,-2.3023278508188123,28.739999771118164,-3.044445386343407,28.6299991607666,-0.14844028254747932
5190,2020-03-09,26.34000015258789,26.8700008392334,25.6299991607666,26.399999618530273,6309750.0,-0.05557544894159605,1.4799986267116036,0.2608655991110193,13.153951291608905,20.57221146586327,2.348687552689725,3.78551081436639,4.318582071308374,2.620109298422193,18.472939579140473,2.2600002288818395,-1.4093394972401292,-3.4114998817443833,-6.338148991293892,-0.4848507721948714,-4.8748244365191375,-1.9481753269696291,3.0498263832978516,18.983975218758513,-20.27999672179556,1.4633245547747555,3,1.3799991607666016,2.59999942779541,5.165000915527347,3.8800010681152344,1.4500007629394531,0,-0.07023539752287988,1.2608698055887906,27.88999938964844,2.4999976158119086,28.739999771118164,-2.3023278508188123,28.739999771118164,-0.07023539752287988
5191,2020-03-10,26.190000534057614,27.209999084472656,25.979999542236328,26.61000061035156,5154405.0,-0.005694746304530263,-1.9285631569267487,7.000063578853673,9.833581634970372,19.31702745742036,2.22471312538298,3.735605983794297,4.452717116148644,2.781785466099066,20.532907964403968,1.2299995422363281,-1.640604663592967,-3.312999534606938,-6.562304516414631,-0.06369455279924807,-4.937652025510783,-1.688347043703093,2.7486467168138304,15.954454039149976,-16.317287285151455,1.6246524909038456,3,1.3099994659423864,2.749999046325687,5.350000381469737,4.030000686645511,1.2999992370605504,1,-0.0710194949378794,1.4799986267116036,26.34000015258789,1.2608698055887906,27.88999938964844,2.4999976158119086,28.739999771118164,-0.0710194949378794
5192,2020-03-11,25.6299991607666,26.63999938964844,25.540000915527344,26.40999984741211,4233985.0,-0.021382258948898558,-1.291670226398982,1.8571441546586982,9.530786621934439,17.834630941415142,2.426976082669775,4.081956880220346,4.997434326307015,3.351443246041086,22.69297078730125,1.0999984741210973,-1.8077375174252026,-3.6045008659362807,-7.201801034711771,-0.007200697160790526,-5.403150950324026,-1.8058507815485356,2.9116103192922616,2.499952316263966,-25.26161509601851,1.7986500843877447,3,1.8250017166137695,3.2650012969970703,5.910001754760749,4.665001869201667,1.8500003814697266,2,0.00039017671514973706,-1.9285631569267487,26.190000534057614,1.4799986267116036,26.34000015258789,1.2608698055887906,27.88999938964844,0.00039017671514973706
5193,2020-03-12,23.559999465942386,24.8700008392334,23.440000534057614,24.239999771118164,7040385.0,-0.08076471957099751,-2.108702502778084,0.8717944955923123,7.497112027802004,16.739934206787684,4.084682627735301,5.870935247642546,7.022945478489401,5.426345632673698,24.70982398025705,2.189998626708988,-1.931243778633906,-5.30500049591064,-9.609077101442328,-1.000923890378953,-7.457038798676482,-3.1529621931447984,4.561384815082064,2.4439701754373746,-24.54213727008714,2.1520383027658436,3,2.8450012207031214,4.14000034332275,7.9800014495849645,6.7350015640258825,2.7600002288818324,3,0.11035655519552123,-1.291670226398982,25.6299991607666,-1.9285631569267487,26.190000534057614,1.4799986267116036,26.34000015258789,0.11035655519552123
5194,2020-03-13,24.20000076293945,25.520000457763672,23.46999931335449,23.920000076293945,7000215.0,0.02716474157489812,-2.4745716959691832,-0.411765530859762,15.176477953635256,16.694942880781795,3.1136968422884372,4.944137563391305,6.337560483878512,4.795178052042527,26.41502357827702,2.0500011444091832,-2.0836142614652324,-4.321999263763431,-8.969246867226797,0.32524833969993594,-6.645623065495116,-1.9983754620317455,3.172362118570309,20.15916501607585,-7.2778256936493015,2.3236238017316837,3,2.2049999237060582,3.499999046325687,6.947499752044685,6.095000267028819,3.349998474121101,4,0.07809914587039346,-2.108702502778084,23.559999465942386,-1.291670226398982,25.6299991607666,-1.9285631569267487,26.190000534057614,0.07809914587039346
5195,2020-03-16,21.649999618530273,23.399999618530273,21.0,22.899999618530273,7625225.0,-0.10537194479408107,1.133332994249132,-4.46427476652072,12.451743262835691,15.40402544931052,5.181792007974487,7.118790628674525,8.817736203278695,7.341669528413107,28.697578104523842,3.2000007629394496,-2.3006833432309044,-6.402000427246094,-11.811561822608795,-0.9924390318833929,-9.106781124927444,-3.6972197295647433,5.0931852873871435,10.46698412815419,-18.919613246106792,2.7047806976813513,3,3.4200000762939453,4.664999961853027,9.475000858306888,8.645001411437995,5.700000762939457,0,0.21293305734776347,-2.4745716959691832,24.20000076293945,-2.108702502778084,23.559999465942386,-1.291670226398982,25.6299991607666,0.21293305734776347
5196,2020-03-17,22.049999237060547,22.59000015258789,21.01000022888184,22.229999542236328,4184255.0,0.01847573328305807,2.511104988767847,0.144000244140625,14.835677909216642,14.148668078059503,4.190990182704741,6.316484738839733,8.343382447566327,6.935820131976303,31.4575380417911,1.5799999237060511,-2.4574650788882337,-5.541000747680663,-11.35240513921486,0.270403643853534,-8.446702943447761,-2.6352985519135643,3.659412385791736,18.61700976400277,-9.820012191839947,2.905702195767099,3,3.020000457763672,4.265000343322754,9.07750129699707,8.245001792907722,5.120000839233398,1,0.26031754544550223,1.133332994249132,21.649999618530273,-2.4745716959691832,24.20000076293945,-2.108702502778084,23.559999465942386,0.26031754544550223
5197,2020-03-18,23.26000022888184,23.45000076293945,21.86000061035156,22.65999984741211,3310450.0,0.054875330325979466,2.2448934708439072,-3.3333298012122436,24.800003933376075,14.200191941681833,2.371267972792687,4.698401174616762,7.059948943294973,5.721038212458936,34.53137760942381,1.5900001525878906,-2.5808478322221298,-3.9189997673034647,-9.731896458260987,1.8938969236540544,-6.825448112782222,-1.012551421824707,1.6017173018570325,50.00000000000008,19.326909889752777,2.9064483454787595,3,1.4149999618530238,3.0549993515014613,7.897500514984131,7.035000801086429,4.94000053405761,2,0.1818572442223776,2.511104988767847,22.049999237060547,1.133332994249132,21.649999618530273,-2.4745716959691832,24.20000076293945,0.1818572442223776
5198,2020-03-19,22.5,27.07999992370605,22.309999465942386,25.07999992370605,4306265.0,-0.03267412817727111,-2.2229722023361176,-4.2999971389788385,24.303140794709662,14.62027504778767,2.4060627529829013,5.035300775223522,7.723598601782356,6.474504028968479,36.71308471122773,4.770000457763665,-2.8213801101320115,-4.246500015258789,-10.102391803290416,1.6093917727728417,-7.174445909274603,-1.3185541212429754,-1.5,24.67105294115988,-5.796603138753397,2.927945894015815,3,1.6049995422363281,3.814999580383301,8.65750074386597,7.795001029968269,4.959999084472656,3,0.2213333129882813,2.2448934708439072,23.26000022888184,2.511104988767847,22.049999237060547,1.133332994249132,21.649999618530273,0.2213333129882813
5199,2020-03-20,25.36000061035156,25.79999923706055,22.70000076293945,23.6200008392334,3809940.0,0.12711113823784714,1.3664137364201345,-0.674418535880703,39.95756892150116,17.598454784442367,-0.9505161621900093,1.8304627545023244,4.788500599640447,3.6191045986241583,38.41340333263176,3.2999992370605504,-3.0448571396831916,-1.1079994201660206,-6.647407275684468,4.431408435352427,-3.8777033479252445,1.6617045075932033,-4.238400611877438,71.71053725431513,38.73921951606796,2.7697039277592244,3,-1.2550010681152308,0.9549989700317418,5.930000305175785,4.93500041961671,1.8799991607666051,4,0.03785485257759835,-2.2229722023361176,22.5,2.2448934708439072,23.26000022888184,2.511104988767847,22.049999237060547,0.03785485257759835
5200,2020-03-23,23.399999618530273,24.81999969482422,22.93000030517578,24.209999084472656,2529350.0,-0.07728710349562229,-1.1600016566703324,-0.46551699568435007,33.312068899200966,20.2071755915791,0.6130581514284792,3.4374444455195707,6.645856666957634,5.574910944204504,38.7771250219755,2.4300003051757777,-3.3452571465915923,-2.7320003509521484,-8.152653504493372,2.6886528025890755,-5.44232692772276,-0.021673774181536487,-2.1592316215515126,39.373962270316866,8.177389303262814,2.710326576770613,3,0.6400003433227539,2.9149999618530273,7.89000129699707,6.895001411437995,3.309999465942383,0,0.17735041393949103,1.3664137364201345,25.36000061035156,-2.2229722023361176,22.5,2.2448934708439072,23.26000022888184,0.17735041393949103
5201,2020-03-24,26.6299991607666,26.6299991607666,23.46999931335449,24.56999969482422,2396050.0,0.13803417072188817,2.0679618122779617,-2.5432108940290528,44.385311125128325,24.07990053637842,-2.8473982919148604,-0.013786515676216027,3.351852565521341,2.360574156153266,38.41472045718071,3.229999542236328,-3.484857507887451,0.637999248504638,-4.564241757711301,5.840240254720577,-1.9631212546033332,3.239119751612609,-5.272446525253294,91.37929459515065,62.04034594352859,2.60112050310797,3,-2.589999198913574,-0.3149995803833008,4.660001754760742,3.730001449584968,-0.25,1,0.027037222808624417,-1.1600016566703324,23.399999618530273,1.3664137364201345,25.36000061035156,-2.2229722023361176,22.5,0.027037222808624417
5202,2020-03-25,26.0,28.68000030517578,25.46999931335449,27.07999992370605,2297125.0,-0.02365749833348718,-1.9999991087161257,-0.5242719435424641,42.9454190985275,28.01860132201459,-2.413165150880957,0.35564048712262064,3.895989343706347,3.0020929675257975,37.66174196398611,3.2100009918212926,-3.429888106956131,0.1850001335144036,-4.742599946811225,5.112600213840032,-2.278799906648409,2.648800173677216,-4.527998418722838,57.92778725130735,31.9768439591205,2.4638000401628135,3,-1.1599998474121094,0.3149995803833008,5.217500686645508,4.435001373291019,1.0499992370605504,2,0.045000002934382444,2.0679618122779617,26.6299991607666,-1.1600016566703324,23.399999618530273,1.3664137364201345,25.36000061035156,0.045000002934382444
5203,2020-03-26,25.649999618530273,25.84000015258789,24.440000534057614,25.709999084472656,2507840.0,-0.013461553133450987,7.749953806631602,0.05555506498231306,44.080340088659426,31.23014155923949,-1.9394776353095153,0.47148543305951307,4.1597703988122845,3.3621737396512685,36.623209491229744,1.5599994659423864,-3.356604389122527,-0.0010002136230475855,-4.705353835396345,4.7033534081502495,-2.3531770245096943,2.351176597263599,-3.889678088297167,49.3310883179034,21.423188751857747,2.352176810886648,3,-0.8099994659423828,0.6500005722045898,5.670001029968262,4.785001754760746,1.5699996948242152,3,0.09941525077321978,-1.9999991087161257,26.0,2.0679618122779617,26.6299991607666,-1.1600016566703324,23.399999618530273,0.09941525077321978
5204,2020-03-27,26.020000457763672,26.209999084472656,25.01000022888184,25.45000076293945,2470545.0,0.014424984200237523,1.526321495687363,-9.500079473567151,49.09808456669439,35.301957259668235,-2.262039434163686,-0.09060660160492873,3.6909202187778547,3.0022717444899953,34.84413695975898,1.1999988555908168,-3.224301241860882,0.48800058364868093,-4.040689736607682,5.016690903905044,-1.7763445764795023,2.752345743776864,-3.9828917765328598,53.73913308848506,23.68198573974889,2.2643451601281814,3,-1.1750001907348633,0.06499958038330078,5.21750020980835,4.415000915527347,1.8599987030029297,4,0.05534199082918656,7.749953806631602,25.649999618530273,-1.9999991087161257,26.0,2.0679618122779617,26.6299991607666,0.05534199082918656
5205,2020-03-30,26.57999992370605,26.770000457763672,25.51000022888184,26.03000068664551,1498170.0,0.021521885322461243,1.7096770224041533,0.9649114588213064,51.07437816774785,39.32847951061615,-2.2899926765576097,-0.820249942174474,3.0346063374333774,2.4534946265791397,34.31477805847336,1.2600002288818324,-2.7968433485243054,1.1290000915527294,-3.2543842367330456,5.512384419838504,-1.0626920725901563,3.320692255695615,-4.27717557751744,59.69289862389028,26.701324000223856,2.1916921641428875,3,-1.3099994659423793,-0.8000001907348597,4.65750074386597,3.855001449584968,1.4899997711181676,0,0.024830694104836182,1.526321495687363,26.020000457763672,7.749953806631602,25.649999618530273,-1.9999991087161257,26.0,0.024830694104836182
5206,2020-03-31,27.0,27.59000015258789,25.90999984741211,27.0,2978145.0,0.015801357317513087,1.8474574079462063,0.0,53.803444007892466,42.5510839633402,-2.1612750786493855,-1.4425889952104534,2.517640297718998,2.048869830727959,34.2863886637084,1.6800003051757812,-2.4745283794169843,1.6305001258850105,-2.5603996953542776,5.8213999471242985,-0.46494978473463533,3.7259500365046563,-4.442088615451901,60.37734915413135,22.556839358225133,2.0954499106196445,3,-1.505000114440918,-1.2200002670288086,3.9749999046325684,3.435001373291019,0.6000003814697301,1,-0.0107407746491609,1.7096770224041533,26.57999992370605,1.526321495687363,26.020000457763672,7.749953806631602,25.649999618530273,-0.0107407746491609
5207,2020-04-01,26.489999771118164,27.479999542236328,25.709999084472656,25.959999084472656,1927950.0,-0.018888897365993973,-2.4368918015543954,100.0,58.905773525312654,46.395820933407194,-1.2794656429591917,-1.16977069518569,2.9092092200190542,2.5637715824077354,34.15811305994376,1.7700004577636719,-1.8239305064199023,1.2329998970031752,-2.689121486391471,5.155121280397822,-0.728060794694148,3.1940605887004985,-3.6872048297449567,65.0793487402718,21.84276335430262,1.9610606916973234,4,-0.7999992370605469,-1.0850000381469727,4.275000095367435,3.945001602172855,1.1599998474121094,2,-0.004152533457984164,1.8474574079462063,27.0,1.7096770224041533,26.57999992370605,1.526321495687363,26.020000457763672,-0.004152533457984164
5208,2020-04-02,25.13999938964844,26.399999618530273,24.670000076293945,26.399999618530273,2418170.0,-0.05096264224741964,1.7460305206001183,-2.3773558424172125,52.738923152984455,47.81597140357201,0.541326936448904,-0.1088843861409714,4.122004602359091,3.9095956908636857,33.8449009879499,1.8199996948242188,-1.2064694302300225,0.06299953460693786,-3.5000808118407782,3.626079881054654,-1.7185406386169184,1.8445397078307941,-2.1021162337231303,16.09586647514809,-28.818115681635167,1.7815401732238578,4,0.6650009155273402,0.045001029968258166,5.225000858306881,5.310001373291016,2.2800006866455043,3,0.07597453833664636,-2.4368918015543954,26.489999771118164,1.8474574079462063,27.0,1.7096770224041533,26.57999992370605,0.07597453833664636
5209,2020-04-03,23.75,24.93000030517578,23.540000915527344,24.86000061035156,2135235.0,-0.05529035097036572,1.2239990234375,0.8809527053313408,56.562500409781876,50.39935268252544,1.8762370585503092,1.0066661423688998,5.334218737583239,5.284738889149807,32.54819989287798,1.5999984741210973,-0.7902740110435325,-1.119999885559082,-4.469620598531197,2.229620827413033,-2.7948102420451377,0.5548104709269737,-0.48643215810466955,5.185163556353451,-42.264979536593664,1.6748103564860573,4,2.3249998092651367,1.4350004196166992,6.59499979019165,6.810001373291019,3.0300006866455114,4,0.1461052342465048,1.7460305206001183,25.13999938964844,-2.4368918015543954,26.489999771118164,1.8474574079462063,27.0,0.1461052342465048
5210,2020-04-06,24.489999771118164,24.60000038146973,23.76000022888184,24.20000076293945,1866030.0,0.031157885099712068,2.2941167670828713,-0.2612602240703869,57.46634096222108,51.852800442202415,1.4607245929657608,0.1274996348738071,4.442644050225223,4.534035166249215,30.005906454442744,0.8500003814697301,-0.2522086413248843,-0.28750009536743093,-3.5676534648563276,2.9926532741214658,-1.927576780111881,1.3525765893770192,-1.0097746306916164,23.456766285228266,-26.498770648660045,1.640076684744449,4,1.6200008392333984,0.6950006484985352,5.355000019073486,5.655000686645511,2.969999313354492,0,0.13842382283916432,1.2239990234375,23.75,1.7460305206001183,25.13999938964844,-2.4368918015543954,26.489999771118164,0.13842382283916432
5211,2020-04-07,24.32999992370605,25.3700008392334,24.03000068664551,25.020000457763672,2351310.0,-0.006533272719781991,-1.0775212137252381,-2.3793203238557346,53.49901775917358,53.02542251560753,1.408252269674069,0.1486284244575522,4.450920360126872,4.682930672051398,27.98303690375581,1.340000152587887,-0.09965284059117252,-0.35449991226196786,-3.570882223079849,2.861882398555913,-1.9626910676709102,1.2536912431469744,-0.7899990081787074,20.050743236897535,-28.66406557112907,1.608191155408941,4,1.235000610351566,0.8550004959106481,5.409999370574955,5.815000534057624,3.9899997711181676,1,0.15371967870308456,2.2941167670828713,24.489999771118164,1.2239990234375,23.75,1.7460305206001183,25.13999938964844,0.15371967870308456
5212,2020-04-08,25.63999938964844,25.739999771118164,24.399999618530273,24.53000068664551,1441625.0,0.05384297040897179,1.0458025937040107,-1.608692527345545,59.91161413952207,54.78445296570338,0.04673066642477863,-1.2233028070179834,2.990330556159698,3.3654996019783496,25.686828496176016,1.409999847412113,0.3992645775221142,0.9549995422363331,-2.2620047025798513,4.1720037870525175,-0.6535025801717573,2.5635016646444235,-1.8943984985351605,73.42655337277424,20.775190472650422,1.6085021224080918,4,-0.07499885559082387,-0.5699996948242223,4.070000171661373,4.505001068115234,2.0200004577636683,2,0.07644309822458872,-1.0775212137252381,24.32999992370605,2.2941167670828713,24.489999771118164,1.2239990234375,23.75,0.07644309822458872
5213,2020-04-09,26.15999984741211,26.479999542236328,25.61000061035156,26.020000457763672,1832385.0,0.0202808295687249,1.2307699831761898,0.12612572363345184,52.9629601372613,55.21388358465526,-0.4395407811849985,-1.6216745966221922,2.346855805396018,2.8459656778417894,22.51876854265976,0.8699989318847692,0.4928381773978394,1.344999980926513,-1.8906664360918235,4.580666397944849,-0.27283322758265527,2.962833189435681,-2.2170229797363277,89.11565155448986,37.26925384766254,1.617833208509168,4,-0.5949993133544922,-1.0900001525878906,3.4424996376037598,3.985000610351566,2.1900005340576207,3,0.056957178127260644,1.0458025937040107,25.63999938964844,-1.0775212137252381,24.32999992370605,2.2941167670828713,24.489999771118164,0.056957178127260644
5214,2020-04-14,26.09000015258789,26.81999969482422,26.07999992370605,26.520000457763672,1735280.0,-0.002675829328460111,-2.2888822955961152,-3.071444141689373,61.58484424878465,56.3817131492149,-0.4007059236383448,-1.4786311068560458,2.297436739302988,2.9109201151057285,20.075389729059705,0.7399997711181676,0.6733115042667954,1.1805003166198738,-2.0897515155661495,4.450752148805897,-0.4546255994731361,2.8156262327128836,-1.957542347412108,76.14380164568061,21.781196345197912,1.6351259160930112,4,-0.5249996185302734,-1.25,3.342499256134033,4.055000305175785,1.8299999237060547,1,0.05097738274923436,1.2307699831761898,26.15999984741211,1.0458025937040107,25.63999938964844,-1.0775212137252381,24.32999992370605,0.05097738274923436
5215,2020-04-15,26.26000022888184,26.76000022888184,25.82999992370605,25.93000030517578,1653710.0,0.006515909363729477,-2.509430567201543,-0.7674411383758355,47.836263363153435,55.71869307757723,-0.6938357693279187,-1.3550262177593453,1.9968926501711408,2.7393668443098065,16.587573288571566,0.9300003051757884,0.8608616248409433,1.1200003623962438,-1.815660697579066,4.0556614223715535,-0.34783016759141105,2.5878308923838986,-1.945640723706056,79.92832741872753,28.998567198530665,1.467830529987654,4,-0.7500000000000036,-1.4200000762939489,3.1724991798400843,3.885000228881836,2.2199993133544886,2,0.019801997457401077,-2.2888822955961152,26.09000015258789,1.2307699831761898,26.15999984741211,1.0458025937040107,25.63999938964844,0.019801997457401077
5216,2020-04-16,27.790000915527344,28.38999938964844,26.649999618530273,26.79999923706055,2695245.0,0.05826354429969682,-1.6976721491811768,3.000005779845635,59.470903550332395,55.78148530257943,-2.346778927654757,-2.5644313000785814,0.354658961997977,1.2182907951412894,13.194334552391263,2.1299991607666016,0.9465955830045196,2.3630009651184096,-0.4190098009566441,5.145011731193463,0.9719955820808828,3.7540063481559365,-3.301015778351559,84.9624433950042,33.47546465571711,1.3910053830375273,4,-1.8250007629394531,-2.950000762939453,0.5399985313415527,1.4399995803833043,1.2999992370605469,3,-0.011874840596723502,-2.509430567201543,26.26000022888184,-2.2888822955961152,26.09000015258789,1.2307699831761898,26.15999984741211,-0.011874840596723502
5217,2020-04-17,27.489999771118164,28.68000030517578,27.440000534057614,28.479999542236328,1417155.0,-0.010795290914926037,-1.2752326006652899,-0.9999980733884893,59.78723326545337,56.56463087063153,-2.112122623435006,-2.0356495076220256,0.5243766195546584,1.5222096030770125,10.619212558180294,1.2399997711181676,0.9415334781900135,1.8514998435974128,-0.8795481217517747,4.5825478089466,0.48597586092282086,3.217023826272005,-2.83337402722238,61.237763767082306,9.086549706009748,1.3655239826745929,4,-1.3799991607666016,-2.6499996185302734,0.7300000190734863,1.740000724792484,2.1000003814697266,4,0.030192794856916505,-1.6976721491811768,27.790000915527344,-2.509430567201543,26.26000022888184,-2.2888822955961152,26.09000015258789,0.030192794856916505
5218,2020-04-20,27.479999542236328,28.1200008392334,27.11000061035156,27.76000022888184,1094745.0,-0.00036377697217526705,1.0199966049259164,0.2828290417979209,58.075215357361984,56.73271030925154,-1.939215879573748,-1.721703391030566,0.4032253143189948,1.5289238884291336,10.800962298085608,1.0100002288818395,0.8387979569236919,1.5924996376037583,-0.8236468576867324,4.008646132894249,0.38442638995851297,2.8005728852490037,-2.6624388158893453,57.89471570805127,5.69880723214181,1.2080732476452454,4,-1.2599992752075195,-2.6399993896484375,0.6950011253356934,1.705001831054691,1.9200000762939453,0,0.006550229555103204,-1.2752326006652899,27.489999771118164,-1.6976721491811768,27.790000915527344,-2.509430567201543,26.26000022888184,0.006550229555103204
5219,2020-04-21,26.31999969482422,27.40999984741211,26.31999969482422,27.170000076293945,1243830.0,-0.04221251334554088,-1.5647050903746256,3.0357082036225527,48.65145127644939,55.75327812194357,-0.4205490405087673,-0.5123644098980122,1.445549157385308,2.6799767857784857,10.793743214713297,1.1599998474121094,0.639207014734744,0.3844998359680183,-2.0256584515958593,2.794658123531896,-0.8205793078139187,1.5895789797499553,-1.3479413853240843,17.192972123936254,-32.647856396889125,1.2050791437819381,4,0.03500080108642578,-1.4799995422363281,0.7325005531311035,1.8150014877319336,3.6100006103515625,1,0.07712768655710533,1.0199966049259164,27.479999542236328,-1.2752326006652899,27.489999771118164,-1.6976721491811768,27.790000915527344,0.07712768655710533
5220,2020-04-22,27.54999923706055,28.0,26.65999984741211,26.65999984741211,1218535.0,0.046732505945971115,-2.011238363022271,-1.0470576355619425,52.63157510481292,55.65689560479239,-1.308436437477834,-1.4920113886649027,0.10522673789001047,1.4492095451466973,10.892811740741614,1.6800003051757812,0.6924246937976193,1.4069993972778363,-0.7891130073147323,3.603111801870405,0.308943194981552,2.5050555995741206,-2.429623247733389,52.118611191931095,3.461432264552684,1.0980562022962845,4,-1.009999275207523,-2.70999908447266,-0.49749898910522816,0.5850019454956019,2.900001525878899,2,0.013430157875854443,-1.5647050903746256,26.31999969482422,1.0199966049259164,27.479999542236328,-1.2752326006652899,27.489999771118164,0.013430157875854443
5221,2020-04-23,27.35000038146973,28.1299991607666,27.0,28.0,1194480.0,-0.0072594867923545525,1.4835202609091156,-0.7303371508906612,54.240634428585416,55.02678674802165,-0.709624506039205,-1.302063619077753,0.18869222184687473,1.6459925542482488,11.857049074267017,1.1299991607666016,0.7894989180101248,1.171000480651859,-1.0816042304246203,3.4236051917283383,0.04469812511361937,2.2973028361900987,-2.0872394195086237,43.644085604370886,-2.8145244471178046,1.1263023555382394,4,-0.20499992370605824,-2.5050001144409215,-1.6575007438659703,-0.4349994659423828,2.6999988555908203,3,0.041316239305510205,-2.011238363022271,27.54999923706055,-1.5647050903746256,26.31999969482422,1.0199966049259164,27.479999542236328,0.041316239305510205
5222,2020-04-24,27.170000076293945,27.90999984741211,26.729999542236328,26.79999923706055,1331295.0,-0.006581363900007076,-3.6274501004162505,-0.5692323944281888,61.31550079175171,55.95484682074281,-0.3238234378449505,-1.0855734933076562,0.2528229328924887,1.8325553380366344,11.754058377796817,1.1800003051757812,0.824821761351501,0.9325001716613777,-1.3609311027717688,3.225931446094524,-0.21421546555519555,2.079215808877951,-1.7705495406042502,46.96136089891998,-3.2000454850548863,1.1467156372165725,4,0.08500003814697266,-1.8999996185302734,-1.4775004386901855,-0.254999160766598,2.75,4,0.07066617853892332,1.4835202609091156,27.35000038146973,-2.011238363022271,27.54999923706055,-1.5647050903746256,26.31999969482422,0.07066617853892332
5223,2020-04-27,28.20000076293945,28.20000076293945,27.59000015258789,27.96999931335449,1015925.0,0.03790948412783357,4.3043197027871685,0.6216241294519795,75.84204673336104,57.538980430140185,-1.1555353336580545,-2.018214179586021,-0.8818557584808495,0.8146941319024386,12.30734715791137,1.0300006866455043,1.0028736603197146,1.835000801086423,-0.6000634924974513,4.270065094670297,0.6174686542944876,3.0525329478783583,-2.66932823647031,100.0,42.325635151537064,1.2175321467919364,4,-0.9450006484985316,-2.7050008773803675,-2.7050008773803675,-1.2849998474121023,2.4399986267089915,0,0.04929075716463038,-3.6274501004162505,27.170000076293945,1.4835202609091156,27.35000038146973,-2.011238363022271,27.54999923706055,0.04929075716463038
5224,2020-04-28,27.459999084472656,28.190000534057614,27.32999992370605,28.1200008392334,1498070.0,-0.026241193561927334,1.1499984502814717,-2.869554761292677,67.24737772868735,59.69577091519951,-0.2243558775217629,-1.2277472561973823,-0.2608353321040511,1.5573863017641862,12.63624993617177,0.8700008392333984,0.9541564940857441,1.0229991912841783,-1.4539099462641154,3.499908328832472,-0.2154553774899668,2.2614537600583233,-1.803353446855251,51.947971523549676,-9.63934056797143,1.2384545687741462,4,0.04000091552734375,-1.769998550415039,-2.249999523162842,-0.544998168945309,2.9900016784667933,1,0.07064823739031345,4.3043197027871685,28.20000076293945,-3.6274501004162505,27.170000076293945,1.4835202609091156,27.35000038146973,0.07064823739031345
5225,2020-04-29,27.239999771118164,27.399999618530273,26.45000076293945,27.270000457763672,1596340.0,-0.008011628575723129,5.5517386528811175,0.04545546497279145,66.78200220082024,60.508115209698154,0.1668181435157443,-1.0074180291185932,-0.16450443116478297,1.780740206885838,12.474300803234827,1.0099983215332067,1.0143955043031134,0.7699998855590806,-1.7323865318530522,3.2723863029712135,-0.4811933231469858,2.021193094265147,-1.4624199467984234,45.142800467355116,-20.80226111065737,1.2511932087060664,4,0.26000022888183594,-1.4349994659423828,-2.0300002098083496,-0.32499885559081676,3.440000534057617,2,0.09875185597137026,1.1499984502814717,27.459999084472656,4.3043197027871685,28.20000076293945,-3.6274501004162505,27.170000076293945,0.09875185597137026
5226,2020-04-30,26.709999084472656,27.29999923706055,26.709999084472656,27.0,1768455.0,-0.019456706721688533,-3.0689537239220472,9.66647593616886,56.78073041995012,60.17405933797557,0.5895021842554087,-0.5272919849858013,0.2260270320214275,2.296677185880281,11.921406291451087,0.5900001525878942,0.9567218315368997,0.2544992446899421,-2.2382987576550804,2.7472972470349646,-0.9918997564825709,1.5008982458624551,-0.8163224409186753,14.857046944754668,-48.07035614027744,1.2463990011725121,4,0.5500011444091797,-0.6349992752075195,-1.5324993133544922,0.20500183105469105,3.6100006103515625,3,0.1400225311366996,5.5517386528811175,27.239999771118164,1.1499984502814717,27.459999084472656,4.3043197027871685,28.20000076293945,0.1400225311366996
5227,2020-05-04,26.3799991607666,26.70000076293945,25.96999931335449,26.20000076293945,1273285.0,-0.012354920816822212,-1.281249906867906,-0.6206821709505266,51.42856647442085,59.43554279542656,0.8330994899781956,-0.21708566633343906,0.402432843967766,2.610392015798123,11.276151079799462,0.7399997711181676,1.0745196253436227,-0.07000064849853516,-2.5629635457210647,2.4229622487239943,-1.3164820971098017,1.1764808001127314,2.3000011444091797,18.385631430348194,-39.526001338491824,1.2464814486112654,5,0.7050008773803675,-0.26999855041503906,-1.2024993896484375,0.5350017547607457,4.25,0,0.1391205531860713,-3.0689537239220472,26.709999084472656,5.5517386528811175,27.239999771118164,1.1499984502814717,27.459999084472656,0.1391205531860713
5228,2020-05-05,27.04999923706055,27.04999923706055,26.35000038146973,26.709999084472656,1163800.0,0.02539803250981154,3.1176384790583573,1.8889065496815585,55.78312488854655,60.22795097454846,0.1069347025366163,-0.7764663863931851,-0.4052593778377336,1.9363001033174072,11.336642532948451,0.6999988555908203,0.9606929919249048,0.5044994354248082,-1.9226321736111487,2.931631044460765,-0.7090663690931684,1.718065239942785,1.5758010482788052,48.64861846175027,-6.6693906708340975,1.2135658045179785,5,0.035000801086418676,-0.9399986267089879,-1.4724993705749547,-0.13499832153320312,3.480001449584961,1,0.10609984917490412,-1.281249906867906,26.3799991607666,-3.0689537239220472,26.709999084472656,5.5517386528811175,27.239999771118164,0.10609984917490412
5229,2020-05-06,27.21999931335449,27.38999938964844,26.899999618530273,27.209999084472656,974070.0,0.006284661038401307,1.7999956403506971,0.02941242468780129,55.7831248885465,60.57812317274108,0.08719469635617472,-0.7095528120047732,-0.7067227771602269,1.7693824005689898,12.130442518268891,0.4899997711181676,0.8631412887872614,0.5009995460510233,-1.5519922612821553,2.553991353384202,-0.525496357615566,1.5274954497176125,1.352684952545168,87.4125687579026,33.75320976152138,1.0264959036665886,5,-0.13499927520751953,-1.1099987030029261,-1.6499991416931117,-0.30499839782714133,2.6400012969970703,2,0.1256429155975789,3.1176384790583573,27.04999923706055,-1.281249906867906,26.3799991607666,-3.0689537239220472,26.709999084472656,0.1256429155975789
5230,2020-05-07,27.8799991607666,28.01000022888184,27.13999938964844,27.459999084472656,1123765.0,0.024246872302025047,1.5588176720885412,41.99904634752589,50.605640770116814,60.1742349884668,-0.5823078013342418,-1.1621443034614067,-1.4671144817728106,1.117292106878569,13.1135583888816,0.8700008392333984,0.8014383658644064,0.9914994239807129,-0.8337651872716378,2.8167640352330636,0.07886711835453752,1.9041317296068883,0.6406314060821501,93.62740148174727,42.113065312422535,0.9126323056261746,5,-0.7949991226196325,-1.769998550415039,-2.414999008178711,-0.9649982452392543,1.5500011444091797,3,0.09218083499046203,1.7999956403506971,27.21999931335449,3.1176384790583573,27.04999923706055,-1.281249906867906,26.3799991607666,0.09218083499046203
5231,2020-05-08,28.06999969482422,28.29999923706055,27.8700008392334,28.13999938964844,618225.0,0.006814940451109752,1.2051234398841675,-0.1666659097824345,53.96174724561461,59.357151261118226,-0.736932195292745,-1.1147404715322757,-1.735124730069316,0.9327138328337767,13.786801031717113,0.429998397827152,0.9433195256980227,0.9944999694824226,-0.45468838579535387,2.443688324760199,0.26990579184353436,1.7190941471213108,0.399618246954649,90.12877468809106,38.198456201045175,0.7245941776388882,5,-0.9350004196166992,-1.9599990844726562,-2.544999599456787,-1.1549987792968714,1.25,4,0.09298185389124947,1.5588176720885412,27.8799991607666,1.7999956403506971,27.21999931335449,3.1176384790583573,27.04999923706055,0.09298185389124947
5232,2020-05-11,27.60000038146973,28.15999984741211,27.43000030517578,27.899999618530273,945990.0,-0.01674383036923055,-1.2812507450587702,4.285722070844418,50.77121355168635,56.57150312982104,-0.22297058328407715,-0.516874356170387,-1.3537511463531828,1.396036810794417,14.164966752503474,0.7299995422363281,0.9381993916676095,0.4265006065368695,-0.8711131753681123,1.7241143884418513,-0.22230628441561961,1.0753074974893586,0.8196251877406517,64.1026017228748,12.3927491021078,0.6488068909524907,5,-0.4650011062622106,-1.4899997711181676,-1.9625005722045934,-0.6849994659423828,2.1700000762939418,0,0.09855069839711517,1.2051234398841675,28.06999969482422,1.5588176720885412,27.8799991607666,1.7999956403506971,27.21999931335449,0.09855069839711517
5233,2020-05-12,27.649999618530273,27.68000030517578,27.229999542236328,27.60000038146973,861710.0,0.0018115665351263743,7.181786655569427,-0.1666645473850085,59.97001430654439,55.76290719402738,-0.40140399826637463,-0.4738158665287635,-1.4739572365600395,1.3415002427807607,14.113811182746911,0.4500007629394531,0.9297921366150383,0.4019998550415025,-0.8194679664678688,1.6234676765508738,-0.20873405571318315,1.0127337657961881,0.7206334255629905,53.57144316848827,-2.4011017938659336,0.6107339107546857,5,-0.5150003433227539,-1.539999008178711,-2.102499485015869,-0.7349987030029261,2.6400012969970703,1,0.10777575346652868,-1.2812507450587702,27.60000038146973,1.2051234398841675,28.06999969482422,1.5588176720885412,27.8799991607666,0.10777575346652868
5234,2020-05-13,27.420000076293945,27.71999931335449,27.31999969482422,27.45000076293945,1142400.0,-0.008318247573580018,-2.47823563070643,-0.6000228885328166,48.853622936354746,53.77086505353121,-0.1985551974759261,-0.1465825632128137,-1.3011985551520269,1.5658983043498402,13.895342819106487,0.3999996185302699,0.8564528398320768,0.10550031661987447,-0.9887043504736717,1.1997049837134206,-0.4416020169269004,0.6526026501666493,0.902620293184544,24.13799340320338,-30.98685778905061,0.5471023335467738,5,-0.2850008010864258,-1.3099994659423828,-1.924999713897705,-0.504999160766598,2.6700000762939453,2,0.11342088262940342,7.181786655569427,27.649999618530273,-1.2812507450587702,27.60000038146973,1.2051234398841675,28.06999969482422,0.11342088262940342
5235,2020-05-14,26.78000068664551,27.190000534057614,26.57999992370605,27.0,919140.0,-0.023340604955057853,1.0333340750795763,7.3331426028362765,45.335518511581434,52.499174841490245,0.41273479667309587,0.5632495050801261,-0.7206095103805019,2.18805521143225,13.624104106887158,0.8400001525878942,0.5298876700305222,-0.5604990959167431,-1.5706891019002782,0.44969091006679207,-1.0655940989085124,-0.055404092924973725,1.495567261710498,11.627955975714928,-43.092332455979474,0.5050950029917682,5,0.35499858856200817,-0.5600004196167028,-1.1500005722045934,0.13500022888183594,3.8599987030029297,3,0.11501119659201375,-2.47823563070643,27.420000076293945,7.181786655569427,27.649999618530273,-1.2812507450587702,27.60000038146973,0.11501119659201375
5236,2020-05-15,27.459999084472656,27.51000022888184,26.78000068664551,26.78000068664551,899265.0,0.02539202316623701,-1.1470625359382018,-3.0909114553982806,52.193638918922666,52.58418289087934,-0.16727923655592747,-0.1504532387081987,-1.4672037793253025,1.4925503023208861,12.611941820005097,0.7299995422363281,0.352417757043316,0.13599939346313406,-0.8538524862689094,1.1258512731951775,-0.3589265464028877,0.6309253333291558,0.7694574911833243,55.696152105025,-0.0053576234258230215,0.4949259398660212,5,-0.13499927520751598,-1.1049985885620117,-1.8124985694885254,-0.544998168945309,2.970001220703125,4,0.07174076061120727,1.0333340750795763,26.78000068664551,-2.47823563070643,27.420000076293945,7.181786655569427,27.649999618530273,0.07174076061120727
5237,2020-05-18,28.31999969482422,28.53000068664551,27.76000022888184,27.899999618530273,1076615.0,0.031318304407295106,-1.2000049046188108,0.6176486262850123,50.93166892448619,52.045132228205965,-0.8081350013823716,-0.9961576153466325,-2.388726232159879,0.6185335000464498,11.67906096576281,1.0700016021728551,0.21023950575213135,0.9545000076293952,-0.1297505965769119,2.0387506118357024,0.41237470552624345,1.496625309732547,-2.35000038146973,89.23072258162945,37.51614355288351,0.5421253021031528,5,-0.7649993896484375,-1.7799997329711914,-2.9449992179870605,-1.614999771118164,2.1800003051757812,0,0.035310734843784664,-1.1470625359382018,27.459999084472656,1.0333340750795763,26.78000068664551,-2.47823563070643,27.420000076293945,0.035310734843784664
5238,2020-05-19,27.65999984741211,28.53000068664551,27.51000022888184,28.520000457763672,1627100.0,-0.023305079608907264,1.3181800448226197,-2.0476201288822486,51.572333834162556,51.577266555496635,-0.05867749930526145,-0.33938143223863193,-1.7991859302404052,1.259578973075854,10.863711452469964,1.0200004577636719,0.20660710673179494,0.2855001449584975,-0.8057181160496256,1.3767184059666207,-0.26010898554556405,0.8311092754625591,-1.6388005065917994,55.38458980282912,3.5467094482700716,0.5456091305040625,5,-0.10499954223632812,-0.5149993896484375,-2.3424997329711914,-1.0,2.35000038146973,1,0.07628346428024213,-1.2000049046188108,28.31999969482422,-1.1470625359382018,27.459999084472656,1.0333340750795763,26.78000068664551,0.07628346428024213
5239,2020-05-20,28.35000038146973,28.35000038146973,27.399999618530273,27.61000061035156,1277420.0,0.024945789510630645,1.5675704237150372,-0.86046423945637,58.12592190871202,52.412853348673885,-0.6386964374418369,-0.9164906092377727,-2.525678621261836,0.554443955527649,10.539185907157608,0.9500007629394567,0.3061790548160346,0.8740006446838429,-0.1812801422738879,1.9292814316415736,0.3463602512049775,1.4016410381627082,-2.278625013732917,90.76921873074315,36.51122621347869,0.5276403934788659,5,-0.7950000762939489,-1.0950002670288121,-3.032500267028812,-1.6900005340576207,1.8199996948242152,2,0.06843035301423295,1.3181800448226197,27.65999984741211,-1.2000049046188108,28.31999969482422,-1.1470625359382018,27.459999084472656,0.06843035301423295
5240,2020-05-21,27.920000076293945,28.29999923706055,27.88999938964844,28.1200008392334,926155.0,-0.015167559061369351,-2.153819067460986,-0.27027138486440805,58.98960933915308,52.97150469240038,-0.22621412383545447,-0.4820652375796115,-2.087950750281543,0.9693701146508893,9.891471554463552,0.46000099182128906,0.3085813932113801,0.4255002975463853,-0.6480573547844379,1.4990579498772085,-0.1112785286190281,0.9622791237117987,-1.7994522021789585,65.1428222656248,5.657116056207251,0.5367788261654118,5,-0.36499977111816406,-0.6649999618530273,-2.7174997329711914,-1.2950000762939453,2.360000610351566,3,0.07772206555745775,1.5675704237150372,28.35000038146973,1.3181800448226197,27.65999984741211,-1.2000049046188108,28.31999969482422,0.07772206555745775
5241,2020-05-22,28.479999542236328,28.6299991607666,27.5,27.53000068664551,1353790.0,0.020057287407311275,-1.2376215934477868,-4.7499761582330216,65.08621575574747,54.562060492851614,-0.8067805680968476,-1.0045723332524474,-2.6287204061645326,0.39660146081429204,9.012338716036028,1.1299991607666016,0.3168582561058031,0.928999805450438,-0.2282185889880246,2.0862181998889007,0.3503906082312085,1.5076090026696676,-2.311262611870731,87.80490452398453,22.165238894777985,0.5786091972192312,5,-0.875,-1.1549997329711914,-3.304999351501465,-1.8549995422363281,1.7200012207031214,4,0.07584269249052467,-2.153819067460986,27.920000076293945,1.5675704237150372,28.35000038146973,1.3181800448226197,27.65999984741211,0.07584269249052467
5242,2020-05-25,29.09000015258789,29.1200008392334,28.51000022888184,28.51000022888184,1178880.0,0.021418561100990274,-1.1034506572132452,0.6105269709460245,64.78262023349272,55.096794484734765,-1.3222460608081086,-1.5424377310213941,-3.1939531889552164,-0.21907838160625914,8.436048718986926,0.6400012969970703,0.34877644742773484,1.443000411987306,0.11317850203312574,2.7728223219414865,0.7780894570102141,2.107911366964398,-2.822812733006252,98.25577527013361,29.20830203327067,0.6649109549770907,5,-1.239999771118164,-1.5450000762939453,-3.6875,-2.4650001525878906,1.629999160766598,0,0.046063944501859355,-1.2376215934477868,28.479999542236328,-2.153819067460986,27.920000076293945,1.5675704237150372,28.35000038146973,0.046063944501859355
5243,2020-05-26,29.59000015258789,29.899999618530273,29.229999542236328,29.3700008392334,1954930.0,0.017188037036002468,-1.6799900818249442,0.37930921085084435,66.39005265919576,57.045286676161545,-1.6965249044218318,-2.0374228520991267,-3.575719815247872,-0.7243028609703366,7.876880863852824,0.8099994659423828,0.35128593215540604,1.8735004425048842,0.29917615717607404,3.4478247278336944,1.086338299840481,2.6606625851692876,-3.151643927827145,87.60002136230469,20.01325931398067,0.7871621426644047,5,-1.3500003814697266,-1.6550006866455078,-4.114999771118164,-2.9650001525878906,1.100000381469723,1,0.03075362766878942,-1.1034506572132452,29.09000015258789,-1.2376215934477868,28.479999542236328,-2.153819067460986,27.920000076293945,0.03075362766878942
5244,2020-05-27,29.399999618530273,29.959999084472656,29.040000915527344,29.959999084472656,2388250.0,-0.006421106220947381,2.285710879731336,-2.5454600625959096,61.24260972759332,58.81274125571842,-1.3366924455403435,-1.786210237672556,-3.287888325564303,-0.5443571574115964,7.429887710673831,0.9199981689453125,0.41832359994301527,1.586499881744384,-0.15180296905624857,3.3248027325450167,0.717348456344066,2.455651307144702,-2.684711922267965,77.2357855953256,12.408327764533468,0.8691514254003172,5,-1.0299997329711914,-1.4350004196166992,-3.869999408721924,-2.7749996185302734,1.4799995422363281,2,0.020748320349198046,-1.6799900818249442,29.59000015258789,-1.1034506572132452,29.09000015258789,-1.2376215934477868,28.479999542236328,0.020748320349198046
5245,2020-05-28,29.93000030517578,29.93000030517578,29.21999931335449,29.399999618530273,1936335.0,0.01802723447354948,1.6792455546238882,-0.946430700167915,63.09859866259911,60.024403449460245,-1.5342149142568076,-2.218071538379334,-3.629675604226655,-1.0783990582592509,7.637962878543111,0.7100009918212926,0.42742224462922707,1.982000541687011,0.02768401790015318,3.936317065473869,1.004842279793582,2.95915880358044,-2.8902414700924375,98.78053697311412,35.61875174693094,0.9771582618934281,5,-1.2500009536743164,-1.965001106262207,-4.332499980926514,-3.450000762939453,0.8500003814697301,3,0.008018702595090188,2.285710879731336,29.399999618530273,-1.6799900818249442,29.59000015258789,-1.1034506572132452,29.09000015258789,0.008018702595090188
5246,2020-05-29,30.45000076293945,30.81999969482422,29.6299991607666,29.68000030517578,3242250.0,0.017373887486187067,-1.7356247752843474,1.4528291701604623,69.93007366100781,62.13533730907376,-1.771804724814782,-2.5755646976115365,-3.9644348066462562,-1.6032900921744684,8.0923251162668,1.1900005340576172,0.5685155294853459,2.3150009155273388,0.15459599250668532,4.475405838547992,1.2347984540170103,3.3952033770376673,-3.1182179029171735,83.98272651834463,20.074940589356146,1.0802024615103272,5,-1.3400011062622035,-2.055001258850094,-4.760000705718991,-3.9700012207031214,1.139999389648441,4,-0.0055829251899672805,1.6792455546238882,29.93000030517578,2.285710879731336,29.399999618530273,-1.6799900818249442,29.59000015258789,-0.0055829251899672805
5247,2020-06-01,30.04999923706055,30.8799991607666,29.959999084472656,30.85000038146973,932840.0,-0.013136338780186163,1.1395382878637175,-1.0389619075456697,65.9999933878598,63.7384105928179,-1.2299366122107322,-1.988468377972989,-3.4190287212032935,-1.2163029651870367,9.137761557029085,0.9200000762939453,0.7955961972204868,1.731499385833743,-0.42469902430409334,3.8876977959715795,0.6534001807648266,2.8095985909026595,-2.2996303568620426,54.89126547519479,-9.897524576735144,1.0780992050689175,6,-0.9099998474121129,-1.6250000000000036,-4.05499887466431,-3.7349996566772496,1.0,0,0.004991731437181013,-1.7356247752843474,30.45000076293945,1.6792455546238882,29.93000030517578,2.285710879731336,29.399999618530273,0.004991731437181013
5248,2020-06-02,29.920000076293945,30.479999542236328,29.899999618530273,30.3700008392334,1460590.0,-0.0043260953100550115,-1.3673385181898157,0.5625001490113988,66.89188840878701,64.712406870604,-0.8332703281829623,-1.72065018144729,-3.1176368480320313,-1.106433445093984,9.967728912331097,0.5799999237060547,0.9362731953385612,1.4580001831054688,-0.7245875589216979,3.6405879251326354,0.3667063120918854,2.549294054119052,-1.7314829568159027,47.82608695652174,-21.191630831310725,1.0912938710135835,6,-0.7300004959106445,-1.4950008392333984,-3.6574997901916504,-3.6050004959106445,1.1900005340576136,1,0.026737942346945154,1.1395382878637175,30.04999923706055,-1.7356247752843474,30.45000076293945,1.6792455546238882,29.93000030517578,0.026737942346945154
5249,2020-06-03,30.63999938964844,30.65999984741211,30.040000915527344,30.209999084472656,1495610.0,0.024064148112250994,1.638286474904227,-0.955554613656601,75.80212536734942,66.58046420707026,-1.3346221915778926,-2.2886340367901603,-3.7465437216278303,-1.84752980590385,10.653148917756793,0.7399997711181641,1.0554880592317843,2.0069994926452672,-0.29831794344866935,4.312316928739204,0.8543407745982989,3.1596582106922355,-2.0746747843900017,85.54218113379271,8.882315016867665,1.1526587180469687,6,-1.4499998092651403,-2.215000152587894,-4.264999389648441,-4.32499980926514,0.8400001525878871,2,0.0016318911685770932,-1.3673385181898157,29.920000076293945,1.1395382878637175,30.04999923706055,-1.7356247752843474,30.45000076293945,0.0016318911685770932
5250,2020-06-04,30.45000076293945,30.979999542236328,30.36000061035156,30.690000534057614,1188825.0,-0.006200999689744857,-1.9523753298123248,-0.5581386064832019,71.38770358008429,67.28062952088547,-0.8359063755660578,-1.9986996802245116,-3.402595969697135,-1.6815439617514087,11.041827256057218,0.6199989318847692,1.231332620425814,1.6885007858276317,-0.724100209027501,4.1011017806827645,0.48220028840006535,2.894801283255198,-1.560621719909868,60.740842256660976,-17.80365240341238,1.2063004974275662,6,-0.7050008773803675,-1.9750013351440394,-3.855000495910641,-4.135001182556149,0.8099994659423899,3,0.014121457702900964,1.638286474904227,30.63999938964844,-1.3673385181898157,29.920000076293945,1.1395382878637175,30.04999923706055,0.014121457702900964
5251,2020-06-05,30.68000030517578,30.90999984741211,30.11000061035156,30.56999969482422,1520210.0,0.007553350951513327,1.8070163697447623,-0.45833631356841426,68.55346213733385,67.69961195464559,-0.8057507815670846,-2.1324717863445777,-3.5769281448619985,-1.9328659119744884,11.148815421252545,0.7999992370605504,1.3218044077473223,1.788000297546386,-0.7463914646703387,4.322392059763111,0.5208044164380254,3.0551961786547466,-1.456121982273121,72.22229090247619,-4.765142897223768,1.2671958811083615,6,-0.6700000762939453,-2.205000877380371,-4.027500152587891,-4.3650007247924805,0.9099998474121094,4,0.003259464813397006,-1.9523753298123248,30.45000076293945,1.638286474904227,30.63999938964844,-1.3673385181898157,29.920000076293945,0.003259464813397006
5252,2020-06-08,30.31999969482422,30.399999618530273,29.729999542236328,30.31999969482422,1706085.0,-0.011734048460580682,7.375008940705243,0.0,71.94718848691888,68.31707149105927,-0.2826499844766488,-1.6424570707702415,-3.143985802228478,-1.6030440934335388,11.470113922087233,0.9500007629394531,1.4457039899575221,1.2919997215270982,-1.2423920514634936,3.82639149451769,0.024803835031800503,2.559195608022396,-0.8151419768281727,47.20001220703125,-31.1766669255464,1.2671958864952966,6,-0.3099994659423828,-1.8450002670288086,-3.6524996757507324,-4.005000114440918,0.15999984741210938,0,0.041886559054961525,1.8070163697447623,30.68000030517578,-1.9523753298123248,30.45000076293945,1.638286474904227,30.63999938964844,0.041886559054961525
5253,2020-06-09,30.6299991607666,30.71999931335449,30.21999931335449,30.40999984741211,1792880.0,0.010224256895203787,1.5000023841881092,100.0,70.07041071123945,69.29793826701994,-0.4800990337085125,-1.810585153917362,-3.364654129819648,-1.9390117144240193,12.074065718647683,0.5,1.4958914602689575,1.4529992103576674,-1.0906583069562217,3.9966567276715566,0.18117045170072288,2.724827969014612,-0.8999996185302734,71.99996948242188,-4.610476257946772,1.2718287586569448,6,-0.5299997329711914,-1.9649991989135742,-4.032498836517334,-4.314999580383301,0.06000137329101207,1,0.013712049879254229,7.375008940705243,30.31999969482422,1.8070163697447623,30.68000030517578,-1.9523753298123248,30.45000076293945,0.013712049879254229
5254,2020-06-10,30.53000068664551,30.959999084472656,30.489999771118164,30.68000030517578,1566625.0,-0.0032647233712358448,-3.086924792888122,-0.6818185758996916,74.39253602572606,70.55282019625628,-0.22680408218904446,-1.5448523151614566,-3.186572751657767,-1.8733310643743941,12.751354382421454,0.4699993133544922,1.512535119529371,1.1975007057189977,-1.2731001877517585,3.668101599189754,-0.03779974101637862,2.432801152454374,-0.8000011444091832,64.00009155273466,-13.480088859495396,1.2353004467353774,6,-0.22500133514404652,-1.75000095367432,-3.932500362396244,-4.215001106262211,0.14999961853026988,2,0.018997704247014635,1.5000023841881092,30.6299991607666,7.375008940705243,30.31999969482422,1.8070163697447623,30.68000030517578,0.018997704247014635
5255,2020-06-11,29.86000061035156,30.26000022888184,29.84000015258789,30.11000061035156,1645430.0,-0.02194562925729071,-1.896543105943112,1.6666709052300028,62.63737453765995,69.74252029366208,0.4830166875488189,-0.6664442525446184,-2.462718549012788,-1.2428512516341073,13.796320337485913,0.6900005340576207,1.459886821110512,0.37350063323974325,-1.792361828769831,2.5393630952493176,-0.7094305977650421,1.4564318642445286,1.1199989318847692,10.569196463184767,-62.89490190999297,1.0829312310047867,6,0.4949989318847692,-1.0800008773803675,-3.2625002861022914,-3.5600004196166957,1.0999984741210973,3,0.05425314463400133,-3.086924792888122,30.53000068664551,1.5000023841881092,30.6299991607666,7.375008940705243,30.31999969482422,0.05425314463400133
5256,2020-06-12,29.43000030517578,30.04999923706055,29.020000457763672,29.43000030517578,1856160.0,-0.014400545759758243,-1.512193079578345,-0.0,53.21969915903245,68.32248760157016,0.8416194288636909,-0.08568208808372901,-1.996290332499271,-0.8570292544355453,14.341514806366456,1.0299987792968786,1.4662672708515032,-0.1549997329711914,-2.1008185742824175,1.7908191083400347,-1.1279091536268062,0.8179096876844234,1.529998779296875,21.13402771359862,-47.16193314192572,0.9729094206556133,6,0.5699996948242188,-0.6500005722045898,-2.8324999809265137,-3.3450002670288086,2.700000762939453,4,0.06218144426536831,-1.896543105943112,29.86000061035156,-3.086924792888122,30.53000068664551,1.5000023841881092,30.6299991607666,0.06218144426536831
5257,2020-06-15,29.31999969482422,29.489999771118164,28.45000076293945,28.86000061035156,1250510.0,-0.003737703337101772,1.600000000000009,100.0,47.23925877848543,66.13886208709219,0.935564497677845,0.10864769125029738,-1.8339476157546386,-0.799001280378878,14.245894441426813,1.0399990081787145,1.4101794346598773,-0.3150003433227546,-2.173381154592999,1.5433804679474896,-1.2441907489578767,0.6141900623123675,1.5623994445800768,34.661335205727916,-29.90424976903362,0.9291904056351228,6,0.3950004577636719,-0.5399999618530273,-2.6974997520446777,-3.5399999618530273,3.1599998474121094,0,0.07742157167090258,-1.512193079578345,29.43000030517578,-1.896543105943112,29.86000061035156,-3.086924792888122,30.53000068664551,0.07742157167090258
5258,2020-06-16,29.770000457763672,29.90999984741211,29.46999931335449,29.78000068664551,1967945.0,0.015347911583331042,2.259280713776102,-0.02173967127196284,53.592241423689565,63.671097204463315,0.5163482126666992,-0.18463858729489147,-2.1817768374912916,-1.2992049338818674,14.228718099996104,0.5900001525878906,1.259281927652566,0.029500389099119673,-1.5796507843082992,1.6386515625065385,-0.7750751976045898,0.8340759758028291,0.9664547790527322,52.58966444319827,-9.94471812559609,0.8045755867037097,6,-0.05500030517578125,-0.9900007247924805,-3.147500514984131,-3.9900007247924805,2.2099990844726562,1,0.02384948181240265,1.600000000000009,29.31999969482422,-1.512193079578345,29.43000030517578,-1.896543105943112,29.86000061035156,0.02384948181240265
5259,2020-06-17,30.290000915527344,30.54999923706055,29.670000076293945,29.81999969482422,1651120.0,0.01746726401638532,-1.2857107470361895,-46.99904634749427,53.501951878404654,61.68379145983225,-0.06539788880666464,-0.5816695366044797,-2.546646056801304,-1.8775921958924755,14.518728598136283,0.8799991607666051,1.1733112208361298,0.4525008201599121,-1.0328506226894447,1.937852263009269,-0.2901749012647663,1.1951765415845905,0.30926705285644474,87.6191185499779,28.44400890229008,0.7426757214246789,6,-0.5850009918212891,-1.5100011825561523,-3.6675009727478027,-4.885001182556152,0.4799995422363281,2,0.01320566544866697,2.259280713776102,29.770000457763672,1.600000000000009,29.31999969482422,-1.512193079578345,29.43000030517578,0.01320566544866697
5260,2020-06-18,30.09000015258789,30.76000022888184,29.95000076293945,30.209999084472656,1362740.0,-0.006602864209123482,-3.050020504115092,-0.25531621323290693,46.26555359808288,59.20735717769325,0.08735256324811402,-0.22215214628700863,-2.2144956659013104,-1.727195670527685,14.88967974750065,0.8099994659423899,1.0841610385411258,0.14400005340576172,-1.0375495317954524,1.3255496386069758,-0.44677473919484356,0.734774846006367,-1.639999389648441,70.99566098728015,14.34062584341985,0.5907747926006065,6,-0.38500022888183594,-1.3100004196166992,-3.4675002098083496,-4.904999732971191,-0.9300003051757812,3,0.019607848108872394,-1.2857107470361895,30.290000915527344,2.259280713776102,29.770000457763672,1.600000000000009,29.31999969482422,0.019607848108872394
5261,2020-06-19,30.63999938964844,30.85000038146973,30.15999984741211,30.15999984741211,3384780.0,0.018278472391873635,-1.875004967058483,-4.000031789426866,55.935618315161676,57.42829382527578,-0.5240242636199177,-0.6345670900661027,-2.618071534300224,-2.3217094217753527,15.679337959247814,0.7600002288818395,0.8640022624960189,0.5859992980957074,-0.4119438150425019,1.5839424112339167,0.08702774152660098,1.0849708546648138,-2.1437986373901445,91.24995728333116,32.951952827717875,0.4989715565691053,6,-0.9349994659423864,-1.759999275207523,-3.962499618530277,-5.454998970031742,-0.7899990081787109,4,0.010443854477762304,-3.050020504115092,30.09000015258789,-1.2857107470361895,30.290000915527344,2.259280713776102,29.770000457763672,0.010443854477762304
5262,2020-06-22,30.43000030517578,30.82999992370605,30.29999923706055,30.34000015258789,986450.0,-0.00685375615717565,-5.2352294401437875,0.18750049670584543,55.04950988668075,55.75930484476926,-0.3316580551641941,-0.3362721213130584,-2.3033020156285424,-2.1633267390633435,16.099640305574365,0.5300006866455007,0.6976101149317877,0.30900020599365163,-0.5916171178352592,1.2096175298225624,-0.14130845592080377,0.759308867908107,-1.8396475677490258,69.56523541916016,9.5318851196307,0.4503086619144554,6,-0.7250003814697266,-1.2400007247924805,-3.5900001525878906,-5.244999885559082,-0.4600009918212926,0,0.05586594629939268,-1.875004967058483,30.63999938964844,-3.050020504115092,30.09000015258789,-1.2857107470361895,30.290000915527344,0.05586594629939268
5263,2020-06-23,30.5,30.79999923706055,30.479999542236328,30.61000061035156,1101505.0,0.0023003514335264708,-3.2666191953614225,-1.2222269317169951,48.409097017338645,52.87225606605955,-0.47163482294070747,-0.3526836436812246,-2.2823214680208004,-2.273084449201132,15.940041879840972,0.3699989318847692,0.5463261002502122,0.3334999084472656,-0.5458604960012075,1.2128603128957387,-0.10618029377697269,0.7731801106715039,-1.819261356811527,70.338958393948,12.973298133442178,0.43968020222423676,6,-0.8499994277954102,-1.3100004196166992,-3.4524998664855957,-5.314999580383301,0.12000083923339844,1,0.06491801777824024,-5.2352294401437875,30.43000030517578,-1.875004967058483,30.63999938964844,-3.050020504115092,30.09000015258789,0.06491801777824024
5264,2020-06-24,30.01000022888184,30.540000915527344,30.01000022888184,30.3700008392334,1160110.0,-0.016065566266169173,-1.9444432670707796,3.2727146622278442,45.31914211495805,50.94800801909268,-0.07057600139707176,0.1953760414107215,-1.7029028344720594,-1.8224232124883422,15.76603734470573,0.5300006866455043,0.38318460673381693,-0.18699989318847443,-0.9937371971965945,0.6197374108196456,-0.5903685451925362,0.21636875881558737,-1.2424911161621175,6.666610152609885,-48.19542318310568,0.4033686520040604,6,-0.35999965667724965,-0.8200006484985387,-2.659999847412113,-4.940000534057621,0.44999885559081676,2,0.06564476169042299,-3.2666191953614225,30.5,-5.2352294401437875,30.43000030517578,-1.875004967058483,30.63999938964844,0.06564476169042299
5265,2020-06-25,30.170000076293945,30.170000076293945,29.54999923706055,29.93000030517578,1360645.0,0.005331551022719427,4.1666785876069605,-0.6666649006061186,44.492437134725165,49.978312238614095,-0.20336392196352548,0.05721154027692066,-1.775261433056091,-2.0264997334296666,15.546706818338476,0.6200008392333949,0.2149279680778946,-0.03900003433227539,-0.8360972977251926,0.7580972290606418,-0.4375486660287322,0.35954859736418143,-1.3191913128242234,47.69233026446072,-4.768286875624469,0.39854863169645854,6,-0.5199995040893555,-0.9300003051757812,-2.7649998664855957,-5.100000381469727,0.6499996185302734,3,0.019887317863853005,-1.9444432670707796,30.01000022888184,-3.2666191953614225,30.5,-5.2352294401437875,30.43000030517578,0.019887317863853005
5266,2020-06-26,30.28000068664551,30.82999992370605,30.170000076293945,30.399999618530273,1296960.0,0.0036460261873847433,-2.882350301248731,-0.4999960263532106,49.54339023010559,50.23432684434967,-0.2012787815033299,-0.06975440753987172,-1.8438596465979877,-2.1787881232594124,14.744439390626042,0.6599998474121058,0.02595650127452842,0.0795005798339865,-0.71036869526597,0.869369854933943,-0.31543405771599353,0.47443521738396655,-1.3492242584557879,57.03133265483448,3.743961101434188,0.394934637549979,6,-0.12000083923340199,-1.0400009155273473,-2.8750004768371618,-5.440000534057621,0.9499988555908168,4,-0.036988137841336255,4.1666785876069605,30.170000076293945,-1.9444432670707796,30.01000022888184,-3.2666191953614225,30.5,-0.036988137841336255
5267,2020-06-29,30.20000076293945,30.479999542236328,30.06999969482422,30.13999938964844,1241085.0,-0.002642005346497389,-3.099982833927788,-0.5000158947133739,44.8192959355086,49.25955512344066,0.018636460260882615,0.02325156813475715,-1.712861891228716,-2.148038022143801,13.81561433741999,0.4099998474121094,-0.04460877578051736,-0.007999420166019178,-0.7946938643548052,0.7786950240227668,-0.40134664226041394,0.3853478019283756,-1.1924553766185255,50.78134196805464,-0.13326936308940418,0.3933472220943932,6,-9.536743093008226e-07,-0.48500061035155895,-2.735001087188717,-5.360000610351559,0.14999961853028054,0,-0.01158941631217536,-2.882350301248731,30.28000068664551,4.1666785876069605,30.170000076293945,-1.9444432670707796,30.01000022888184,-0.01158941631217536
5268,2020-06-30,30.71999931335449,30.71999931335449,30.270000457763672,30.31999969482422,1196700.0,0.01721849461186653,1.249996423717925,6.666507724585891,52.0787597308175,49.10142266259764,-0.39385084670308146,-0.45717989713493523,-2.1744463299894115,-2.7138045720215196,12.995452646160679,0.5199985504150391,-0.0029691248692209626,0.47199916839599254,-0.334150591015419,1.278148927807404,0.06892428869028677,0.8750740481016983,-1.6387557272276112,91.40620692635399,40.40577914467649,0.40307487970570566,6,-0.5199995040893484,-1.004999160766598,-3.0224990844726527,-5.659998893737789,-0.379999160766598,1,-0.02441406304569682,-3.099982833927788,30.20000076293945,-2.882350301248731,30.28000068664551,4.1666785876069605,30.170000076293945,-0.02441406304569682
5269,2020-07-01,30.690000534057614,30.79999923706055,30.21999931335449,30.71999931335449,1036955.0,-0.0009765227853971714,5.105306483024092,-0.07499701976491972,60.55979977199165,50.689672237476394,-0.33653545882984304,-0.4461156729636393,-2.0477816714772423,-2.715523101352698,12.021149780579853,0.5799999237060618,0.09330294912893677,0.43950033187865856,-0.3720600553092481,1.2510607190665652,0.03372013828470344,0.8452805254726137,-1.5380066761170212,89.06255355101925,31.586805353746236,0.4057801935939539,7,-0.49000072479247336,-0.975000381469723,-2.60250091552734,-5.240000724792477,-0.6100006103515625,2,-0.0022808632651060146,1.249996423717925,30.71999931335449,-3.099982833927788,30.20000076293945,-2.882350301248731,30.28000068664551,-0.0022808632651060146
5270,2020-07-02,30.8799991607666,30.920000076293945,30.309999465942386,30.88999938964844,1371785.0,0.006190896819898706,16.428189967575715,0.3333545269584094,69.64769843809194,52.21323669557976,-0.4500114974228353,-0.6347944045585976,-2.176566205498027,-2.938691625856382,10.794126305286326,0.610000610351559,0.12969855365355798,0.6079990386962884,-0.24741311542804922,1.463411192820626,0.18029296163411956,1.0357051157584571,-1.6600850418848445,95.29401204995007,31.84894378998129,0.42770607706216907,7,-0.6449995040893555,-1.164999008178711,-2.7124996185302734,-5.399999618530273,-0.4499988555908203,3,-0.013601039109727653,5.105306483024092,30.690000534057614,1.249996423717925,30.71999931335449,-3.099982833927788,30.20000076293945,-0.013601039109727653
5271,2020-07-03,30.78000068664551,31.190000534057614,30.65999984741211,30.8799991607666,644175.0,-0.0032382926437426462,-2.117649698751227,9.99961853900048,69.83699919715016,53.8562910634097,-0.3666193195913472,-0.5553954388015789,-2.0088059803833893,-2.873579628386505,9.924589081510387,0.5300006866455043,0.12943086292458972,0.5030005455017132,-0.36354950457796775,1.3695505955813942,0.06972552046187275,0.9362755705415537,-1.4580814103190214,63.39289819704651,-3.540559787696104,0.4332750250398407,7,-0.41000080108642933,-0.9600000381469798,-2.457501411437992,-5.300001144409183,-0.7100009918212926,4,0.0012995129072905787,16.428189967575715,30.8799991607666,5.105306483024092,30.690000534057614,1.249996423717925,30.71999931335449,0.0012995129072905787
5272,2020-07-06,31.59000015258789,31.59000015258789,30.88999938964844,31.20000076293945,1327125.0,0.026315771535827537,2.589753120231603,-3.9000534065768124,72.52478613109734,56.53581207604956,-1.1116728847756008,-1.3337534974307772,-2.73443149461772,-3.711554896642852,9.627760403100517,0.8099994659423793,0.2132691648299634,1.2494999885559075,0.2023693015488135,2.2966306755630015,0.7259346450523623,1.7730653320594527,-2.1186343756429125,100.0,29.961154578596194,0.5235653435035466,7,-1.0200004577636719,-1.5699996948242188,-2.83750057220459,-5.680000305175781,-1.3600006103515625,0,-0.011396030662002676,-2.117649698751227,30.78000068664551,16.428189967575715,30.8799991607666,5.105306483024092,30.690000534057614,-0.011396030662002676
5273,2020-07-07,31.04999923706055,31.59000015258789,30.670000076293945,31.399999618530273,1147430.0,-0.017094045993004015,1.5205431491047237,-0.897438280057888,59.35959966287799,58.095862914707325,-0.5424996420094281,-0.801781665761542,-2.147796957960768,-3.2021555330261258,8.927664928420798,0.9200000762939453,0.1880652077353453,0.6884990692138722,-0.39913980000847005,1.7761379384362144,0.14467963460269928,1.232318503825045,-1.3667700225512824,60.583898924507,-6.932448412541731,0.5438194346111713,7,-0.4799995422363317,-1.0299987792968786,-2.2674999237060582,-5.104999542236332,-0.5299987792968786,1,-0.022544247110812154,2.589753120231603,31.59000015258789,-2.117649698751227,30.78000068664551,16.428189967575715,30.8799991607666,-0.022544247110812154
5274,2020-07-08,31.11000061035156,31.21999931335449,30.79999923706055,30.79999923706055,1011955.0,0.0019324114256142888,-1.7096659078324163,-0.885717244047705,63.010228658343706,60.153395306220496,-0.48059667000362793,-0.8602061914847781,-2.1356498889520026,-3.294476591818306,7.986810538984335,0.4200000762939382,0.18565363364213994,0.7195004463195751,-0.4168920418246138,1.855892934463764,0.15130420224748065,1.2876966903916696,-1.2360943020344273,62.50005587932412,-4.387144335944242,0.5681962440720941,7,-0.28000068664550426,-1.090000152587887,-2.302501201629635,-4.740000724792477,-0.35000038146971946,2,-0.024750898188907744,1.5205431491047237,31.04999923706055,2.589753120231603,31.59000015258789,-2.117649698751227,30.78000068664551,-0.024750898188907744
5275,2020-07-09,31.479999542236328,32.009998321533196,31.32999992370605,31.459999084472656,1457375.0,0.011893247336088208,-3.8571525885557096,0.06451731987940836,61.229966432650556,61.45190377316993,-0.721057240207049,-1.1622027809185767,-2.4206210935290358,-3.6948121241541543,8.088750682458269,0.8999977111816371,0.23032749079212067,1.0084994316101081,-0.19749016033784628,2.2144890235580625,0.40550463563613093,1.6114942275840853,-1.4344838494921213,60.7407867892649,-2.9380893852821757,0.6029947959739775,7,-0.44000053405762074,-1.250000000000007,-2.6725001335144043,-4.885000228881836,-1.3299999237060547,3,-0.044472669596196,-1.7096659078324163,31.11000061035156,1.5205431491047237,31.04999923706055,2.589753120231603,31.59000015258789,-0.044472669596196
5276,2020-07-10,31.26000022888184,31.75,31.26000022888184,31.60000038146973,1221545.0,-0.006988542457229685,-1.8823503012487308,-16.999618539004388,61.06668253583159,63.25716895098359,-0.38825510075513847,-0.8412039326064473,-2.099311256246562,-3.510249471894955,9.056165396482724,0.4899997711181605,0.3322154034990845,0.6970001220703175,-0.4526467217505825,1.8466469658912175,0.1221767001598657,1.2718235439807692,-0.9787466206829549,44.02991979161527,-18.123451439108848,0.57482342191045,7,-0.14500141143799894,-1.0300006866455185,-2.1500005722045934,-4.420000076293949,-0.7800006866455114,4,-0.02655150088384206,-3.8571525885557096,31.479999542236328,-1.7096659078324163,31.11000061035156,1.5205431491047237,31.04999923706055,-0.02655150088384206
5277,2020-07-13,31.59000015258789,31.59000015258789,31.10000038146973,31.489999771118164,1055520.0,0.01055661936307839,8.799958038490077,-0.2941186370317181,63.591042964394894,64.53631153249219,-0.5591488884242892,-1.0460531576207615,-2.3114387130387897,-3.8777993201180934,9.723118945486553,0.4899997711181605,0.44473057669502225,0.9135000228881829,-0.165490863085882,1.9924909088622478,0.37400457990115044,1.4529954658752153,-1.10129717878889,68.65681201915928,7.227439879311255,0.5394954429870323,7,-0.4750013351440501,-1.3600006103515696,-2.3475003242492676,-4.635000228881836,-1.389999389648441,0,-0.04811650681929969,-1.8823503012487308,31.26000022888184,-3.8571525885557096,31.479999542236328,-1.7096659078324163,31.11000061035156,-0.04811650681929969
5278,2020-07-14,30.479999542236328,30.899999618530273,30.26000022888184,30.899999618530273,1150785.0,-0.03513772095568124,2.047615587576788,-4.199984741269145,55.0755916391309,63.926955073285455,0.5735416044843724,0.1263438022674741,-1.1156330745172411,-2.8065959397886147,10.405518405457038,1.3299999237060511,0.5012598206594845,-0.232000541687011,-1.2290189618016463,0.7650178784276243,-0.7305097517443286,0.2665086683703066,1.529998779296868,12.571403036284224,-53.480665661091535,0.49850921005731813,7,0.6549997329711914,-0.2500000000000071,-1.237499713897705,-3.255000114440918,-0.1399993896484375,1,-0.008202099860715961,8.799958038490077,31.59000015258789,-1.8823503012487308,31.26000022888184,-3.8571525885557096,31.479999542236328,-0.008202099860715961
5279,2020-07-15,30.690000534057614,31.0,30.6200008392334,30.729999542236328,1424800.0,0.006889796423070305,-3.2222504794905213,0.09523571645906177,55.555564612298475,62.36116242597507,0.4062635669131005,-0.054972173368284416,-1.2411001435383717,-3.0510541314960022,10.5671080747671,0.5200004577636719,0.5999962582400293,-0.04199953079223917,-1.0192263174916576,0.9352272559071793,-0.5306129241419484,0.44661386255747004,1.284997825622554,24.571472790824405,-41.993523448834296,0.4886133933497094,7,0.4449987411499059,-0.4600009918212926,-1.3075008392333949,-3.4300003051757777,-0.5500011444091726,2,-0.005539265993341647,2.047615587576788,30.479999542236328,8.799958038490077,31.59000015258789,-1.8823503012487308,31.26000022888184,-0.005539265993341647
5280,2020-07-16,30.68000030517578,30.770000457763672,30.20000076293945,30.57999992370605,1439525.0,-0.00032584648770972446,3.0714164072452075,-2.500071527347156,54.36681177243227,60.64225271211752,0.43014481415358574,0.0015765582532694111,-1.1662163120311249,-3.062985687704362,10.359573345059886,0.5699996948242223,0.6266162952658547,-0.08149976730346609,-1.0116104560998131,0.848610921492881,-0.5465551117016396,0.38355557709470744,1.2606980918884183,30.967727645247905,-35.282910157759105,0.46505534439817353,7,0.42499923706053977,-0.45000076293946023,-1.1375007629394531,-3.4200000762939453,-0.20000076293945312,3,0.0026075594168935012,-3.2222504794905213,30.690000534057614,2.047615587576788,30.479999542236328,8.799958038490077,31.59000015258789,0.0026075594168935012
5281,2020-07-17,30.959999084472656,31.04999923706055,30.68000030517578,30.8799991607666,1337170.0,0.009126426874566773,1.8461431243809787,0.7999961853172578,57.94978161234183,59.022807765589135,0.19932508055020648,-0.26690374010537,-1.382865341318901,-3.3524933875173915,10.17834129680856,0.3699989318847692,0.6249004944793235,0.1824990272521987,-0.7498181138777475,1.114816168382145,-0.2836595433127762,0.6486575978171736,0.9110714072265544,54.676162248202544,-12.97227597980823,0.4661585705649738,7,0.14500045776366477,-0.7299995422363352,-1.3924994468688965,-3.6999988555908203,0.14000129699707387,4,-0.02616277422141855,3.0714164072452075,30.68000030517578,-3.2222504794905213,30.690000534057614,2.047615587576788,30.479999542236328,-0.02616277422141855
5282,2020-07-20,32.130001068115234,32.130001068115234,30.95000076293945,31.03000068664551,1274360.0,0.03779076286308314,1.1454543562960755,13.750017881410441,62.98344540327097,59.42545729229946,-0.9901468758389278,-1.3734323893152656,-2.459464114287343,-4.527053719762971,10.3837533095551,1.1800003051757848,0.6013950965175496,1.2675009727478042,0.17275031885797176,2.3622516266376365,0.720125645802888,1.8148762996927204,-1.9300003051757848,100.0,33.89620845856436,0.5473753269449165,7,-0.9650001525878906,-1.8400001525878906,-2.7400012016296387,-4.870000839233398,-0.9600009918212891,0,-0.0513539206668846,1.8461431243809787,30.959999084472656,3.0714164072452075,30.68000030517578,-3.2222504794905213,30.690000534057614,-0.0513539206668846
5283,2020-07-21,32.47999954223633,32.700000762939446,32.40999984741211,32.459999084472656,1734930.0,0.010893198334450682,-3.833391613949082,0.01818222802518399,65.56521392995228,59.709344544700414,-1.2471154022907882,-1.6521976144929411,-2.7116784644777923,-4.869881625223513,10.774926356791145,0.5699996948242116,0.5976022776034533,1.5184994697570815,0.22221705620263066,2.8147818833115323,0.8703582629798561,2.166640676534307,-2.241398773193364,91.19995117187527,26.843625577889668,0.6481412067772248,7,-1.029998779296882,-1.3949995040893626,-3.232499599456787,-5.219999313354492,-0.7600002288818395,1,-0.07019700774108739,1.1454543562960755,32.130001068115234,1.8461431243809787,30.959999084472656,3.0714164072452075,30.68000030517578,-0.07019700774108739
5284,2020-07-22,31.979999542236328,32.43000030517578,31.709999084472656,32.400001525878906,1202625.0,-0.015394088886910517,2.000007947293549,-20.999618539004388,59.07591153804395,59.470005111966344,-0.682500092161785,-1.0509243796257017,-2.1102735803276644,-4.357083135354976,11.441803275689109,0.7700004577636719,0.49940912280823113,0.919999504089354,-0.3712339174543047,2.2112329256330128,0.2743827933175247,1.5656162148611834,-1.642942773437504,71.19995117187524,10.312672832864891,0.6456167107718297,7,-0.5299987792968821,-0.8549995422363281,-2.732499599456787,-4.719999313354492,-0.18999862670898438,2,-0.05128203293069067,-3.833391613949082,32.47999954223633,1.1454543562960755,32.130001068115234,1.8461431243809787,30.959999084472656,-0.05128203293069067
5285,2020-07-23,30.770000457763672,32.509998321533196,30.5,32.40999984741211,2122575.0,-0.03783611950571164,1.1847851326024672,3.904742009609359,49.93026339766087,58.232625207725164,0.46510503207969833,0.21748031072217344,-0.7902069079153051,-3.1379983023927664,11.909451761903977,2.009998321533196,0.4754950852231339,-0.3199995994567857,-1.5506261073328886,0.9106269084193173,-0.9353128533948372,0.2953136544812658,-0.33842592919922154,12.272743824094006,-46.302466812507944,0.6153132539380515,7,0.6800003051757741,0.3549995422363281,-1.5275006294250488,-3.510000228881836,0.8400001525878871,3,-0.02047452254607529,2.000007947293549,31.979999542236328,-3.833391613949082,32.47999954223633,1.1454543562960755,32.130001068115234,-0.02047452254607529
5286,2020-07-24,29.15999984741211,30.479999542236328,28.690000534057614,30.309999465942386,2956920.0,-0.05232371096521504,1.4026836015356128,0.7012195405614141,34.75533291724258,55.02865742470823,1.9510698427206954,1.8332634294727868,0.8915005631498758,-1.5350476266136965,12.613109834982442,2.0799999237060582,0.38810399761723957,-1.874000167846681,-3.3393673281963956,-0.4086330074969666,-2.6066837480215383,-1.1413165876718239,3.5400009155273366,11.720680462044577,-39.895517837432784,0.7326835801748567,7,1.5350008010864187,1.5350008010864187,0.08249998092651367,-1.8999996185302734,2.4099998474121094,4,0.045267479483247275,1.1847851326024672,30.770000457763672,2.000007947293549,31.979999542236328,-3.833391613949082,32.47999954223633,0.045267479483247275
5287,2020-07-27,29.85000038146973,29.959999084472656,29.290000915527344,29.290000915527344,1526615.0,0.023662569878883488,-1.3928528853784559,-0.48695621887081764,42.6108452489759,53.6436856035799,1.1044374323887567,1.175990973187421,0.2549785646062084,-2.229913744232565,13.469963085900021,0.7999992370605469,0.2923148645846645,-1.1664996147155726,-2.681328402059716,0.34832917262857066,-1.9239140083876443,-0.409085221043501,2.769800376892082,28.927675341693842,-20.663788646501317,0.7574143936720719,7,0.8450002670287979,0.8450002670287979,-0.5575003623962438,-2.480000495910648,1.9300003051757812,0,0.041876046366015274,1.4026836015356128,29.15999984741211,1.1847851326024672,30.770000457763672,2.000007947293549,31.979999542236328,0.041876046366015274
5288,2020-07-28,29.96999931335449,30.15999984741211,29.78000068664551,30.1299991607666,1456330.0,0.004020064668382783,2.4545186572339808,-0.28571428571429025,43.03177554839196,52.25215348536806,1.0107815610211723,1.0507979390158688,0.21223220086771377,-2.354129868109009,14.046306410905368,0.379999160766598,0.2081519946066166,-1.0090006828308127,-2.5904045052445177,0.5724031395828924,-1.7997025940376652,-0.21829877162396016,2.5712054405212363,33.507840855131825,-13.853826544863296,0.7907019112068521,7,0.7250013351440394,0.7250013351440394,-0.5224995613098109,-2.4649991989135707,2.2100009918212926,1,0.04004006641417379,-1.3928528853784559,29.85000038146973,1.4026836015356128,29.15999984741211,1.1847851326024672,30.770000457763672,0.04004006641417379
5289,2020-07-29,30.6200008392334,30.6200008392334,29.95000076293945,29.95000076293945,1401235.0,0.02168840643213743,1.0000000000000107,-4.18750447035255,44.91726594456469,51.202203948938326,0.3909152818394155,0.4166449270558985,-0.3736150845141495,-2.991039590077385,14.40306327594062,0.6700000762939489,0.09010577057408753,-0.35549917221069194,-1.9399031240956077,1.2289047796742203,-1.1477011481531498,0.43670280373176595,1.844179830245963,50.52359746132763,4.653772612816219,0.7922019759424562,7,0.07499980926512961,0.07499980926512961,-1.2000007629394531,-2.9300012588500977,0.6499996185302734,2,0.035924181710395686,2.4545186572339808,29.96999931335449,-1.3928528853784559,29.85000038146973,1.4026836015356128,29.15999984741211,0.035924181710395686
5290,2020-07-30,30.459999084472656,30.84000015258789,30.31999969482422,30.739999771118164,2686215.0,-0.0052254000775771026,1.166662030763851,-0.41791142501700734,45.23809037241191,49.78979381116834,0.5771181524995441,0.5729430930600472,-0.13613328625143595,-2.7939944548877236,14.57113552461759,0.5200004577636719,0.08560334049660057,-0.494500923156739,-2.095283378745876,1.1062815324323978,-1.2948921509513056,0.3058903046378276,1.9286979822982673,82.3255285796283,34.726634667432556,0.8003912277945682,7,0.2350015640258718,0.2350015640258718,-1.039999008178711,-2.164999008178711,-0.03999900817871094,3,0.043663882830931255,1.0000000000000107,30.6200008392334,2.4545186572339808,29.96999931335449,-1.3928528853784559,29.85000038146973,0.043663882830931255
5291,2020-07-31,30.81999969482422,31.149999618530273,30.61000061035156,30.6299991607666,1820900.0,0.011818799119238221,-3.6956918356345003,-0.6785716718550964,45.43297697833587,47.83974176395333,0.21810641940189868,0.22777067537146678,-0.43092636250003835,-3.1120871608916936,14.348123180566908,0.6900005340576172,0.07226164298064575,-0.1365002632141099,-1.7364645100625111,1.4634639836342878,-0.9364823866383105,0.6634818602100907,1.494723441292436,82.25805624631477,35.78107902694349,0.799982123424199,7,-0.1249990463256907,-0.1249990463256907,-1.3749995231628418,-2.4149999618530273,0.4200000762939453,4,0.025632735994478573,1.166662030763851,30.459999084472656,1.0000000000000107,30.6200008392334,2.4545186572339808,29.96999931335449,0.025632735994478573
5292,2020-08-03,31.229999542236328,31.3700008392334,30.6200008392334,30.86000061035156,1050500.0,0.01330304514834113,1.3076868903834642,1.947357325703979,54.85122687124884,46.64929875743073,-0.37211635322447734,-0.2219625012981119,-0.7892751552117474,-3.468427892310892,13.624710914065172,0.75,0.07888374252560482,0.29149961471557617,-1.2864041287469448,1.8694033581781007,-0.4974522570156843,1.0804514864468366,1.0122291418391427,91.1948878263185,38.75899976536179,0.7889518717312621,8,-0.6300001144409251,-0.5349988937378001,-1.5299997329711914,-2.8249998092651367,-0.4399986267089844,0,0.010886972704820641,-3.6956918356345003,30.81999969482422,1.166662030763851,30.459999084472656,1.0000000000000107,30.6200008392334,0.010886972704820641
5293,2020-08-04,30.35000038146973,31.53000068664551,30.34000015258789,31.399999618530273,1254640.0,-0.028178007482083434,-1.224300698054154,-2.837843968121374,47.97618993555892,45.41599635715462,0.1944129362555138,0.6354873971454289,0.11709536543063948,-2.5062900168150755,13.272745025497743,1.1900005340576207,0.020711105288157228,-0.5534996032714794,-2.1519103773013377,1.0449111707583754,-1.3527049902864086,0.24570578374344976,1.8211837396053845,25.316432775011656,-29.378239579100914,0.7992053870149276,8,0.24999904632567294,0.34500026702879794,-0.39250040054321644,-1.87500095367432,0.8999996185302699,1,0.047116978161518386,1.3076868903834642,31.229999542236328,-3.6956918356345003,30.81999969482422,1.166662030763851,30.459999084472656,0.047116978161518386
5294,2020-08-05,30.34000015258789,30.61000061035156,30.25,30.57999992370605,1216030.0,-0.00032949682886806997,1.3999949137564147,0.22857137667074517,47.97618993555888,45.198877083587725,-0.058876832392659395,0.6164490177319166,0.16001969319383136,-2.423594331483933,12.931633442424973,0.36000061035155895,-0.17631582370668752,-0.524999809265136,-2.13948035334451,1.089480734814238,-1.3322400813048212,0.2822404627745492,1.7615602967468718,7.031258149068137,-48.571806099546976,0.8072402720396863,8,-0.22999954223632812,0.3550004959106374,-0.38250017166137695,-1.8650007247924805,1.0300006866455078,2,0.06064601658978397,-1.224300698054154,30.35000038146973,1.3076868903834642,31.229999542236328,-3.6956918356345003,30.81999969482422,0.06064601658978397
5295,2020-08-06,30.07999992370605,30.739999771118164,30.0,30.270000457763672,739415.0,-0.008569552655709578,-3.2285655119045673,0.7916696469017741,44.74941021296062,46.30933011644529,0.10387763779973014,0.8075927324875458,0.4335154988593395,-2.050956268653078,11.852105622071226,0.7399997711181641,-0.4507954346377758,-0.7150000572204611,-2.3385828989417696,0.9085827845008474,-1.5267914780811154,0.09679136364019314,1.9533293273231713,5.228750836801844,-48.405806008993316,0.811791420860654,8,0.33000087738037465,0.6150007247924769,-0.12249994277953746,-1.605000495910641,1.1399993896484375,3,0.03956118806768294,1.3999949137564147,30.34000015258789,-1.224300698054154,30.35000038146973,1.3076868903834642,31.229999542236328,0.03956118806768294
5296,2020-08-07,30.43000030517578,30.520000457763672,29.959999084472656,29.989999771118164,961415.0,0.011635651009224146,-1.239996948253829,-2.3157857752346103,38.75661075310487,45.88108183912628,-0.05255474400611604,0.4134187949693313,0.08459224501455154,-2.2915269128910367,10.836507567003958,0.5600013732910156,-0.6588549980781444,-0.3234996795654297,-1.9394501378803,1.2924507787494441,-1.1314749087228648,0.48447554959200545,1.536462371514009,29.93635293445888,-17.096612480556814,0.8079752291574361,8,0.22500038146973012,0.2650003433227468,-0.4550004005432129,-1.955000877380371,1.1599998474121094,4,-0.0003286305876288864,-3.2285655119045673,30.07999992370605,1.3999949137564147,30.34000015258789,-1.224300698054154,30.35000038146973,-0.0003286305876288864
5297,2020-08-10,30.06999969482422,30.3799991607666,29.90999984741211,30.309999465942386,998805.0,-0.011830450435136197,1.4736860597603763,-0.5454533632151004,34.08191063332512,44.886652404118855,0.38211842529328877,0.6890331649797119,0.4544041701148842,-1.8423992647797682,10.03604425297748,0.5200004577636719,-0.7293010990467863,-0.6075002670288079,-2.2006154208696387,0.9856148868120229,-1.404057843949225,0.1890573098916093,1.8309337390129272,9.876528674381593,-30.26550205523743,0.7965575769204155,8,0.6500005722045898,0.6250009536743093,0.025000572204589844,-1.4899997711181676,1.5300006866455114,0,0.03890921477113718,-1.239996948253829,30.43000030517578,-3.2285655119045673,30.07999992370605,1.3999949137564147,30.34000015258789,0.03890921477113718
5298,2020-08-11,30.229999542236328,30.559999465942386,30.10000038146973,30.18000030517578,1166310.0,0.005320912837909031,-3.3809627611263973,-0.2083303530982493,37.897654305224194,44.10669555530325,0.2937713368949524,0.5368691939661403,0.3104680404014246,-1.8993018111507993,10.30969912816,0.4899997711181676,-0.5209515684170967,-0.4350004196166992,-2.0385294686992808,1.1685286294658788,-1.23676494415799,0.36676410492459155,1.6067152336052288,38.554183643220064,2.244076138284335,0.8017645245412898,8,0.49000072479248047,0.4650011062621999,0.06500053405761719,-1.4499998092651367,1.7700004577636719,1,0.018524690101586083,1.4736860597603763,30.06999969482422,-1.239996948253829,30.43000030517578,-3.2285655119045673,30.07999992370605,0.018524690101586083
5299,2020-08-12,30.520000457763672,30.56999969482422,30.059999465942386,30.170000076293945,713780.0,0.009593149848453164,1.2666734483679254,7.000114442664225,48.01901906137971,44.41568763185523,-0.01330560693632421,0.24609679643899796,0.017020596553585676,-2.1291384753897944,10.498004125701105,0.5100002288818324,-0.4213438956792004,-0.13649950027465962,-1.7412723505542687,1.4682733500049494,-0.9388859254144641,0.6658869248651449,1.253780033242208,73.49405619555152,32.732955878834424,0.8023864251398051,8,0.19999980926513672,0.17500019073485618,-0.22500038146972656,-1.7400007247924805,1.1199989318847692,2,0.023918726451087835,-3.3809627611263973,30.229999542236328,1.4736860597603763,30.06999969482422,-1.239996948253829,30.43000030517578,0.023918726451087835
5300,2020-08-13,30.76000022888184,30.81999969482422,30.479999542236328,30.59000015258789,730840.0,0.007863688319739826,1.344836658050683,0.48571397431077684,66.19432158873506,46.72250369967736,-0.2305162160553138,0.013067707077436097,-0.21758278378718288,-2.275671981564372,11.12823197581187,0.3400001525878906,-0.320481221135136,0.0995002746582081,-1.5059178915647387,1.7049184408811513,-0.7032088084532653,0.9022093577696815,0.9521046629850751,93.40665098867787,46.949144575779805,0.8027090831114719,8,-0.039999961853030896,-0.06499958038331144,-0.3350000381469762,-1.980000495910648,1.2299995422363246,3,0.01983096897960368,1.2666734483679254,30.520000457763672,-3.3809627611263973,30.229999542236328,1.4736860597603763,30.06999969482422,0.01983096897960368
5301,2020-08-14,30.149999618530273,30.79999923706055,30.059999465942386,30.59000015258789,929700.0,-0.019830968979603902,-1.3870928046908682,-2.588237274063382,53.086409093727625,46.52641283550834,0.3067033457412194,0.5894976255421156,0.3834225117466161,-1.6263772251423205,11.621459406176271,0.7399997711181641,-0.2965406662208885,-0.47000036239624166,-2.084448384546313,1.1444476597538262,-1.2772243734712774,0.33722364867879406,1.5016631861804548,26.373605644076108,-21.380062536789595,0.8072240110750342,8,0.5700006484985352,0.5450010299682546,0.484999656677239,-1.1600008010864329,1.360000610351566,4,0.03548921089095436,1.344836658050683,30.76000022888184,1.2666734483679254,30.520000457763672,-3.3809627611263973,30.229999542236328,0.03548921089095436
5302,2020-08-17,30.479999542236328,30.56999969482422,30.07999992370605,30.07999992370605,799640.0,0.010945271239845678,-1.4500011920940066,-0.9090889386918286,55.0295826823463,47.31012314070692,-0.15742730422647355,0.13654645981736735,0.05968210853493616,-1.9047058570935889,11.00547458322351,0.4899997711181676,-0.25577445741013705,-0.057500362396240234,-1.5072896802894782,1.3922889554969977,-0.782395021342861,0.6673942965503805,1.1124300170613388,55.263151290345846,5.4717115774777625,0.7248946589466198,8,-0.11499977111816406,0.21500110626219993,0.19249963760375266,-1.4900007247924876,1.0900001525878906,0,0.036417343406236924,-1.3870928046908682,30.149999618530273,1.344836658050683,30.76000022888184,1.2666734483679254,30.520000457763672,0.036417343406236924
5303,2020-08-18,30.20000076293945,30.6200008392334,30.13999938964844,30.3700008392334,1018790.0,-0.00918631179468632,-2.3103226018613476,-0.4250005960470213,45.531916620504774,47.03853721681203,0.1106974406820207,0.24978184069616205,0.33282211747648915,-1.5685508799809078,9.830326483838899,0.4800014495849574,-0.2511086445110422,-0.22349920272827362,-1.3534413690815938,0.9064429636250466,-0.7884702859049355,0.3414718804483883,1.3343802158534146,18.421217741347697,-29.985563178589906,0.5649710831766602,8,0.1649990081787145,0.4949998855590785,0.4724984169006312,-1.210001945495609,1.5099983215332067,1,0.04635760209146489,-1.4500011920940066,30.479999542236328,-1.3870928046908682,30.149999618530273,1.344836658050683,30.76000022888184,0.04635760209146489
5304,2020-08-19,30.34000015258789,30.809999465942386,30.26000022888184,30.29999923706055,954300.0,0.004635741261975301,-8.166735543758689,-0.23529939750247056,48.717960213036164,47.479487216820424,-0.032745486721275086,-0.020429262161208328,0.19067309254402787,-1.6569177318084947,9.395082246118472,0.6099987030029368,-0.3747440003307112,-0.0014998435974113988,-0.8616657466544346,0.8586660594596118,-0.431582795125923,0.4285831079311002,1.1374932173102685,36.842184515847,-6.97361725313344,0.43008295152851217,8,0.024999618530273438,0.3550004959106374,0.34249925613402965,-1.35000133514405,1.1399993896484375,2,0.05471324453076898,-2.3103226018613476,30.20000076293945,-1.4500011920940066,30.479999542236328,-1.3870928046908682,30.149999618530273,0.05471324453076898
5305,2020-08-20,30.13999938964844,30.35000038146973,29.8799991607666,30.229999542236328,867005.0,-0.0065919829246404715,1.8484764414851407,-2.2499523173756595,42.47787349216095,47.89296085449332,0.1974223016887855,0.13697625067751673,0.4077552826332571,-1.4148648367632681,10.07258978791416,0.47000122070312855,-0.3756508552067608,-0.17000055313109996,-1.010000595773274,0.6699994895110741,-0.590000574452187,0.24999946818998708,1.2817441235329063,27.957004684282904,-10.541872453596444,0.42000002132108716,8,0.2100000381469691,0.555001258850087,0.5425000190734792,-0.9600000381469762,1.3700008392333984,3,0.04976775150550172,-8.166735543758689,30.34000015258789,-2.3103226018613476,30.20000076293945,-1.4500011920940066,30.479999542236328,0.04976775150550172
5306,2020-08-21,30.479999542236328,30.78000068664551,30.040000915527344,30.26000022888184,1176865.0,0.011280695403884433,-1.2424305477286695,-2.4444326707074704,41.573035152643605,48.725308023306475,-0.15057407187882532,-0.10441583629572193,0.10300188660941245,-1.7171150550755847,9.123282363945734,0.7399997711181676,-0.3677178085527508,0.10399961471557617,-0.5401448648341258,0.7481440942652782,-0.21807262505927483,0.42607185449042717,0.8871091113625447,64.51614887979171,31.33286321660733,0.3220722397748503,8,-0.13000011444091797,0.21500110626219993,0.1874999999999929,-1.1850004196167063,1.5800018310546875,4,0.04954069066797118,1.8484764414851407,30.13999938964844,-8.166735543758689,30.34000015258789,-2.3103226018613476,30.20000076293945,0.04954069066797118
5307,2020-08-24,31.10000038146973,31.40999984741211,30.690000534057614,30.770000457763672,1168250.0,0.02034123518848041,-1.9387740802877091,1.5000043348968264,58.9498754533933,51.06444370643638,-0.6806857405844582,-0.6597963455525466,-0.470274829375402,-2.2872341911078458,8.184430783447505,0.9300003051757812,-0.28831962461602245,0.6615004539489782,-0.009752288460113334,1.3327531963580697,0.3258740827444342,0.9971268251535221,-2.4099998474121165,79.73860609029882,43.67817089951039,0.3356263712045452,8,-0.45500087738037465,-0.40499973297120206,-0.4325008392334091,-1.8050012588501083,1.2100009918212855,0,0.013183274674697376,-1.2424305477286695,30.479999542236328,1.8484764414851407,30.13999938964844,-8.166735543758689,30.34000015258789,0.013183274674697376
5308,2020-08-25,31.170000076293945,31.3799991607666,30.979999542236328,31.0,864280.0,0.0022507940181866193,-2.8095021843579984,0.5151518654451871,59.76470060249746,52.36951943322724,-0.6742260510441369,-0.6696171029165612,-0.5062807372671934,-2.2848830721513096,7.405448838661702,0.39999961853027344,-0.17631907850498862,0.6715001106262193,-0.036923745630385696,1.3799239668828243,0.31728818249791857,1.02571203875452,-2.4255995559692423,84.31374748959374,42.73970843221171,0.3542119281283025,8,-0.5250005722045898,-0.47499942779541726,-0.44249916076660156,-1.8149995803833008,0.7800006866455043,1,0.012832839831607545,-1.9387740802877091,31.10000038146973,-1.2424305477286695,30.479999542236328,1.8484764414851407,30.13999938964844,0.012832839831607545
5309,2020-08-26,31.71999931335449,31.71999931335449,31.020000457763672,31.020000457763672,783405.0,0.017645147119484283,1.0000000000000102,4.117638479058423,68.06166364459797,52.57700188387868,-1.1578666097997399,-1.1942095867422893,-1.0319580036897413,-2.7364044299690136,7.205187231059121,0.6999988555908168,0.029825263815567382,1.16649942398071,0.27199525994608464,2.0610035880153355,0.7192473419633956,1.6137515059980245,-2.9222868064880387,100.0,51.60492551821312,0.44725208201731337,8,-0.9200000762939418,-1.1199998855590856,-0.45249891281128285,-2.079998970031742,0.4600009918212926,2,-0.0003152657344990262,-2.8095021843579984,31.170000076293945,-1.9387740802877091,31.10000038146973,-1.2424305477286695,30.479999542236328,-0.0003152657344990262
5310,2020-08-27,31.790000915527344,32.130001068115234,31.53000068664551,31.6299991607666,1101220.0,0.0022068601414939604,-2.3333474618926724,0.22857430906182932,65.96244047373857,54.00767203721323,-1.191719724303816,-1.2221206759155478,-1.069875135329383,-2.7183370165172462,7.380293771480509,0.600000381469723,0.19778850472044596,1.1700009346008287,0.12044953006359549,2.219552339138062,0.6452252323322121,1.6947766368694452,-2.8753969364013727,83.73205130311145,31.638791107482845,0.5247757022686166,8,-0.7850008010864258,-1.1900014877319407,-0.5025005340576207,-2.150000572204597,-0.13000106811523438,3,-0.009751537098559804,1.0000000000000102,31.71999931335449,-2.8095021843579984,31.170000076293945,-1.9387740802877091,31.10000038146973,-0.009751537098559804
5311,2020-08-28,31.61000061035156,31.79999923706055,31.3799991607666,31.68000030517578,673595.0,-0.005662167347968428,1.7096992518211855,-0.4374932945510253,68.87255176953246,55.54577971356725,-0.8748373242583476,-1.0328559515036133,-0.8769512986231298,-2.4478655533102582,7.793772545389594,0.42000007629394887,0.2556251892743724,0.9505005836486795,-0.18655910598623038,2.0875602732835894,0.38197073883122457,1.5190304284661345,-2.5024728058862316,63.88887049240025,6.188808559589539,0.5685298448174552,8,-0.605000495910641,-1.1999998092651332,-0.32250022888183594,-1.9700002670288121,0.47000122070313566,4,-0.0031635678436833237,-2.3333474618926724,31.790000915527344,1.0000000000000102,31.71999931335449,-2.8095021843579984,31.170000076293945,-0.0031635678436833237
5312,2020-08-31,31.56999969482422,31.95000076293945,31.53000068664551,31.78000068664551,894965.0,-0.0012654512734884271,-1.8965621567583075,3.000027247956302,66.91918145904353,57.92214247340488,-0.7419878483920712,-1.0182850547877003,-0.8174552765581851,-2.3376245583580832,8.508979520002944,0.4200000762939382,0.18217707606690325,0.8934996604919441,-0.2887424064258006,2.0757417274096888,0.3023786270330717,1.4846206939508164,-2.281123494539898,51.30429302143526,-8.453348048988104,0.5911210334588726,8,-0.5649995803833008,-0.8599987030029297,-0.8749990463256907,-1.929999351501472,-0.31999969482421875,0,0.015521117618101599,1.7096992518211855,31.61000061035156,-2.3333474618926724,31.790000915527344,1.0000000000000102,31.71999931335449,0.015521117618101599
5313,2020-09-01,31.78000068664551,32.419998168945305,31.739999771118164,31.989999771118164,1120060.0,0.006651916181542594,-3.6896293178290005,0.9999909174303255,66.2371038997876,59.86871399415505,-0.7870645809996368,-1.175952724367562,-1.0073756297428709,-2.483754158717449,9.181159623735057,0.8499984741210866,0.24388455208563187,1.0320006370544483,-0.23689229695895975,2.30089357106786,0.3975541700477443,1.6664471040611524,-2.320656994291337,54.28581938468885,-3.5799992276500276,0.634446467006705,9,-0.6300020217895579,-0.6800012588501012,-1.0850000381469833,-2.039999961853031,-0.8299999237060618,1,0.01667717668955926,-1.8965621567583075,31.56999969482422,1.7096992518211855,31.61000061035156,-2.3333474618926724,31.790000915527344,0.01667717668955926
5314,2020-09-02,32.18000030517578,32.34000015258789,31.63999938964844,31.78000068664551,1203785.0,0.01258652013492112,-1.0588190745462458,-1.9047683923705876,67.57424609029206,62.65719983839184,-1.004216187036306,-1.5083712159955525,-1.3664359858931334,-2.815790276998758,9.745440635790777,0.7000007629394496,0.2859503804385284,1.3400002479553237,-0.06396442834439142,2.743964924255039,0.6380179098054661,2.0419825861051812,-2.4838042546943164,76.92326032215935,22.58016297094077,0.7019823381498582,9,-0.9500007629394567,-1.0300016403198278,-1.4849996566772532,-2.1300001144409215,-0.4899997711181676,2,-0.007147282164547963,-3.6896293178290005,31.78000068664551,-1.8965621567583075,31.56999969482422,1.7096992518211855,31.61000061035156,-0.007147282164547963
5315,2020-09-03,31.270000457763672,32.560001373291016,31.03000068664551,32.279998779296875,1392910.0,-0.028278428799944577,-1.0536951412464144,-2.524998211858974,62.90322935065358,65.0272214159485,0.09267698507223798,-0.5319202472111435,-0.4303851373858052,-1.8451429716800725,9.76561248223084,1.5300006866455043,0.39377388441500827,0.37050037384033274,-0.9982716410374763,1.7392723887181383,-0.31388563359857,1.0548863812792355,-1.3559002378050984,15.686252510406067,-40.45177387851237,0.6843860074389028,9,0.35500049591064453,-0.05000019073486328,-0.5749998092651438,-1.2200002670288121,0.8899993896484375,3,0.02910136981421685,-1.0588190745462458,32.18000030517578,-3.6896293178290005,31.78000068664551,-1.8965621567583075,31.56999969482422,0.02910136981421685
5316,2020-09-04,30.420000076293945,31.38999938964844,30.15999984741211,31.07999992370605,1321390.0,-0.02718261493528984,-1.0847444476772439,0.6534662814193684,49.38272186358069,63.96420435041377,1.0429485916147243,0.33443941129885246,0.4327800906943793,-0.9632518865935822,9.637092023894192,1.2299995422363317,0.46067875935091607,-0.4789999961853013,-1.8485012616276393,0.8905012692570367,-1.1637506289064703,0.20575063653586767,2.1400012969970703,10.833335982426973,-43.539294703934004,0.6847506327211685,9,0.9400005340576172,0.8000001907348633,0.27500057220458274,-0.3699998855590856,2.010000228881836,4,0.040762648520980216,-1.0536951412464144,31.270000457763672,-1.0588190745462458,32.18000030517578,-3.6896293178290005,31.78000068664551,0.040762648520980216
5317,2020-09-07,31.239999771118164,31.35000038146973,30.46999931335449,30.46999931335449,718515.0,0.02695593993319023,-1.2857157011855254,-1.1666676299742913,59.62961432375531,63.949194763886865,0.27367621762518013,-0.41467304825605567,-0.3616758275760006,-1.7414786959672028,9.450972406162208,0.9300003051757848,0.6070084792148727,0.28249969482421733,-1.0369403228086256,1.6019397124570638,-0.3772203139922041,0.9422197036406388,1.3200016021728516,44.99996821087633,-13.345242247943261,0.6597200088164225,9,0.12000083923339844,-0.01999950408935547,-0.544999122619636,-1.139999389648441,0.9400005340576172,0,0.026888670489464195,-1.0847444476772439,30.420000076293945,-1.0536951412464144,31.270000457763672,-1.0588190745462458,32.18000030517578,0.026888670489464195
5318,2020-09-08,30.790000915527344,31.46999931335449,30.15999984741211,31.36000061035156,1388640.0,-0.01440457294775177,2.3164665150439867,-0.7402589038449073,53.94046002152531,62.38017213910101,0.7421484209665721,0.08372335272223097,0.09240076364861238,-1.2517399145929105,9.61361017709625,1.3099994659423793,0.7330687378353531,-0.19549922943115305,-1.473037831218619,1.0820393723563129,-0.8342685303248878,0.4432700714625817,1.722000427246094,26.25002781548321,-33.37699201515932,0.6387693008937331,9,0.5699996948242188,0.42999935150146484,-0.1425008773803782,-0.6900005340576207,1.25,1,0.014939885378200124,-1.2857157011855254,31.239999771118164,-1.0847444476772439,30.420000076293945,-1.0536951412464144,31.270000457763672,0.014939885378200124
5319,2020-09-09,31.25,31.32999992370605,30.63999938964844,30.63999938964844,721750.0,0.014939885378200124,-1.262294569377395,-1.0701770823573507,59.296485623003164,61.6395104890193,0.2329678120136478,-0.33600925280317995,-0.35712418328363427,-1.650398863389512,9.740478013455478,0.6900005340576101,0.7369399704831281,0.2279998779296868,-1.0351726879765621,1.4911724438359393,-0.40358640502343945,0.859586160882813,1.2149613128662082,45.41664414937073,-17.463918100560903,0.6315862829531257,9,0.1100006103515625,-0.029999732971191406,-0.6024999618530344,-0.674999237060554,0.12999916076660156,2,-0.009599975585937615,2.3164665150439867,30.790000915527344,-1.2857157011855254,31.239999771118164,-1.0847444476772439,30.420000076293945,-0.009599975585937615
5320,2020-09-10,31.3700008392334,31.420000076293945,30.979999542236328,31.35000038146973,901730.0,0.0038400268554688033,6.333407508662619,0.03278760287164557,57.739139145846444,60.40246464194307,0.052662689749954694,-0.43001426422543787,-0.47116567145084787,-1.727378616367755,10.156317093417606,0.4400005340576172,0.7354562943601302,0.31750068664550923,-0.9484899960640476,1.583491369355066,-0.3154946547092692,0.9504960280002877,1.0488612443237244,92.36652558105023,28.466272868251465,0.6329953413547779,9,-0.010000228881835938,-0.15000057220458984,-0.9675002098083532,-0.7950000762939524,0.39999961853027344,3,0.010200818816173074,-1.262294569377395,31.25,2.3164665150439867,30.790000915527344,-1.2857157011855254,31.239999771118164,0.010200818816173074
5321,2020-09-11,31.21999931335449,31.65999984741211,31.020000457763672,31.229999542236328,594565.0,-0.004781687021547909,-2.121963927669255,-0.5000000000002665,51.13635296336079,58.64881703131166,0.15815657255573967,-0.20631898657386927,-0.31360121351381665,-1.5315980857528437,9.982058903946983,0.6399993896484375,0.6368211013545171,0.11399917602538778,-1.0797814375934003,1.3077797896441758,-0.482891130784008,0.7108894828347836,1.1536855254797338,70.66663106282527,8.407551169129832,0.5968903068093949,9,0.14000129699707387,9.536743199589637e-07,-0.6674985885620117,-0.6449985504150426,0.7600002288818395,4,0.030108922316840925,6.333407508662619,31.3700008392334,-1.262294569377395,31.25,2.3164665150439867,30.790000915527344,0.030108922316840925
5322,2020-09-14,31.59000015258789,31.71999931335449,31.31999969482422,31.3799991607666,758945.0,0.01185140446416133,-1.4242406727740153,-20.999618538996927,53.76343902248106,57.26285426716649,-0.23323611584365622,-0.515318202594429,-0.6976964462081838,-1.8503295342797266,9.766826348841917,0.5,0.5533066529094626,0.42849998474121165,-0.7457910157632384,1.6027909852456617,-0.15864551551101158,1.0156454849934349,0.7394109864178873,91.66671761082516,30.8673632598571,0.5871455002522241,9,-0.22999954223632812,-0.36999988555908203,-0.9149994850158691,-1.0149993896484446,-0.1100006103515625,0,0.026590697959179233,-2.121963927669255,31.21999931335449,6.333407508662619,31.3700008392334,-1.262294569377395,31.25,0.026590697959179233
5323,2020-09-15,31.60000038146973,31.729999542236328,31.520000457763672,31.60000038146973,1022780.0,0.0003165631159713911,-1.6249910592946406,0.0,48.80953552319969,55.17788642637845,-0.30335561109317766,-0.4374863717877524,-0.7045569539703855,-1.824927898779297,9.607388015384595,0.20999908447265625,0.4674307144275751,0.36850023269653676,-0.7288514420644496,1.4658519074575267,-0.18017560468395644,0.91717607007703,0.6860225317041717,88.07347315888416,30.901235732290175,0.548675837380495,9,-0.23999977111816762,-0.3800001144409215,-0.8924999237060618,-1.024999618530284,-0.3400001525878906,1,0.01835442774380991,-1.4242406727740153,31.59000015258789,-2.121963927669255,31.21999931335449,6.333407508662619,31.3700008392334,0.01835442774380991
5324,2020-09-16,32.0,32.110000610351555,31.59000015258789,31.739999771118164,1362060.0,0.012658215623466473,1.1666620307638855,100.0,51.95529773803486,53.96144958053193,-0.8175472388548783,-0.7449399432920529,-1.0986384061560628,-2.1750245510849737,9.797630128896609,0.5200004577636648,0.4031410413933827,0.6854998588562005,-0.37854387980212323,1.7495435975145242,0.15347798952703684,1.217521728185364,0.24350245185866726,90.26544191369396,34.947013002874385,0.5320218693291626,9,-0.8649997711181676,-0.7799997329711914,-1.2924995422363317,-1.424999237060554,-1.5,2,0.0012500286102294922,-1.6249910592946406,31.60000038146973,-1.4242406727740153,31.59000015258789,-2.121963927669255,31.21999931335449,0.0012500286102294922
5325,2020-09-17,31.63999938964844,31.8799991607666,31.459999084472656,31.53000068664551,873185.0,-0.011250019073486217,-2.359974975776762,0.4230715621905146,50.27025912433851,54.06006483172724,-0.446496755151653,-0.28121948408338326,-0.7487088446082915,-1.763194973971256,9.445497654474265,0.5400009155273438,0.3153238362416033,0.2504992485046422,-0.6662336076018356,1.16723210461112,-0.20786717954859668,0.7088656765578811,0.561833010121294,56.88062799007548,2.536986281395599,0.45836642805323907,9,-0.5049991607666087,-0.41999912261963246,-0.9324989318847727,-1.064998626708995,-2.0100002288818395,3,-0.00821745366300175,1.1666620307638855,32.0,-1.6249910592946406,31.60000038146973,-1.4242406727740153,31.59000015258789,-0.00821745366300175
5326,2020-09-18,31.989999771118164,32.279998779296875,31.71999931335449,31.78000068664551,1860585.0,0.01106195917261088,-2.393917325565214,1.909105096148812,53.58361685874136,53.38828733561457,-0.6150515830905796,-0.5399791540457173,-1.097828562573845,-2.050342375841275,9.90807619708403,0.639999389648434,0.18841209409225002,0.5249996185302734,-0.32244847602489557,1.372447713085439,0.10127557125268893,0.9487236658078579,-1.8299999237060547,69.79174117254368,14.441378770994824,0.423724047277583,9,-0.7700004577636719,-0.7699995040893555,-1.2824993133544957,-1.414999008178718,-2.879999160766605,4,-0.006877127693921237,-2.359974975776762,31.63999938964844,1.1666620307638855,32.0,-1.6249910592946406,31.60000038146973,-0.006877127693921237
5327,2020-09-21,31.51000022888184,31.989999771118164,31.270000457763672,31.79999923706055,1126110.0,-0.015004674763070436,1.1492514369166091,-1.3809536784741379,47.79771280001842,52.705759866558246,-0.10362169445007652,-0.029184861242168125,-0.6331463475807162,-1.5043737742040264,9.968031549529277,0.7199993133544922,0.13102715878396154,0.024500083923342686,-0.8054262890685955,0.8544264569152809,-0.3904631025726282,0.43946327041931355,-1.3076004028320334,23.762393065549045,-30.412197874800594,0.41496318649596925,9,-0.05000114440918324,-0.2899999618530309,-0.8024997711181712,-0.9349994659423935,-2.2800006866455114,0,0.014915877814678291,-2.393917325565214,31.989999771118164,-2.359974975776762,31.63999938964844,1.1666620307638855,32.0,0.014915877814678291
5328,2020-09-22,31.56999969482422,32.139999389648445,31.45000076293945,31.8799991607666,999665.0,0.0019041404476851653,-1.5090980971504135,1.0689673316101367,44.732292626105696,51.08751620023631,-0.04620132916501518,-0.060798004384562176,-0.672297639739817,-1.508083546719888,10.108859674355353,0.689998626708995,0.21606518113559403,0.06449956893920827,-0.7525934004087489,0.8815925382871654,-0.3440469157347721,0.47304605361318863,-1.3260478897094714,29.702944120257584,-20.702063424466985,0.40854648467397914,9,0.05999946594238281,-0.34999942779541016,-1.0399994850158727,-0.9949989318847727,-2.3400001525878906,1,-0.002850812589733631,1.1492514369166091,31.51000022888184,-2.393917325565214,31.989999771118164,-2.359974975776762,31.63999938964844,-0.002850812589733631
5329,2020-09-23,31.709999084472656,32.11999893188477,31.53000068664551,32.0,1105570.0,0.0044345705100337085,1.226413600506662,0.9354884359098992,54.38245604169723,50.7145514108864,-0.127495348022439,-0.2124789033745671,-0.7961622016900556,-1.5931221057365086,9.838419361430425,0.5899982452392614,0.1804091973648525,0.20499897003173828,-0.6115533836653668,1.0215513237288434,-0.20327720681681427,0.6132751468802908,-1.4253263398742675,43.56429286348271,-10.768404685368111,0.408276176848552,9,-0.05999946594238281,-0.48999881744384766,-1.1799988746643102,-1.1349983215332102,-2.1699981689453125,2,-0.014191071226210328,-1.5090980971504135,31.56999969482422,1.1492514369166091,31.51000022888184,-2.393917325565214,31.989999771118164,-0.014191071226210328
5330,2020-09-24,31.479999542236328,31.520000457763672,31.04999923706055,31.46999931335449,1399635.0,-0.007253218192268873,9.444232521669026,-0.03448343900451095,62.04544952093036,51.92667325061635,0.13382112810847602,-0.007267277451397547,-0.5520453947467701,-1.3194795114988338,9.145101944152545,0.6599998474121058,0.2127726054218364,-0.009500503540039062,-0.8149678506488414,0.7959668435687668,-0.4122341770944402,0.3932331700143621,-1.1554202769439712,34.95938741521581,-23.848097858400855,0.4027336735544026,9,0.1849994659423828,-0.25999927520751953,-0.9499993324279821,-0.9049987792968821,-2.1700000762939418,3,-0.031130862658415026,1.226413600506662,31.709999084472656,-1.5090980971504135,31.56999969482422,1.1492514369166091,31.51000022888184,-0.031130862658415026
5331,2020-09-25,31.51000022888184,31.51000022888184,30.989999771118164,31.420000076293945,855150.0,0.0009530078488488858,10.555546136565097,8.999809269499352,53.73961789631639,51.92402645882028,0.16682675130938307,-0.0475834994353832,-0.5763157172237179,-1.308253387514636,8.677694280268351,0.5200004577636754,0.1738777452328506,0.02550020217895721,-0.778056849423816,0.8290572537817305,-0.3762783236224294,0.42727872798034383,-1.146312573309391,45.21744610909046,-14.703058201092652,0.4017785258013862,9,0.12499904632568004,-0.2099990844726598,-0.9875001907348704,-0.9349994659423935,-2.420000076293949,4,-0.059663632321780846,9.444232521669026,31.479999542236328,1.226413600506662,31.709999084472656,-1.5090980971504135,31.56999969482422,-0.059663632321780846
5332,2020-09-28,32.060001373291016,32.22999954223633,31.649999618530273,31.770000457763672,1038055.0,0.017454812453636448,-1.1886682453198212,3.2222269317169077,67.11589575910878,53.958066485032404,-0.34586490504194245,-0.5892013879614879,-1.1517957200519326,-1.8059063998108655,8.010304649986589,0.7199993133544886,0.15404656709060305,0.5510012626647942,-0.29242286321338185,1.3944253885429667,0.12928919972570796,0.9727133256038805,-1.657987495244079,86.29046771581116,21.19749715555885,0.421712062939087,9,-0.4250020980834961,-0.7000007629394531,-1.5375013351440465,-1.4850006103515696,-2.7000007629394567,0,-0.0920149917834091,10.555546136565097,31.51000022888184,9.444232521669026,31.479999542236328,1.226413600506662,31.709999084472656,-0.0920149917834091
5333,2020-09-29,32.310001373291016,32.34000015258789,31.940000534057614,32.060001373291016,717490.0,0.007797878642895828,1.5806630242173885,0.8620662439820052,65.14286025689236,55.423351209349896,-0.5415049090590962,-0.8405548848646447,-1.4361780986886927,-2.0023714265717913,6.836897056258678,0.399999618530277,0.20338812833539066,0.7745012283325181,-0.13545503328079178,1.6844574899458316,0.31952309752586316,1.229479359139173,-1.8704277972190795,97.77786882813946,28.948610715895555,0.4549781308066563,9,-0.6450014114379883,-0.9500007629394531,-1.6400012969970739,-1.7350006103515696,-1.8000011444091761,1,-0.09532657691561608,-1.1886682453198212,32.060001373291016,10.555546136565097,31.51000022888184,9.444232521669026,31.479999542236328,-0.09532657691561608
5334,2020-09-30,31.95000076293945,32.240001678466804,31.85000038146973,32.049999237060554,1095065.0,-0.011142079698243545,-1.600015258827953,-0.39999389648441763,57.754002240877455,56.254878222298665,-0.21159391014544227,-0.5256174287781938,-1.0993330351355688,-1.586713294449229,5.715346072743954,0.4600009918212855,0.20183078895474083,0.4260005950927699,-0.45501343873405276,1.3070146289195925,-0.014506421820641435,0.8665076120061812,-1.4344101238068738,71.1111644854608,5.041959770794804,0.4405070169134109,9,-0.28500080108642223,-0.5900001525878871,-1.2800006866455078,-1.3750000000000036,-1.0300006866455043,2,-0.08513305651805181,1.5806630242173885,32.310001373291016,-1.1886682453198212,32.060001373291016,10.555546136565097,31.51000022888184,-0.08513305651805181
5335,2020-10-01,32.18000030517578,32.459999084472656,31.959999084472656,32.34000015258789,1057690.0,0.007198733544417246,1.500014305196601,1.6000228885326746,62.56545273796792,57.25285998665717,-0.39888603071408824,-0.7209078448214612,-1.3112850715933604,-1.7489338672062864,5.603781487795965,0.5099983215332067,0.2410759414498891,0.6105001449584968,-0.30845779444760524,1.5294580843645988,0.151021175255444,1.069979114661546,-1.5914332855049942,80.9524550961914,14.825959211498443,0.4594789697030508,10,-0.4550008773803711,-0.8199996948242188,-1.4800009727478063,-1.4849996566772532,-1.3400001525878906,3,-0.08203851350566405,-1.600015258827953,31.95000076293945,1.5806630242173885,32.310001373291016,-1.1886682453198212,32.060001373291016,-0.08203851350566405
5336,2020-10-02,31.65999984741211,31.989999771118164,31.479999542236328,31.940000534057614,853160.0,-0.016159119106037956,1.684217659075737,1.7500059604701397,50.88160797607793,57.595515006219344,0.07753480408331725,-0.10882613328269741,-0.7270043856830455,-1.1743477473216117,5.525879146598782,0.7000007629394531,0.21790955859799865,0.028499698638917437,-0.7143620972788298,0.7713614945566611,-0.3429311993199562,0.39993059659779107,-0.9591469038532097,18.367386658673965,-42.68901889982001,0.3714308979588722,10,0.06499958038330078,-0.2999992370605469,-0.8575000762939489,-0.9649991989135813,-0.9899997711181641,4,-0.07422616528097714,1.500014305196601,32.18000030517578,-1.600015258827953,31.95000076293945,1.5806630242173885,32.310001373291016,-0.07422616528097714
5337,2020-10-05,32.080001831054695,32.130001068115234,31.56999969482422,31.65999984741211,1350700.0,0.013266013444940494,1.1538495396691781,-1.5000034059713934,55.479464880205136,58.78964525667483,-0.2828546929632303,-0.48767390318610637,-1.098764545153049,-1.5504993710217114,5.518135497264997,0.5600013732910156,0.2429413819280235,0.4065015792846758,-0.3381436371891766,1.1511467957585282,0.03417897104775136,0.7788241875216002,-1.273600119040971,61.22475194724889,3.4376970597874177,0.3723226082369256,10,-0.35500240325928445,-0.7200012207031321,-1.3725013732910227,-1.3850011825561666,-2.1900024414062536,0,-0.09320453577943266,1.684217659075737,31.65999984741211,1.500014305196601,32.18000030517578,-1.600015258827953,31.95000076293945,-0.09320453577943266
5338,2020-10-06,31.25,32.22999954223633,31.21999931335449,32.220001220703125,1449925.0,-0.02587287355611123,1.0404089056033856,-2.3095158082124203,42.20375061265083,57.436455764558566,0.555386428466548,0.3990145627397297,-0.2330394579076298,-0.6704901069459268,5.12056223102328,1.0100002288818395,0.19666033484720913,-0.4465002059936509,-1.098954648154752,0.20595423616745379,-0.7727274270742015,-0.12027298491310034,-0.34438244563873965,2.4194106599276464,-49.1418759618447,0.32622722108055213,10,0.47499942779541016,0.1100006103515625,-0.3924994468688965,-0.554999351501472,-0.4099998474121094,1,-0.06047998046875014,1.1538495396691781,32.080001831054695,1.684217659075737,31.65999984741211,1.500014305196601,32.18000030517578,-0.06047998046875014
5339,2020-10-07,30.95000076293945,31.60000038146973,30.790000915527344,31.459999084472656,1369445.0,-0.009599975585937615,1.0506291828831258,0.5257708038382921,42.73686239394141,55.29105719489313,0.8227652465040158,0.7118849477193621,0.0789788562492113,-0.33273757360160516,4.915858842687805,0.8099994659423864,0.21984296832280137,-0.7314994812011761,-1.4386745586259302,-0.024324403776422088,-1.085087019913555,-0.3779119424888009,1.5099983215332067,9.580839691168867,-39.60121225329396,0.3535875387123767,10,0.6749992370605504,0.4099998474121129,0.17499828338623402,-0.2550001144409215,-0.36000061035155895,2,-0.014216495095679682,1.0404089056033856,31.25,1.1538495396691781,32.080001831054695,1.684217659075737,31.65999984741211,-0.014216495095679682
5340,2020-10-08,31.690000534057614,31.709999084472656,31.11000061035156,31.1200008392334,1108735.0,0.023909523517823716,-1.0338926066013518,-1.1176501387507052,47.081721303141315,54.55129090676256,0.12928219228694005,-0.0030694196619229785,-0.6349970445002775,-1.0234318281233818,4.7720718327838485,0.7599983215332067,0.2794663532937278,-0.007499694824222303,-0.6993133582911248,0.6843139686426802,-0.3534065265576736,0.33840713690922897,0.7365985870361378,62.50003311372288,15.26712423682011,0.34590683173345105,10,-0.06500053405761363,-0.32999992370605113,-0.5000014305114746,-0.9949998855590856,-1.2900009155273402,3,-0.024297899803950473,1.0506291828831258,30.95000076293945,1.0404089056033856,31.25,1.1538495396691781,32.080001831054695,-0.024297899803950473
5341,2020-10-09,32.15999984741211,32.209999084472656,31.53000068664551,31.709999084472656,1210980.0,0.014831155109933825,1.4727248767157362,0.7894754453828803,56.33527525850501,53.35344418447326,-0.26688407043729256,-0.42059984297332775,-1.084580169841331,-1.4498336372173597,4.781831687102239,0.6799983978271449,0.2773339714452554,0.41549959182739116,-0.26738868772574165,1.0983878713805204,0.07405545205082831,0.7569437316039576,0.23386730957031432,95.13890544575045,43.080827508483694,0.34144413977656535,10,-0.5349998474121094,-0.8500003814697266,-0.7374992370605469,-1.4649991989135813,-1.5599994659423793,4,-0.041044766824849255,-1.0338926066013518,31.690000534057614,1.0506291828831258,30.95000076293945,1.0404089056033856,31.25,-0.041044766824849255
5342,2020-10-12,32.43000030517578,32.540000915527344,32.06999969482422,32.34999847412109,1191865.0,0.008395536661838676,2.1333095976806877,0.17778154537364357,58.05243418937739,52.56561906586048,-0.5351583709377152,-0.6581886151662815,-1.3438236158442791,-1.6839639112225484,5.047072592861578,0.470001220703125,0.26282214574025176,0.6435000419616692,-0.10001337199913962,1.3870134559224816,0.27174333498126657,1.0152567489420754,-1.6399993896484375,93.71425083705357,37.224437716258706,0.37175670698040586,10,-0.7649993896484375,-1.0799999237060547,-1.1399998664855957,-1.7349996566772532,-2.2299995422363317,0,-0.05427074351895522,1.4727248767157362,32.15999984741211,-1.0338926066013518,31.690000534057614,1.0506291828831258,30.95000076293945,-0.05427074351895522
5343,2020-10-13,32.18000030517578,32.400001525878906,31.82999992370605,32.31999969482422,1338205.0,-0.007708911429152865,2.799972025837977,-1.749952317375393,54.31193418287852,52.18316705941616,-0.341444879504472,-0.38209896129897913,-1.0573804961339022,-1.4071668784391136,5.211566060944587,0.6000003814697301,0.29278127703232926,0.3645000457763672,-0.3934887079343454,1.1224887994870834,-0.014494331078992673,0.7434944226317235,-1.3549993896484374,79.42853655133929,20.42369685167121,0.37899437685535736,10,-0.5149993896484375,-0.8299999237060547,-0.8899998664855957,-1.4849996566772532,-1.1399993896484375,1,-0.07116224032971874,2.1333095976806877,32.43000030517578,1.4727248767157362,32.15999984741211,-1.0338926066013518,31.690000534057614,-0.07116224032971874
5344,2020-10-14,32.040000915527344,32.459999084472656,32.0,32.259998321533196,1072385.0,-0.004350509270378056,-2.0666683620919852,1.5714168937329194,55.22388909488551,51.367437765740334,-0.20935199740047494,-0.2518622586981678,-0.8814910271419762,-1.2378787300742644,5.192447302744006,0.45999908447265625,0.21668159081035654,0.2225006103515632,-0.5377456659133486,0.9827468866164786,-0.15762252778089447,0.6026237484840209,-1.1807000000000016,65.03497249683896,2.8650910955962487,0.38012313813245685,10,-0.375,-0.4500007629394531,-0.7500004768371582,-1.3450002670288157,-0.8600006103515625,2,-0.03745320626248494,2.799972025837977,32.18000030517578,2.1333095976806877,32.43000030517578,1.4727248767157362,32.15999984741211,-0.03745320626248494
5345,2020-10-15,31.3799991607666,31.709999084472656,31.209999084472656,31.56999969482422,1108340.0,-0.020599305115527988,1.1276626828723901,0.8636489743545561,48.91485017615094,51.148909121304,0.3634570336289791,0.4086119514664759,-0.18414662853897212,-0.5605913491268595,5.57402424981123,0.8300018310546875,0.1128846502507237,-0.4245011329650872,-1.206118763688643,0.3571164977584651,-0.8153099483268633,-0.03369231760331104,-0.4870842452392594,12.781943026284088,-49.40356096435566,0.3908088153617765,10,0.2850017547607422,0.2850017547607422,-0.08999872207641602,-0.6849985122680735,0.3299999237060547,3,-0.02517523993966264,-2.0666683620919852,32.040000915527344,2.799972025837977,32.18000030517578,2.1333095976806877,32.43000030517578,-0.02517523993966264
5346,2020-10-16,31.770000457763672,32.09999847412109,31.59000015258789,31.70000076293945,1328535.0,0.012428339943510114,-2.5172186998499946,-0.368418410881914,47.51285905067132,50.26373069580025,-0.010392649881595162,0.001353161883589138,-0.5427867928092738,-0.9391666189748591,5.183291272224828,0.7199993133544851,0.069590611210824,-0.023499870300291548,-0.8003029369648402,0.7533031963642536,-0.41190140363256234,0.3649016630319828,-0.8441438222363296,42.105308445097116,-16.327543413290236,0.38840153333227334,10,-0.10499954223632812,-0.10499954223632812,-0.48000001907348633,-1.0749998092651438,-1.0100002288818324,4,-0.043122468350440646,1.1276626828723901,31.3799991607666,-2.0666683620919852,32.040000915527344,2.799972025837977,32.18000030517578,-0.043122468350440646
5347,2020-10-19,31.979999542236328,32.299999237060554,31.959999084472656,31.96999931335449,953040.0,0.006609980530275283,-21.666158052006324,0.14286103542238682,47.150245583289156,50.8133412480934,-0.2638114245952998,-0.18090443057342043,-0.7067322669538925,-1.13001565872964,5.411863365869892,0.5299987792968821,-0.013578580717123145,0.1629992485046401,-0.6060909800977328,0.932089477107013,-0.22154586579654278,0.5475443628058265,-1.021860021108985,61.60003662109374,7.807641882356997,0.38454511430118576,10,-0.3149986267089844,-0.3149986267089844,-0.6899991035461426,-1.2849988937378,-1.9799995422363281,0,-0.043151944356472516,-2.5172186998499946,31.770000457763672,1.1276626828723901,31.3799991607666,-2.0666683620919852,32.040000915527344,-0.043151944356472516
5348,2020-10-20,31.479999542236328,32.220001220703125,31.479999542236328,32.09999847412109,1501295.0,-0.015634771956129834,-1.387106301029382,-61.99847415599481,46.03709195472547,51.18003342151384,0.30423898976624386,0.32886853091295265,-0.1706972370867419,-0.6115029586497087,5.635091587712379,0.7400016784667969,-0.017631088878840018,-0.3325007438659675,-1.10869648193043,0.4436949941984949,-0.7205986128982005,0.05559712516626547,-0.4902227932209833,21.60003662109375,-28.762312997079704,0.38809786903223137,10,0.345001220703125,0.18500137329101562,-0.18999910354614258,-0.7849988937378001,-0.9200000762939418,1,-0.04066069879002121,-21.666158052006324,31.979999542236328,-2.5172186998499946,31.770000457763672,1.1276626828723901,31.3799991607666,-0.04066069879002121
5349,2020-10-21,31.26000022888184,31.65999984741211,30.96999931335449,31.60000038146973,1086880.0,-0.006988542457229685,2.0000082928367093,0.5483882876286756,42.229734192455915,50.64092374254879,0.6401552861743625,0.5411727049739206,0.07417463251339029,-0.38557862201873405,6.085653179963948,0.6900005340576207,-0.08703071530043971,-0.530000114440913,-1.3438802338159626,0.28388000493413656,-0.9369401741284342,-0.12306005475338821,1.2800006866455043,21.80458136563338,-23.668476374604428,0.40694005968752467,10,0.4949998855590785,0.40500068664550426,0.030000209808346057,-0.5649995803833114,-0.5900001525878942,2,-0.007037725903508929,-1.387106301029382,31.479999542236328,-21.666158052006324,31.979999542236328,-2.5172186998499946,31.770000457763672,-0.007037725903508929
5350,2020-10-22,30.5,30.790000915527344,29.10000038146973,30.29999923706055,1984260.0,-0.024312227233436068,3.3333202916766425,-0.5882372740634257,40.58442242049832,48.89082898277027,1.3562236049227607,1.290135307524686,0.842991873124717,0.3790211542208439,6.9639989403742195,2.1599998474121094,-0.03848040599414304,-1.2410003662109368,-2.232159651869651,-0.2498410805522191,-1.7365800090402956,-0.7454207233815779,2.0086008834838864,43.75000372529147,-4.938926081766475,0.4955796428293587,10,0.32000064849853516,0.32000064849853516,0.6775002479553223,0.19500064849852805,0.5599994659423864,3,0.022295091972976522,2.0000082928367093,31.26000022888184,-1.387106301029382,31.479999542236328,-21.666158052006324,31.979999542236328,0.022295091972976522
5351,2020-10-23,29.6299991607666,30.38999938964844,29.45000076293945,30.29999923706055,2607185.0,-0.028524617679783537,1.211760481998001,-3.3499876022812574,31.467460385018796,45.936943004508215,2.0446159829375468,2.12080436388311,1.731547177553196,1.2449367869903298,7.800754218086638,1.0499992370605504,0.010183391426330957,-2.017001152038574,-3.3852600757104128,-0.6487422283667357,-2.701130613874497,-1.332871690202655,2.7422577026367208,16.562467776227265,-29.2791573464892,0.6841294618359196,10,1.1500005722045898,1.1900014877319336,1.5475010871887207,1.0650014877319265,1.380001068115238,4,0.07019912192438404,3.3333202916766425,30.5,2.0000082928367093,31.26000022888184,-1.387106301029382,31.479999542236328,0.07019912192438404
5352,2020-10-26,29.11000061035156,29.709999084472656,29.10000038146973,29.13999938964844,2834845.0,-0.017549732201936008,-23.400320439463155,0.04477429235951423,33.015875803130115,43.57071429564728,2.2843729767784495,2.5386209727191833,2.2538018059508893,1.7635330742012343,8.767349477171543,0.6099987030029261,-0.03612677580648338,-2.389499664306644,-4.150079812691121,-0.6289195159221634,-3.2697897384988828,-1.5092095901144056,3.13136599377442,0.3205200702537617,-48.90639886865459,0.8802900741922397,10,1.6699991226196325,1.7100000381469762,2.1099991798400914,1.585000038146969,1.5999984741210973,0,0.05668153843815227,1.211760481998001,29.6299991607666,3.3333202916766425,30.5,2.0000082928367093,31.26000022888184,0.05668153843815227
5353,2020-10-27,29.229999542236328,29.43000030517578,28.86000061035156,29.190000534057614,2143300.0,0.004122257965260889,1.5909045589912034,-1.3333545269580935,35.94769999270724,41.42891550651636,1.9019169258824107,2.2936411345470376,2.146526444116997,1.6378656234176248,9.691542543273988,0.5699996948242223,-0.18553896362313083,-2.11550064086914,-4.101912516287754,-0.1290887654505255,-3.108706578578449,-1.122294703159831,2.885712412983402,13.214251167910868,-39.332821079059784,0.9932059377093077,10,1.3500003814697266,1.470001220703125,2.1100001335144043,1.4650011062622,1.3100013732910156,1,0.02634281456799359,-23.400320439463155,29.11000061035156,1.211760481998001,29.6299991607666,3.3333202916766425,30.5,0.02634281456799359
5354,2020-10-28,29.229999542236328,29.32999992370605,28.86000061035156,28.989999771118164,2971210.0,0.0,1.136357922206314,6.000143054694045,27.137533684384877,39.00921367409791,1.6331426647670995,2.1917915431475627,2.1549990573422377,1.633736247103652,10.81670056512486,0.4699993133544922,-0.38659428246296557,-1.979500579833985,-4.15509266320305,0.19609150353507587,-3.0672966215185156,-0.8917045381494546,2.6903697322913125,19.170926081852073,-30.790436656280605,1.087796041684531,10,1.3500003814697266,1.470001220703125,2.195000171661377,1.4650011062622,1.2000007629394531,2,0.045501195502389846,1.5909045589912034,29.229999542236328,-23.400320439463155,29.11000061035156,1.211760481998001,29.6299991607666,0.045501195502389846
5355,2020-10-29,29.540000915527344,29.649999618530273,29.28000068664551,29.32999992370605,1853270.0,0.010605589399448112,-1.3870939955331367,0.8750049670584831,24.904230659050953,36.497143852806765,1.1562852662546135,1.7643249898331987,1.8636948360647807,1.3320642089794958,11.495885922067087,0.4200000762939453,-0.5569393283685251,-1.5374992370605476,-3.784348797253365,0.7093503231322735,-2.660924017156958,-0.414074456964137,2.196746239149732,44.444499850403936,0.18962182657505622,1.12342478009641,10,1.039999008178711,1.1599998474121094,1.8949990272521973,1.1549997329711843,1.0699996948242152,3,0.03825318638269337,1.136357922206314,29.229999542236328,1.5909045589912034,29.229999542236328,-23.400320439463155,29.11000061035156,0.03825318638269337
5356,2020-10-30,29.309999465942386,29.53000068664551,29.11000061035156,29.229999542236328,1582950.0,-0.007786101640371301,-1.6250186265802653,0.38095021843581034,19.8841746467817,33.46758041541704,1.1182328420414542,1.9070171169906693,2.0991453974027436,1.5760079864015175,13.056057165656576,0.4300003051757848,-0.7469373275925903,-1.6500006675720194,-4.01145468831233,0.7114533531682881,-2.830727677942175,-0.46927365720186387,2.254142896075159,52.94113687158421,14.32527608981956,1.1807270103701542,10,1.2300014495849574,1.3900012969970668,2.1325001716613734,1.3850011825561417,1.4800014495849574,4,0.059706585871264206,-1.3870939955331367,29.540000915527344,1.136357922206314,29.229999542236328,1.5909045589912034,29.229999542236328,0.059706585871264206
5357,2020-11-02,29.09000015258789,29.540000915527344,29.059999465942386,29.479999542236328,1519705.0,-0.007505947368239618,-1.1333361590302387,-4.874997019764702,20.00000740717701,30.57457102124499,0.9891992861990531,1.9937481541111879,2.302162222011461,1.8105682836893493,14.501912333636291,0.4800014495849574,-0.866882195203889,-1.7204998970031724,-4.160676759085334,0.7196769650789889,-2.9405883280442495,-0.5004114659620917,2.3118937043296945,29.113902657495604,-4.160171780214792,1.22008843104108,11,1.1700000762939453,1.6100006103515625,2.377500057220459,1.6050004959106374,1.8699989318847656,0,0.06600206484093607,-1.6250186265802653,29.309999465942386,-1.3870939955331367,29.540000915527344,1.136357922206314,29.229999542236328,0.06600206484093607
5358,2020-11-03,29.36000061035156,29.5,29.13999938964844,29.290000915527344,1723100.0,0.009281555735559222,1.0571553133514784,-0.17948667788253717,24.621221699547917,28.6180696331441,0.4323145650205191,1.6600029290392975,2.0157099176429547,1.549661446226903,16.07031489823677,0.4099998474121094,-1.015580464613123,-1.3559994697570836,-3.8697881115371366,1.1577891720229694,-2.61289379064711,-0.09910514886705712,1.8893796517720638,63.29121870073151,32.628746563367486,1.2568943208900265,11,0.4650001525878942,1.3400001525878942,2.137499332427982,1.335000038146969,1.4699993133544922,1,0.045980873503290276,-1.1333361590302387,29.09000015258789,-1.6250186265802653,29.309999465942386,-1.3870939955331367,29.540000915527344,0.045980873503290276
5359,2020-11-04,30.51000022888184,30.65999984741211,29.29999923706055,29.34000015258789,1400120.0,0.0391689235225976,-1.175997656253583,16.714359673025424,42.46101505317771,28.826579925664035,-0.933419666762525,0.5010378938387916,0.8445515151028964,0.4072320352623713,16.458666492724355,1.360000610351559,-1.167868140400948,-0.18399982452392294,-2.696867045740941,2.3288673966930986,-1.4404334351324337,1.0724337860845878,0.5960172541354609,90.62502607702608,55.31722725867495,1.2564336106085108,11,-0.7500000000000036,0.19000053405761363,1.0025000572204554,0.18500041961668856,0.19000053405761008,2,0.000983306667336814,1.0571553133514784,29.36000061035156,-1.1333361590302387,29.09000015258789,-1.6250186265802653,29.309999465942386,0.000983306667336814
5360,2020-11-05,30.920000076293945,31.20000076293945,30.81999969482422,30.989999771118164,1494550.0,0.013438211875986372,-1.8148179544779968,-0.059828795093712576,42.6597536522109,30.070168066463157,-1.4277168679400631,0.03203629389521723,0.415464163310979,0.010456820696056468,16.806427771627575,0.6900005340576101,-1.279615126264435,0.26450004577636577,-2.207375311203343,2.7363754027560745,-0.9714376327134886,1.5004377242662201,-2.0599994659423864,86.91586369417567,50.30050912989077,1.2359376784898546,11,-0.889999389648441,-0.2199993133544922,0.5925002098083496,-0.22499942779541726,0.04999923706054332,3,-0.0158473405533347,-1.175997656253583,30.51000022888184,1.0571553133514784,29.36000061035156,-1.1333361590302387,29.09000015258789,-0.0158473405533347
5361,2020-11-06,30.84000015258789,31.11000061035156,30.440000534057614,30.809999465942386,1184615.0,-0.00258731964775738,1.3508708527832447,-0.4285831062669792,39.929333742211384,30.838330059694407,-1.2941186103191313,0.008511064466009799,0.48085626917867685,0.09456852106352898,17.892659797404267,0.6700000762939453,-1.3609545092853281,0.250500106811522,-2.1206731578913676,2.6216733715144116,-0.9350865255399228,1.4360867391629668,-1.9331995391845744,83.17755176799535,47.66860248895482,1.185586632351445,11,-0.8099994659423864,-0.1399993896484375,0.7024998664855957,-0.21499919891357422,0.42000007629394887,4,-0.007457832071931181,-1.8148179544779968,30.920000076293945,-1.175997656253583,30.51000022888184,1.0571553133514784,29.36000061035156,-0.007457832071931181
5362,2020-11-09,30.670000076293945,31.479999542236328,30.559999465942386,31.399999618530273,2366440.0,-0.005512324106771493,1.0674173195946908,-24.332761141842795,42.40150583924236,31.55541959819831,-0.9829266879033156,0.04205174577731441,0.6352614766942786,0.27108666205066,18.40334545113264,0.9200000762939418,-1.382277390529989,0.16850004196167134,-2.040136432054254,2.377136515977597,-0.9358181950462914,1.272818278969634,-1.7173354598999069,65.38464046480611,26.95485162647509,1.1043182370079627,11,-0.5,0.030000686645507812,0.872499942779541,-0.044999122619628906,0.7600002288818359,0,0.003912645547273774,1.3508708527832447,30.84000015258789,-1.8148179544779968,30.920000076293945,-1.175997656253583,30.51000022888184,0.003912645547273774
5363,2020-11-10,29.88999938964844,30.709999084472656,29.520000457763672,30.5,2498255.0,-0.025432040583801552,1.3106796835649315,0.8356177984479872,38.37011428221695,32.80348410906854,-0.1111479206604713,0.6763728196137357,1.383512090618062,1.0520182245905119,19.681042556104394,1.1899986267089844,-1.2771120137875336,-0.49700059890746573,-2.5726854585064522,1.5786842606915243,-1.534843028706959,0.5408418308920275,-0.8362413762207126,27.0642233942402,-12.91217078566207,1.0378424297994948,11,0.3800001144409144,0.8100013732910121,1.6525006294250453,0.7350015640258754,1.9000015258789027,1,0.035797916248696104,1.0674173195946908,30.670000076293945,1.3508708527832447,30.84000015258789,-1.8148179544779968,30.920000076293945,0.035797916248696104
5364,2020-11-11,30.84000015258789,30.88999938964844,29.770000457763672,29.88999938964844,1598640.0,0.03178323125923033,1.1333328489269716,-1.5573767416264384,52.79605304435337,35.902575485213255,-0.9037969498665994,-0.3880331597116111,0.39925057296088085,0.11630589529224977,20.8597155333842,1.1199989318847692,-1.120287777844041,0.5130002021789544,-1.426398416777154,2.452398821135059,-0.456699107299098,1.4826995116570068,-1.6891924780078185,67.34695466346959,26.697528824553494,0.969699309478053,11,-0.5700006484985352,-0.1399993896484375,0.7024998664855957,0.08500099182128906,0.9799995422363281,2,-0.00032426163529053476,1.3106796835649315,29.88999938964844,1.0674173195946908,30.670000076293945,1.3508708527832447,30.84000015258789,-0.00032426163529053476
5365,2020-11-12,30.59000015258789,31.03000068664551,30.479999542236328,30.79999923706055,1334600.0,-0.008106355342511917,-1.55814304217457,-0.2210514903407973,58.79121627687711,40.22558011077941,-0.5466805844609155,-0.2110743838439717,0.6407149171376503,0.37673090877066784,21.49096866408704,0.5500011444091832,-0.9923494730408962,0.3025001525878892,-1.5778791547764044,2.182879459952183,-0.6376895010942576,1.242689806270036,-1.3460248033015674,54.59184666466849,10.44549734602851,0.9401896536821469,11,-0.32000064849853516,0.1100006103515625,0.9025001525878906,0.5800008773803711,1.720001220703125,3,0.003595966322420985,1.1333328489269716,30.84000015258789,1.3106796835649315,29.88999938964844,1.0674173195946908,30.670000076293945,0.003595966322420985
5366,2020-11-13,30.399999618530273,30.90999984741211,30.34000015258789,30.6200008392334,1363825.0,-0.006211197551809877,-2.3529378765609397,1.047629427792898,62.573082455786206,44.9559217828471,-0.20763900012067893,-0.13594327965886777,0.8471982310655477,0.574401053160976,22.79306608004527,0.5699996948242188,-0.8109772067848482,0.18099966049194194,-1.567152961705382,1.929152282689266,-0.6930766506067201,1.055075971590604,-1.0665833015259487,44.897937337729324,-4.594128561480822,0.874076311098662,11,-0.09000015258789062,0.3000011444091797,1.0925006866455078,0.8200006484985352,1.5699996948242152,4,0.01874999019660417,-1.55814304217457,30.59000015258789,1.1333328489269716,30.84000015258789,1.3106796835649315,29.88999938964844,0.01874999019660417
5367,2020-11-16,30.60000038146973,30.88999938964844,30.170000076293945,30.61000061035156,1948665.0,0.0065789725476690375,1.526323186422283,0.04545533361073203,63.14778863082152,49.2366514418775,-0.1910073942822912,-0.4686594592658615,0.6399090280874056,0.384588129312327,24.448989219819026,0.7199993133544957,-0.6252728766361848,0.45000038146973154,-1.1036032703347871,2.00360403327425,-0.326801444432526,1.226802207371989,-1.1807207354561235,71.52316291407466,16.721678250166114,0.7768018259022585,11,-0.21000099182129262,0.10000038146972301,0.8674993515014613,0.6199998855590785,2.050001144409176,0,0.021568622195566434,-2.3529378765609397,30.399999618530273,-1.55814304217457,30.59000015258789,1.1333328489269716,30.84000015258789,0.021568622195566434
5368,2020-11-17,30.20000076293945,31.11000061035156,30.15999984741211,30.649999618530273,1402715.0,-0.013071882795547496,-2.5849038949447993,44.998855617045486,58.645280352828586,51.03490314183871,0.3807129087559318,-0.1786293587594905,1.042328931820382,0.784250143430004,25.500809287494906,0.9500007629394496,-0.3870647588647529,0.1140007019042919,-1.3088712572700594,1.5368726610786432,-0.5974352776828837,0.8254366814914675,-0.6982923210769343,32.08957135902827,-26.094553028709726,0.7114359795871762,11,0.2999992370605504,0.4599990844726598,1.3074998855590856,1.019999504089359,2.7999992370605504,1,0.040728460634535946,1.526323186422283,30.60000038146973,-2.3529378765609397,30.399999618530273,-1.55814304217457,30.59000015258789,0.040728460634535946
5369,2020-11-18,31.040000915527344,31.26000022888184,30.270000457763672,30.40999984741211,2687700.0,0.027814573886326466,-1.1758240376271818,-1.4000059339886042,62.21497733859768,53.20770577365947,-0.420411125944149,-1.0919407513600703,0.19973042644537387,-0.050727486118024245,25.92001351919171,1.05999946594239,-0.0951946395085308,0.9650008201599114,-0.42262139138312804,2.352623031702951,0.2711897143883917,1.6588119259314311,-1.4591608296498748,80.0000693581078,19.2485744398139,0.69381110577152,11,-0.5400009155273438,-0.3800010681152344,0.4674997329711914,0.17999935150146484,1.6299972534179616,2,0.02416237042134961,-2.5849038949447993,30.20000076293945,1.526323186422283,30.60000038146973,-2.3529378765609397,30.399999618530273,0.02416237042134961
5370,2020-11-19,31.18000030517578,31.270000457763672,30.899999618530273,30.93000030517578,1596530.0,0.004510289481931107,-1.3870916138559035,0.3968247240404236,65.45454946699856,56.04384085419137,-0.5807198469072645,-1.242065514934815,0.05483733915640698,-0.18787300978937793,24.68535324665649,0.37000083923339844,0.17570024151296693,1.071000194549562,-0.3917573803092864,2.5337577694084104,0.3396214071201378,1.8023789819789862,-1.523193841043959,91.89188260361537,28.90686414306903,0.731378787429424,11,-0.6800003051757812,-0.6000003814697266,0.44750022888183594,0.039999961853027344,2.3800010681152344,3,0.020525958415151146,-1.1758240376271818,31.040000915527344,-2.5849038949447993,30.20000076293945,1.526323186422283,30.60000038146973,0.020525958415151146
5371,2020-11-20,31.709999084472656,31.729999542236328,31.059999465942386,31.13999938964844,1893975.0,0.01699803637297892,1.196719363634078,2.279998779296861,70.59747390291474,59.17672619459942,-1.0888336283409785,-1.6951577280701429,-0.4691616657482882,-0.7103103425437283,23.160308300410655,0.6700000762939418,0.27521504496156624,1.496998977661132,-0.1109300272846454,3.1049279826069096,0.6930344751882451,2.300963480134019,-1.980264897216653,98.72608524513686,30.15715879922432,0.8039645024728881,11,-1.0849990844726562,-1.1299991607666016,-0.0449981689453125,-0.48999881744384766,1.6599998474121165,4,0.018921548601121163,-1.3870916138559035,31.18000030517578,-1.1758240376271818,31.040000915527344,-2.5849038949447993,30.20000076293945,0.018921548601121163
5372,2020-11-23,30.76000022888184,31.979999542236328,30.76000022888184,31.809999465942386,1373785.0,-0.02995896824405775,-1.3238099044145095,-1.8421049109234364,59.94318050971194,61.57373355320997,-0.13938332712706014,-0.6484535219392633,0.46399353902120666,0.22886914595019547,21.43226968704007,1.2199993133544886,0.32386781062489334,0.46450014114380167,-1.0729136689034924,2.0019139511910957,-0.3042067638798436,1.233207046167447,-0.9102501203270172,32.96705945479183,-34.771207483269826,0.768706905023647,11,0.11499977111816051,-0.1800003051757848,0.9050006866455043,0.4600000381469691,2.7499980926513565,0,0.039336770984043534,1.196719363634078,31.709999084472656,-1.3870916138559035,31.18000030517578,-1.1758240376271818,31.040000915527344,0.039336770984043534
5373,2020-11-24,30.0,30.85000038146973,30.0,30.81999969482422,1644875.0,-0.024707419480713866,-1.0731724336847284,0.7809526577560117,46.16541159295167,60.83699561416533,0.712822292692401,0.18149639127626926,1.1976491818398465,0.9821430780569429,19.741146938834145,0.8500003814697301,0.37802648983013043,-0.3340001106262207,-1.7957711824090694,1.127770961156628,-1.064885646517645,0.39688542526520365,1.9799995422363281,0.0,-62.16463823156978,0.7308855358914249,11,0.9899997711181641,0.5400009155273438,1.6650009155273438,1.2200002670288086,3.229999542236328,1,0.08833338419596348,-1.3238099044145095,30.76000022888184,1.196719363634078,31.709999084472656,-1.3870916138559035,31.18000030517578,0.08833338419596348
5374,2020-11-25,30.559999465942386,30.690000534057614,29.96999931335449,30.03000068664551,1306965.0,0.018666648864746227,-1.2153831707688754,-0.6463402152978721,47.352936391598945,59.5660756269122,0.12172894066900497,-0.2885479529373427,0.6043740481182205,0.4176473473706004,17.969615515987886,0.720001220703125,0.43857587041894774,0.15949935913086222,-1.208826019892392,1.5278247381541163,-0.5246633303807648,0.8436620486424893,1.4200000762939418,29.3532380797844,-28.454464242124782,0.6841626895116265,11,0.4149999618530238,-0.13999938964844105,1.185001373291012,0.6600008010864222,3.1400012969970597,2,0.07984295080819215,-1.0731724336847284,30.0,-1.3238099044145095,30.76000022888184,1.196719363634078,31.709999084472656,0.07984295080819215
5375,2020-11-26,30.670000076293945,30.84000015258789,30.559999465942386,30.559999465942386,866485.0,0.0035994964749312963,-4.090893327784978,0.2075487994472208,48.75548991073999,58.03078756635151,0.027121865713795046,-0.3262797811732767,0.47329558577696673,0.29783664551773015,16.558496238976534,0.28000068664550426,0.6017422647825583,0.2130000114440911,-1.0978309503073547,1.5238309731955368,-0.44241546943163,0.8684154923198122,1.2295994567871098,34.82590463827292,-18.955893239114353,0.6554154808757227,11,0.30499935150146484,-0.25,1.0400004386901855,0.5500001907348633,2.739999771118164,3,0.06521024087630312,-1.2153831707688754,30.559999465942386,-1.0731724336847284,30.0,-1.3238099044145095,30.76000022888184,0.06521024087630312
5376,2020-11-27,31.059999465942386,31.059999465942386,30.670000076293945,30.670000076293945,1076255.0,0.01271598919720529,-1.0000000000000182,3.5454293244556885,52.76595341740099,56.8772503204159,-0.2898967973261328,-0.6097115970685927,0.055032306790291585,-0.09629184043831529,14.817921913972897,0.38999938964844105,0.6032444228383156,0.5154994010925336,-0.7033605064641755,1.7343593086492426,-0.09393055268582273,1.1249293548708899,0.7624160583496078,54.228857137706065,1.8356448459445929,0.6094299537783551,11,-0.08500003814697621,-0.639999389648441,-0.2399988174438512,-0.22999858856201527,1.6900005340576136,4,0.08048943819493326,-4.090893327784978,30.670000076293945,-1.2153831707688754,30.559999465942386,-1.0731724336847284,30.0,0.08048943819493326
5377,2020-11-30,31.01000022888184,31.38999938964844,30.86000061035156,31.040000915527344,2534905.0,-0.0016097629723198503,-2.212114556541314,-0.0769249579404417,58.860769235180065,56.90119352956606,-0.19626198755756263,-0.4305711707267825,0.09107810620882262,-0.05602352007114675,12.775786295141996,0.5299987792968821,0.5843111769200533,0.3695001602172887,-0.653755006393439,1.3927553268280164,-0.14212742308807336,0.8811277435226508,0.7383186469726546,73.23949715845379,16.91355132950318,0.5116275833053632,11,-0.035000801086429334,-0.5900001525878942,-0.2100000381469762,-0.1799993515014684,1.6400012969970668,0,0.07610444003818162,-1.0000000000000182,31.059999465942386,-4.090893327784978,30.670000076293945,-1.2153831707688754,30.559999465942386,0.07610444003818162
5378,2020-12-01,30.709999084472656,31.3700008392334,30.709999084472656,31.3700008392334,1705775.0,-0.009674335446465787,1.0,21.99955496217439,48.853605731063084,55.41659668428444,0.20527738710307375,-0.0255561155973254,0.3714178257608225,0.2501269702644606,10.690551463418537,0.6600017547607422,0.5529511538214713,0.0019990921020500707,-0.8248553598556612,0.8288535440597613,-0.41142813387680377,0.4154263180809039,0.9671870088818366,52.11265713798322,-2.7027467355964205,0.4134272259788552,12,0.2650003433227539,-0.28999900817871094,0.09000110626220703,0.12000179290771484,2.720001220703125,1,0.09117549073703013,-2.212114556541314,31.01000022888184,-1.0000000000000182,31.059999465942386,-4.090893327784978,30.670000076293945,0.09117549073703013
5379,2020-12-02,30.540000915527344,31.0,30.43000030517578,30.78000068664551,1203645.0,-0.005535596679039467,-1.4782541992677456,0.36363505003887475,49.552779339749854,53.64973333681237,0.3317823005072178,0.15473838736991397,0.5148605110072069,0.42199526638311724,10.479911291396157,0.5699996948242188,0.4973778227856336,-0.1694991111755364,-0.9949487983603902,0.6559505760093174,-0.5822239547679651,0.24322573241689227,1.0688977066271477,11.458407839210315,-41.593073580295204,0.4127248435924273,12,0.4349985122680664,-0.12000083923339844,0.09999942779541016,0.1700000762939453,2.7399978637695312,2,0.08808115736962274,1.0,30.709999084472656,-2.212114556541314,31.01000022888184,-1.0000000000000182,31.059999465942386,0.08808115736962274
5380,2020-12-03,30.43000030517578,30.82999992370605,30.3700008392334,30.540000915527344,961355.0,-0.0036018535381128203,-2.999999999999969,0.4583363135684075,50.27223871297154,51.39137387126313,0.3623078930146235,0.23836850786912223,0.6038946115048134,0.5334050167673539,10.989396045734637,0.4599990844726527,0.4948024808796596,-0.2549997329711928,-1.083225352946375,0.5732258870039892,-0.6691125429587821,0.15911307701639643,1.1133423446267088,5.882308942298861,-46.20942634022028,0.414112809987591,12,0.5449991226196289,0.08999919891357422,0.21000003814697266,0.2800006866455078,2.3199996948242188,3,0.10745975763948579,-1.4782541992677456,30.540000915527344,1.0,30.709999084472656,-2.212114556541314,31.01000022888184,0.10745975763948579
5381,2020-12-04,30.61000061035156,30.63999938964844,29.979999542236328,30.440000534057614,1785090.0,0.005915225217568043,4.739188124559115,-1.5454466638923567,50.09107683285389,50.29669568494556,0.011022836404805503,0.04242908875712459,0.40361997196462696,0.3514040683344888,11.276928805889272,0.6599998474121129,0.3996464980995924,-0.0634994506835973,-0.8890460138438421,0.7620471124766475,-0.4762727322637197,0.3492738308965251,0.8704083059930099,44.68093165198017,-4.748261234557965,0.41277328158012244,12,0.0699987411499059,-0.09000110626220348,0.02999973297119496,0.10000038146973012,2.20999908447266,4,0.09147334796568596,-2.999999999999969,30.43000030517578,-1.4782541992677456,30.540000915527344,1.0,30.709999084472656,0.09147334796568596
5382,2020-12-07,30.790000915527344,30.90999984741211,30.489999771118164,30.6200008392334,1232970.0,0.005880441084176624,1.048791153579553,1.0,55.597727973547585,51.3447308383451,-0.18357970588089856,-0.13504387033132303,0.187288045344296,0.15174790629124857,11.892204090494522,0.4200000762939453,0.2686400345740374,0.11050081253051758,-0.7166813473701801,0.9376829724312152,-0.303090267419833,0.5240918924808682,0.6299916166976232,58.27342571844542,6.376146029723259,0.4135910799503493,12,-0.1100015640258789,-0.2700014114379883,-0.1700000762939453,-0.07999992370605469,2.0,0,0.06365699987635365,4.739188124559115,30.61000061035156,-2.999999999999969,30.43000030517578,-1.4782541992677456,30.540000915527344,0.06365699987635365
5383,2020-12-08,30.959999084472656,31.11000061035156,30.729999542236328,30.78000068664551,1647305.0,0.005521213507323486,-1.71428668742036,1.0588136296827984,49.13041387025537,51.54222833597359,-0.22694722212892415,-0.23270090202744598,-0.025874911074673435,-0.042705616292302295,11.384570989454131,0.3800010681152308,0.043989614596934956,0.22699899673461843,-0.5196732531794339,0.9736712466486708,-0.14633712822240952,0.6003351216916464,0.4019937189974918,86.72554123076223,36.797510179553875,0.37333612495702684,12,-0.27499961853027344,-0.39999961853027344,-0.4799985885620117,-0.2499980926513672,1.5900001525878977,1,0.054586643778482324,1.048791153579553,30.790000915527344,4.739188124559115,30.61000061035156,-2.999999999999969,30.43000030517578,0.054586643778482324
5384,2020-12-09,30.82999992370605,31.11000061035156,30.70000076293945,31.0,1107700.0,-0.004198939425415049,1.1025563277303498,-0.9444532748408263,46.187355052755464,51.25688001841975,-0.06103977077290068,-0.10908203963374419,0.07016456747326671,0.0698175508390797,11.090540371258387,0.4099998474121094,-0.04680451768843241,0.09749984741210582,-0.6488840436296783,0.84388373845389,-0.27569209810878803,0.4706917929329997,0.47631314015946913,75.22120159474443,29.3372067621314,0.37319194552089274,12,-0.14500045776366832,-0.19000053405761363,-0.567499160766598,-0.11999893188476207,1.2500019073486435,2,0.08433345403515613,-1.71428668742036,30.959999084472656,1.048791153579553,30.790000915527344,4.739188124559115,30.61000061035156,0.08433345403515613
5385,2020-12-10,30.70000076293945,30.8799991607666,30.209999084472656,30.729999542236328,1287455.0,-0.004216644861767982,3.060630931600911,0.1764633284340847,37.94749913964356,49.610385098668935,0.08231927094516323,0.031179205258954568,0.15657856223823075,0.20072759478922464,11.180905966841435,0.6700000762939453,0.036451612333369354,-0.037999343872073155,-0.7815777906917489,0.7055791029476026,-0.40978856728191104,0.33378987953776473,0.552859750905629,63.71686195872692,23.504262704390953,0.3717892234098376,12,-0.01500129699706676,0.04999923706055043,-0.47000026702880504,0.01000022888183949,1.4199981689453232,3,0.08403902124562679,1.1025563277303498,30.82999992370605,-1.71428668742036,30.959999084472656,1.048791153579553,30.790000915527344,0.08403902124562679
5386,2020-12-11,30.96999931335449,30.989999771118164,30.540000915527344,30.540000915527344,1055135.0,0.008794740837302362,-1.0930257315596403,-14.333863173955457,52.991444631375664,48.95823792046845,-0.2255023524409978,-0.2044069341394028,-0.13800264540993012,-0.04107367738862777,11.068356810207156,0.4499988555908203,0.08085889576598504,0.20349922180175284,-0.5291458240687561,0.9361442676722618,-0.1628233011335034,0.5698217447370091,0.23154675247096534,84.44432670707407,41.52590852976148,0.36632252293525497,12,-0.29499912261962535,-0.21999931335448863,-0.6049985885620082,-0.2599983215331996,1.4800014495849574,4,0.0574749992286232,3.060630931600911,30.70000076293945,1.1025563277303498,30.82999992370605,-1.71428668742036,30.959999084472656,0.0574749992286232
5387,2020-12-14,31.26000022888184,31.290000915527344,30.790000915527344,31.040000915527344,1086890.0,0.009363930318277314,2.571419813216531,0.5116282164449676,70.72372074113154,51.388250699364946,-0.5322870872485979,-0.46633639943502203,-0.4632632141444333,-0.3119220503104678,10.600364580745644,0.5,0.11574211602433238,0.4605001449584982,-0.29951257897104355,1.22051286888804,0.08049378299372734,0.8405065069232691,-1.2900009155273509,97.2221633535374,46.85588412033577,0.380006361964771,12,-0.6250000000000036,-0.5100002288818395,-0.894999504089359,-0.5499992370605504,1.5899982452392472,0,0.049904013260404945,-1.0930257315596403,30.96999931335449,3.060630931600911,30.70000076293945,1.1025563277303498,30.82999992370605,0.049904013260404945
5388,2020-12-15,31.43000030517578,31.709999084472656,31.07999992370605,31.29999923706055,1489885.0,0.005438262157684726,-1.2105245546171095,0.5909157902950074,66.41513616691401,53.261845902383186,-0.6586818663859617,-0.5686165196251025,-0.6405169720318256,-0.46350264224521,10.185913892950364,0.6299991607666051,0.09189717319812729,0.569000244140625,-0.18579886011574231,1.3237993483969923,0.19160069201243957,0.9463997962688104,-1.4336009597778343,81.33341471354166,27.139706256694595,0.37739955212818405,12,-0.5850009918212891,-0.6800003051757812,-0.994999885559082,-0.7199993133544922,1.5699996948242188,1,0.04327077941922908,2.571419813216531,31.26000022888184,-1.0930257315596403,30.96999931335449,3.060630931600911,30.70000076293945,0.04327077941922908
5389,2020-12-16,31.790000915527344,31.790000915527344,31.399999618530273,31.5,1017820.0,0.011454044125232654,1.6896556260029991,2.2307579447754358,69.31038723837213,55.3771957385388,-0.9194088692234601,-0.9165395292068013,-0.9940662288985003,-0.813182055041004,9.973414454147973,0.3900012969970703,0.03399064275566133,0.8915008544921861,0.03199618701484397,1.7510055219695282,0.4617485207535168,1.3212531882308554,-1.725057580566407,100.0,41.56538667778078,0.4297523337386705,12,-0.9050006866455078,-0.9150009155273438,-1.3050007820129395,-1.0799999237060547,1.7399978637695312,2,0.023906835471716015,-1.2105245546171095,31.43000030517578,2.571419813216531,31.26000022888184,-1.0930257315596403,30.96999931335449,0.023906835471716015
5390,2020-12-17,31.81999969482422,32.11999893188477,31.739999771118164,31.79999923706055,1247125.0,0.0009436545590730816,-4.428583106267132,0.06896687800898514,64.96066273732067,57.02937195014623,-0.8174663536001034,-0.944560887398751,-1.0409881075752239,-0.8300256406937656,9.931840265857804,0.37999916076660867,0.0784376513815026,0.8894996643066406,-0.05735035165014679,1.836349680263428,0.4160746563282487,1.3629246722850326,-1.6515529050292983,81.01268267714788,21.135369093631496,0.4734250079783934,12,-0.6550006866455043,-0.7750005722045898,-1.3349995613098145,-1.1099987030029297,2.1199989318847656,3,0.008171028872535402,1.6896556260029991,31.790000915527344,-1.2105245546171095,31.43000030517578,2.571419813216531,31.26000022888184,0.008171028872535402
5391,2020-12-18,32.310001373291016,32.310001373291016,31.85000038146973,31.8700008392334,2862605.0,0.015399172946770845,1.0909110613081634,21.999523173759393,71.81211704985402,58.83097073640249,-1.1632963399528329,-1.4622789400017595,-1.5577197415367934,-1.3096374188219997,10.621495461332357,0.4900016784667969,0.14942949531255678,1.349501228332521,0.2699400535782388,2.429062403086803,0.8097206409553799,1.889281815709662,-1.9854304121289061,100.0,40.08566447695898,0.539780587377141,12,-1.0500011444091797,-1.1700010299682617,-1.8250012397766113,-1.6000003814697266,1.520000457763679,4,-0.005880607654919712,-4.428583106267132,31.81999969482422,1.6896556260029991,31.790000915527344,-1.2105245546171095,31.43000030517578,-0.005880607654919712
5392,2020-12-21,31.96999931335449,32.080001831054695,31.51000022888184,32.080001831054695,1652390.0,-0.010523121184934037,9.36342829400112,-0.2500054185975178,70.86094095489989,61.24547374580744,-0.713322454783345,-1.0824780845549284,-1.2576538579692809,-0.9676636021582148,10.777618778234642,0.8000011444091761,0.22473995670599578,0.9489992141723604,-0.2155275280212514,2.1135259563659723,0.3667358430755563,1.5312625852691646,-1.4468853109794892,72.35758867997653,10.98314152048657,0.5822633710968053,12,-0.7099990844726527,-0.8299989700317347,-1.4649991989135707,-1.2599983215331996,1.1999988555908168,0,0.015014121360473531,1.0909110613081634,32.310001373291016,-4.428583106267132,31.81999969482422,1.6896556260029991,31.790000915527344,0.015014121360473531
5393,2020-12-22,32.650001525878906,32.740001678466804,31.96999931335449,32.029998779296875,1273170.0,0.021270010232385728,-1.0810827529679912,-5.636259601546105,79.88667223561616,64.98984232168085,-1.2609943787491353,-1.6377371362803288,-1.9624544789113934,-1.627668783123596,10.396846698510243,0.7700023651123153,0.31452746795149267,1.4965013504028306,0.22315837561133378,2.769844325194331,0.8598298630070822,2.133172837798579,-1.9481987864123056,93.28358102731868,24.537783808379217,0.6366714873957501,12,-1.1750011444091761,-1.2950010299682617,-2.105001449584961,-1.9500007629394531,0.29999923706053977,1,0.0061254805174713045,9.36342829400112,31.96999931335449,1.0909110613081634,32.310001373291016,-4.428583106267132,31.81999969482422,0.0061254805174713045
5394,2020-12-23,33.0,33.189998626708984,32.810001373291016,32.939998626708984,1158640.0,0.010719707741626783,-1.3750134112177386,0.09677597981911032,84.0848724505024,70.1162171339985,-1.4201516632858464,-1.8925987517931873,-2.329182348785949,-1.955272312677259,10.146909073946944,0.5399971008300781,0.37403108781835925,1.7244997978210463,0.24045841282344327,3.208541182818646,0.9824791053222484,2.466520490319848,-2.0536133878533747,88.69054714845429,11.497525404524296,0.7420206924987999,12,-1.135000228881836,-1.4200010299682617,-2.4200000762939453,-2.299999237060547,0.549999237060554,2,0.0,-1.0810827529679912,32.650001525878906,9.36342829400112,31.96999931335449,1.0909110613081634,32.310001373291016,0.0
5395,2020-12-24,32.669998168945305,33.060001373291016,32.650001525878906,33.0,169805.0,-0.010000055486505843,-1.2162446387330914,-5.499904634751215,76.27546576748827,72.70333059356656,-0.8731382394737075,-1.4810118267015682,-1.9988124029983894,-1.6004156613810494,10.01661142257951,0.4099998474121094,0.4644357611310852,1.2944980621337834,-0.2842618784304918,2.8732580026980585,0.5051180918516422,2.083878032415921,-1.409505874759951,69.04756228123607,-11.751654032358417,0.7893799702821385,12,-0.6799983978271413,-1.0899991989135671,-2.0899982452392507,-1.9699974060058523,1.5800018310546946,3,0.026323864663361007,-1.3750134112177386,33.0,-1.0810827529679912,32.650001525878906,9.36342829400112,31.96999931335449,0.026323864663361007
5396,2020-12-28,33.560001373291016,33.65999984741211,32.790000915527344,32.84999847412109,1007640.0,0.027242217760260257,-1.09638797861926,-2.151511998890251,79.9135803079436,73.72442610099012,-1.5166002243342405,-2.2916100566376443,-2.89067081893068,-2.4657248973697605,10.437964389238426,0.990001678466804,0.615925917245594,2.0595011711120605,0.21278011308889688,3.906222229135224,1.1361406421004787,2.9828617001236424,-2.029378192552354,95.34890735518118,11.21700146200962,0.9233605290115822,12,-1.1900014877319336,-1.7450017929077148,-3.0200014114379883,-2.8600006103515625,0.4399986267089844,0,0.011322921271403441,-1.2162446387330914,32.669998168945305,-1.3750134112177386,33.0,-1.0810827529679912,32.650001525878906,0.011322921271403441
5397,2020-12-29,33.36999893188477,33.68000030517578,33.259998321533196,33.65999984741211,753975.0,-0.005661574303672645,1.5454524437046715,-0.4084503258597668,75.91392583258676,74.77984717495376,-1.1128464248860226,-2.019265890531223,-2.7115396184406393,-2.2461344612045693,11.365238714302855,0.42000198364258523,0.8317193304846668,1.7514987945556726,-0.25770394058989154,3.7607015297012367,0.7468974269828905,2.7561001621284547,-1.4986754844783583,81.87127523471017,-1.8527214509684882,1.0046013675727816,12,-0.8299989700317454,-1.544999122619636,-2.7674989700317454,-2.6699981689453196,2.690002441406243,1,0.013784924000413756,-1.09638797861926,33.560001373291016,-1.2162446387330914,32.669998168945305,-1.3750134112177386,33.0,0.013784924000413756
5398,2020-12-30,33.509998321533196,33.650001525878906,33.299999237060554,33.40999984741211,516385.0,0.004195366920274557,-1.187516391292998,-0.3448212359579961,78.75528970971106,75.8292807828803,-1.0356830315073822,-2.0435128180421493,-2.844888624754045,-2.3579861246655653,12.149911056042939,0.35000228881835227,0.9737783723071942,1.7514982223510671,-0.3777786837361319,3.880775128438266,0.6868597693074676,2.8161366753946666,-1.313113039728293,83.49493348345165,-1.250717519831852,1.0646384530435986,12,-0.9149980545043874,-1.6849985122680593,-2.7824983596801687,-2.809997558593743,3.0300025939941477,2,-0.010146230069173368,1.5454524437046715,33.36999893188477,-1.09638797861926,33.560001373291016,-1.2162446387330914,32.669998168945305,-0.010146230069173368
5399,2020-12-31,33.22999954223633,33.450000762939446,33.22999954223633,33.360000610351555,323545.0,-0.008355678702524516,-2.3846063558201904,-1.3000305180438148,76.29931438677474,77.089130966153,-0.5922173688812862,-1.635506384672059,-2.554263635397234,-2.055812524895625,12.577983838676015,0.2799987792968679,1.0368252730882546,1.3369995117187514,-0.8079780441956785,3.4819770676331814,0.2645107337615329,2.4094882896759664,-0.7661535562246655,56.31055376137003,-29.810591221235356,1.0724887779572152,12,-0.6349992752075195,-1.4049997329711914,-2.464999198913574,-2.529998779296875,4.369998931884766,3,-0.00842608435612513,-1.187516391292998,33.509998321533196,1.5454524437046715,33.36999893188477,-1.09638797861926,33.560001373291016,-0.00842608435612513
5400,2021-01-04,33.700000762939446,33.860000610351555,33.200000762939446,33.200000762939446,1315955.0,0.014143882852172052,-1.6399993896484375,-3.84612224537126,77.24545996880485,77.6928357349253,-0.8576910537289706,-1.9478328764198523,-2.983457273946094,-2.5045128798375558,13.11560979088603,0.6599998474121094,1.1356697452491389,1.6435007095336829,-0.5302493704686668,3.8172507895360326,0.556625669532508,2.7303757495348577,-1.017246999478239,85.04673896767837,-1.2333677555458138,1.0868750400011742,1,-1.0150003433227468,-1.7800006866455043,-3.0025010108947683,-2.999999999999993,4.099998474121101,0,-0.0044510837532042435,-2.3846063558201904,33.22999954223633,-1.187516391292998,33.509998321533196,1.5454524437046715,33.36999893188477,-0.0044510837532042435
5401,2021-01-05,33.40999984741211,33.759998321533196,33.299999237060554,33.56999969482422,1006485.0,-0.008605368218455811,-1.421041007880355,-0.31999969482421875,71.45703202777344,77.7590680763557,-0.4416951851955915,-1.5149814191038118,-2.627130229884969,-2.184941218662871,13.206482727031574,0.45999908447264204,1.1973767597862022,1.2134998321533175,-0.9284250751851744,3.3554247394918093,0.14253737848407155,2.2844622858225634,-0.49179671457283547,31.818050458053847,-50.885363927354916,1.0709624536692468,1,-0.49499988555908914,-1.4899997711181676,-2.7125000953674316,-2.7099990844726562,4.400001525878906,1,0.025142177684055245,-1.6399993896484375,33.700000762939446,-2.3846063558201904,33.22999954223633,-1.187516391292998,33.509998321533196,0.025142177684055245
5402,2021-01-06,32.75,33.299999237060554,32.630001068115234,33.290000915527344,1444255.0,-0.019754560024735635,1.3928610354223079,3.375008940705243,61.99997225680493,75.7716569675989,0.380608394594951,-0.7384765812120904,-1.8903423364996677,-1.5041774423285617,13.30707618198081,0.779998779296875,1.2733205297893804,0.4555000305175767,-1.5927749130551518,2.5037749740903052,-0.5686374412687911,1.479637502303941,1.1100006103515554,9.756014353191532,-70.10015525993227,1.024137471786365,1,0.49500083923339844,-0.8299999237060582,-2.0525002479553223,-2.049999237060547,5.119998931884773,2,0.03816793893129766,-1.421041007880355,33.40999984741211,-1.6399993896484375,33.700000762939446,-2.3846063558201904,33.22999954223633,0.03816793893129766
5403,2021-01-07,32.650001525878906,32.779998779296875,32.5,32.630001068115234,1298460.0,-0.003053388522781475,1.0000272483276338,-0.03703782195283912,58.20609811762499,72.89623759727918,0.5370873403584966,-0.5326867624549081,-1.717003120345197,-1.3793149438753929,13.653963771017768,0.279998779296875,1.283693593514247,0.2710014343261733,-1.6827252067441663,2.2247280753965164,-0.705861886209,1.247864754861343,1.1853990936279217,11.029519011769516,-63.54069128430165,0.9768633205351709,1,0.529998779296875,-0.7300014495849645,-1.9525017738342285,-1.9500007629394531,5.399997711181641,3,0.10444103179319275,1.3928610354223079,32.75,-1.421041007880355,33.40999984741211,-1.6399993896484375,33.700000762939446,0.10444103179319275
5404,2021-01-08,33.43000030517578,33.630001068115234,32.990001678466804,32.990001678466804,1065255.0,0.02388970115908373,-1.9090972143953868,21.999427808506226,63.43904932032905,71.46996910315038,-0.19612616267301775,-1.1677857567577377,-2.4130853764205717,-2.131897010579877,14.33339065994491,0.9799995422363281,1.3483297244975034,0.9210001945495634,-0.9426790653524648,2.784679454451595,-0.010839435401450714,1.8528398245005775,0.35198428955077077,68.38234469140271,-5.150985725506885,0.9318396299510152,1,-0.25,-1.5100002288818395,-2.7325005531311035,-2.729999542236328,4.159999847412109,4,0.0930302297924317,1.0000272483276338,32.650001525878906,1.3928610354223079,32.75,-1.421041007880355,33.40999984741211,0.0930302297924317
5405,2021-01-11,33.279998779296875,33.759998321533196,33.200000762939446,33.549999237060554,986130.0,-0.004487033338605229,-1.604661065817286,-0.6136393192478348,58.58403393117085,69.10001950573117,0.055321198851295605,-0.8586081082594035,-2.1891739810461637,-1.9518792418562079,14.460653609638053,0.55999755859375,1.3125153764371404,0.6419987678527832,-1.0430636324872182,2.327061168192788,-0.2005324323172175,1.484529968022784,-0.779998779296875,61.90474748789775,-7.938658925745543,0.8425312001700024,1,-0.09999847412109375,-1.3599987030029332,-2.5824990272521973,-2.579998016357422,4.5500030517578125,0,0.1298076878990646,-1.9090972143953868,33.43000030517578,1.0000272483276338,32.650001525878906,1.3928610354223079,32.75,0.1298076878990646
5406,2021-01-12,32.75,33.25,32.740001678466804,33.200000762939446,1438490.0,-0.01592544467359125,-1.1702176012726904,1.6666666666665966,56.67808135290982,66.96270345243374,0.5122016274650179,-0.19860108926347664,-1.5824853343901104,-1.4000702389368982,14.511555212183069,0.539997100830071,1.2085793474088007,0.022999954223635655,-1.467970424833645,1.5139703332809162,-0.7224852353050011,0.768485143752276,-0.22480003356933764,19.84129627218821,-47.63168477537376,0.7454851895286398,1,0.43000030517578125,-0.8299999237060582,-2.002500534057617,-2.049999237060547,4.6100006103515625,1,0.1541984499865816,-1.604661065817286,33.279998779296875,-1.9090972143953868,33.43000030517578,1.0000272483276338,32.650001525878906,0.1541984499865816
5407,2021-01-13,32.81999969482422,32.93000030517578,32.34999847412109,32.720001220703125,1352455.0,0.002137395261808228,2.625014901175449,-0.22221845462637574,51.6252204572674,63.94825131327333,0.39781440726988393,-0.1536130018747528,-1.5663082598457372,-1.4575308892383276,14.858569730067,0.5800018310546946,1.1612730313828195,0.01499967575072958,-1.3064107145911876,1.3364100660926468,-0.6457055194202326,0.6757048709216917,0.9399986267089773,33.33342351531205,-29.599288616278024,0.6607051951709593,1,0.28499984741210227,-0.7849998474121094,-2.2200002670288086,-2.1199989318847656,4.650001525878913,2,0.15204149070280848,-1.1702176012726904,32.75,-1.604661065817286,33.279998779296875,-1.9090972143953868,33.43000030517578,0.15204149070280848
5408,2021-01-14,32.790000915527344,32.97999954223633,32.639999389648445,32.97999954223633,762605.0,-0.0009140395970693715,2.578974842893494,-1.9000152590218966,47.86151804637921,60.7884961643405,0.3519526315411312,-0.017394084582974756,-1.4574087747685311,-1.4161579035380427,15.898955137288457,0.3400001525878835,0.9982808289578244,-0.08299913406371928,-1.2356817187990572,1.0696834506716222,-0.6593404264313918,0.4933421583039532,0.9417974090576067,31.20585028529119,-27.29265760019298,0.5763412923676703,1,0.31499862670897727,-0.7550010681152344,-2.1900014877319336,-2.0900001525878906,4.8999977111816335,3,0.15492521727719288,2.625014901175449,32.81999969482422,-1.1702176012726904,32.75,-1.604661065817286,33.279998779296875,0.15492521727719288
5409,2021-01-15,32.549999237060554,32.77000045776367,32.299999237060554,32.72999954223633,1201740.0,-0.007319355650067694,2.61536430059562,0.9473768747364454,48.75519870838573,57.62291157984949,0.5423905821968589,0.29772881955386055,-1.176742066327101,-1.1748440631453292,16.769588312612587,0.49000167846678977,0.856892984757387,-0.36100072860717347,-1.4086827764531122,0.6866813192387689,-0.8848417525301429,0.1628402953157959,1.1541630905151194,17.123298408800103,-38.38677986270631,0.5238410239229709,1,0.479999542236321,-0.5149993896484446,-1.9274997711181712,-1.8499984741211009,3.5600013732910085,4,0.16897081809261127,2.578974842893494,32.790000915527344,2.625014901175449,32.81999969482422,-1.1702176012726904,32.75,0.16897081809261127
5410,2021-01-18,32.080001831054695,32.689998626708984,32.040000915527344,32.47999954223633,1023235.0,-0.014439244762584624,-1.7083263794514778,2.222205738990427,33.18181463509356,53.3701096473295,0.8475543312184826,0.8307991732118651,-0.6839201591725086,-0.7073719118667086,17.147355166903008,0.6499977111816406,0.6663411742804328,-0.8439982414245506,-1.839850185795079,0.15185370294598144,-1.3419242136098148,-0.34607226923928636,1.567993972900375,3.3058632887134882,-45.21653886485749,0.4979259721852654,1,0.8199977874755788,-0.04500198364258523,-1.4175024032592844,-1.3800010681152415,3.309997558593743,0,0.17175804261330496,2.61536430059562,32.549999237060554,2.578974842893494,32.790000915527344,2.625014901175449,32.81999969482422,0.17175804261330496
5411,2021-01-19,32.11999893188477,32.200000762939446,31.920000076293945,32.06999969482422,1702115.0,0.0012467923487260446,1.6666363917096185,-0.12499880790030322,35.29409124772225,50.40278953520921,0.676464596990968,0.8177649528382105,-0.697578366049683,-0.7468132314758584,17.339487168419694,0.2800006866455007,0.4953758458150972,-0.7945010185241657,-1.8182499173055575,0.2292478802572262,-1.3063754679148616,-0.28262656913346973,1.4315171787646364,18.867826071310354,-24.385426063102457,0.5118744493906963,1,0.7200002670288015,0.0800018310546804,-1.4024991989135813,-1.4199981689453196,2.8600006103515554,1,0.17777095544986854,-1.7083263794514778,32.080001831054695,2.61536430059562,32.549999237060554,2.578974842893494,32.790000915527344,0.17777095544986854
5412,2021-01-20,32.450000762939446,32.630001068115234,32.189998626708984,32.299999237060554,995895.0,0.010274029951074848,-1.378373920036291,3.000076295108773,38.063076608489496,48.164676034194144,0.3346217075569342,0.5539697509065533,-0.9913831530600703,-1.0736959937928887,18.122464004472963,0.5100021362304616,0.27180767506339976,-0.488499259948739,-1.4388954719544103,0.46189695205693226,-0.9636973659515746,-0.013301153945903366,0.9709940649615234,50.000089969319795,11.34815984580429,0.4751981060028349,1,0.3899984359741282,-0.1249999999999929,-1.7375006675720144,-1.749999999999993,2.1199989318847727,2,0.15130969898218738,1.6666363917096185,32.11999893188477,-1.7083263794514778,32.080001831054695,2.61536430059562,32.549999237060554,0.15130969898218738
5413,2021-01-21,32.84999847412109,32.880001068115234,32.59000015258789,32.650001525878906,1113120.0,0.012326585570946236,1.230757944775375,1.3332994252582042,45.83331590505061,46.20848343249654,-0.03802134956413994,0.17889561989870373,-1.324643906617137,-1.4715701207263052,18.1802257143424,0.43000030517578836,0.10231200861412759,-0.09850139617920917,-1.0402861253439113,0.843283332985493,-0.5693937607615638,0.37239096840314545,0.450916773651322,96.87473302113703,57.95910437258212,0.4708923645823521,1,-0.009999275207512426,-0.37999820709228516,-2.1574983596801687,-2.1499977111816335,1.5300025939941477,3,0.14063935954887907,-1.378373920036291,32.450000762939446,1.6666363917096185,32.11999893188477,-1.7083263794514778,32.080001831054695,0.14063935954887907
5414,2021-01-22,33.0,33.0,32.36999893188477,32.790000915527344,1117360.0,0.004566256707654981,5.00003633060847,1.0500114442664599,41.745262436245476,44.337508821949285,-0.28545115102344454,0.03045556676418215,-1.435415522178996,-1.6249411051529776,17.598180423489325,0.6300010681152273,0.030727582905562656,0.05150012969970419,-0.8902845994649979,0.9932848588644063,-0.4193922348826504,0.5223924942820588,0.1904420340541293,100.0,64.15526498643734,0.4708923645823521,1,-0.41499996185302734,-0.36999988555908203,-2.202500343322754,-2.299999237060547,1.4300003051757812,4,0.14212117050633255,1.230757944775375,32.84999847412109,-1.378373920036291,32.450000762939446,1.6666363917096185,32.11999893188477,0.14212117050633255
5415,2021-01-25,33.529998779296875,33.59999847412109,33.060001373291016,33.18000030517578,1431685.0,0.016060569069602293,1.2040794083301245,1.6666666666666667,51.33927621097698,43.74430825062342,-0.8674832020323962,-0.4551462271917899,-1.9111574429949307,-2.140731530459206,17.52420792370625,0.5999984741210866,0.007724196250237014,0.5384988784790039,-0.42795426710934237,1.5049520240673502,0.05527230568483077,1.021725451273177,-1.6099987030029297,95.83334752492935,57.02223695461279,0.4832265727941719,1,-0.7699995040893555,-0.8449983596801758,-2.649998664855957,-2.829998016357422,1.0600013732910156,0,0.07694607590167024,5.00003633060847,33.0,1.230757944775375,32.84999847412109,-1.378373920036291,32.450000762939446,0.07694607590167024
5416,2021-01-26,33.939998626708984,34.060001373291016,33.470001220703125,33.470001220703125,1265320.0,0.012227851546039004,-1.510652803817965,1.3428555858310627,64.06620451325547,45.126639812399866,-1.219135119541626,-0.8803541844943013,-2.254892316765236,-2.5204225662484774,16.973071460585544,0.5900001525878906,-0.11251778030131021,0.9294988632202177,-0.09708325394705497,1.956080980387494,0.4162078046365778,1.4427899218038576,-1.986398582458495,93.5827502498929,48.98562726694624,0.5132910585836378,1,-0.9499979019165039,-1.1549978256225586,-2.8349995613098145,-3.2399978637695312,0.40000152587890625,1,0.042722475592511744,1.2040794083301245,33.529998779296875,5.00003633060847,33.0,1.230757944775375,32.84999847412109,0.042722475592511744
5417,2021-01-27,33.830001831054695,34.15999984741211,33.310001373291016,34.110000610351555,1651265.0,-0.003240919272392895,3.473708514867388,-0.595745371610349,63.91512998790826,46.91037447256975,-1.0625403679617165,-0.7738013344204902,-2.084990088451711,-2.3935419410097794,16.280426319738556,0.8499984741210938,-0.18980276288537112,0.7965019226074261,-0.28323004792692785,1.8762338931417837,0.25663593734024914,1.3363679078746031,-1.7921457336425846,81.56436605731025,31.369489274380953,0.5398659852671784,1,-0.7900018692016673,-0.995001792907722,-2.6300015449523997,-3.1300010681152415,0.3899993896484304,2,0.0339934273998761,-1.510652803817965,33.939998626708984,1.2040794083301245,33.529998779296875,5.00003633060847,33.0,0.0339934273998761
5418,2021-01-28,33.169998168945305,33.61999893188477,32.830001831054695,33.52000045776367,1723830.0,-0.01950941845659404,1.8727207152219763,1.2500136239782904,46.844630529465704,46.698089119356425,-0.3832705058825283,-0.14817254097310695,-1.3586200175088265,-1.7131357317886966,15.292031283854971,1.0,-0.2338006333963989,0.15349826812743572,-0.9051454909668522,1.2121420272217236,-0.37582361141970466,0.6828201476745761,-1.0048134465331984,44.69267194898902,-3.069357153262253,0.5293218795471433,1,-0.12999820709227805,-0.12999820709227805,-1.9699978828430105,-2.4699974060058523,0.5600013732910227,3,0.04220686171727417,3.473708514867388,33.830001831054695,-1.510652803817965,33.939998626708984,1.2040794083301245,33.529998779296875,0.04220686171727417
5419,2021-01-29,32.950000762939446,33.240001678466804,32.759998321533196,32.799999237060554,1477950.0,-0.006632421409411671,-3.1738813148902363,-0.42857298558048934,46.06206771602923,48.129228350571495,-0.11238430367752272,0.0524622808948223,-1.1005241188079822,-1.4811527959607247,14.346892084843732,0.48000335693360796,-0.2510829523190381,-0.0524991989135799,-1.106651036954247,1.0016526391270872,-0.5795751179339135,0.47457672010675367,-0.6651271330273403,13.571588165731999,-31.063010370298837,0.527075919020333,1,0.08999919891358132,0.08999919891358132,-1.5350003242492605,-2.1499996185302663,0.579998016357429,4,0.04339909778649176,1.8727207152219763,33.169998168945305,3.473708514867388,33.830001831054695,-1.510652803817965,33.939998626708984,0.04339909778649176
5420,2021-02-01,33.549999237060554,33.59999847412109,33.060001373291016,33.31999969482422,1115555.0,0.018209361463686458,2.2727293745015835,1.5333146838921614,59.389682922745116,50.80651631446292,-0.5385716420124851,-0.5895781010161727,-1.6591798464331262,-2.0674711701839854,13.047416012782032,0.6499977111816406,-0.22687704104107098,0.554999351501472,-0.4802219093393134,1.5902206123422538,0.03738872108107927,1.0726099819218646,-1.1526180340984453,56.42857532111615,8.30014638659869,0.5176106304203913,2,-0.3750000000000071,-0.5099992752075266,-1.8274998664856028,-2.5249996185302805,0.8800010681152273,0,0.02622954062971017,-3.1738813148902363,32.950000762939446,1.8727207152219763,33.169998168945305,3.473708514867388,33.830001831054695,0.02622954062971017
5421,2021-02-02,34.25,34.290000915527344,33.759998321533196,33.799999237060554,1335300.0,0.020864404734954434,1.0000000000000269,1.9565289502926457,64.62170464988196,53.757474985728756,-1.010972160542778,-1.2895367242270837,-2.3259374538091535,-2.7471873831896545,11.948566111231443,0.7400016784667898,-0.16790140267960396,1.2130001068115206,0.04698892731730808,2.3790112863057367,0.6299945170644108,1.7960056965586304,-1.746861678370891,97.38556550921138,45.42821483022814,0.5830055897471076,2,-0.9200000762939453,-1.1449995040893555,-2.465000629425049,-3.2250003814697266,0.3100013732910156,1,0.009927011754391035,2.2727293745015835,33.549999237060554,-3.1738813148902363,32.950000762939446,1.8727207152219763,33.169998168945305,0.009927011754391035
5422,2021-02-03,34.0,34.610000610351555,33.86999893188477,34.400001525878906,1054600.0,-0.007299270072992692,-1.2424168862995382,-0.8888907726868279,61.83953763715385,55.53594406707355,-0.578855636678405,-0.9919458732477295,-2.014287930083235,-2.484058496730036,12.15562973695416,0.7400016784667827,0.016599440670489685,0.9005001068115206,-0.3328001386044761,2.1338003522275137,0.2838499841035258,1.5171502295195154,-1.3539126708590317,67.02703482917433,11.9306787588892,0.6166501227079974,2,-0.5100002288818359,-0.7349996566772461,-1.9075002670288086,-2.739999771118164,1.6199989318847727,2,0.010000004487879188,1.0000000000000269,34.25,2.2727293745015835,33.549999237060554,-3.1738813148902363,32.950000762939446,0.010000004487879188
5423,2021-02-04,36.060001373291016,36.52999877929688,34.650001525878906,35.0,1966295.0,0.06058827568502978,-1.1363625526417969,-2.649993324305251,75.32471750292838,59.266994630038326,-2.386610762407301,-2.933797247283394,-3.962930476666486,-4.51897856416457,13.108724095486842,2.529998779296882,0.2537361086474448,2.790001487731935,1.0007937603086603,4.57920921515521,1.8953976240202977,3.6846053514435724,-3.217522716028988,87.53322681863379,26.492021539246593,0.8946038637116381,2,-1.4150028228759766,-1.8350019454956055,-3.8775014877319336,-4.790000915527344,-1.4300003051757812,3,-0.05102606995325143,-1.2424168862995382,34.0,1.0000000000000269,34.25,2.2727293745015835,33.549999237060554,-0.05102606995325143
5424,2021-02-05,36.540000915527344,37.72999954223633,36.43999862670898,37.27999877929688,1578020.0,0.013311134885087839,-1.7446756704109858,-0.6981102877933512,82.13258226615166,62.68847308061328,-2.5833168686796952,-3.3401060156092797,-4.341750796402252,-4.977237849649882,13.320661769189968,1.6699981689453125,0.4901129718958046,3.1145009994506836,0.80253183200535,5.426470166896014,1.9585164157280204,4.270485583173347,-3.2550198436211346,74.51822070033622,5.918846216128472,1.1559845837226657,2,-1.2950019836425781,-1.715001106262207,-4.330000877380371,-5.270000457763672,-1.690002441406257,4,-0.0769020608342933,-1.1363625526417969,36.060001373291016,-1.2424168862995382,34.0,1.0000000000000269,34.25,-0.0769020608342933
5425,2021-02-08,37.599998474121094,37.68999862670898,36.599998474121094,36.650001525878906,1748110.0,0.029009237329912452,-1.07618473253599,-1.2837833658098914,84.42212813269013,64.95024237166157,-3.358447743570487,-4.279266011872508,-5.289711962864423,-6.003362422734437,13.40621377865524,1.1499977111816335,0.7043094282849154,3.958498573303224,0.9898251300423269,6.927172016564118,2.4741618516727755,5.442835294933673,-3.692714816368671,96.72541490825512,20.9333388898541,1.4843367216304473,2,-2.354999542236328,-2.774998664855957,-5.389998435974121,-6.329998016357422,-2.1199989318847656,0,-0.10824467712745978,-1.7446756704109858,36.540000915527344,-1.1363625526417969,36.060001373291016,-1.2424168862995382,34.0,-0.10824467712745978
5426,2021-02-09,37.79999923706055,38.0,37.04999923706055,37.58000183105469,1568225.0,0.005319169442975058,2.064523869586351,0.23157696076069323,84.1634893738922,67.20006008121536,-3.3003983199911815,-4.302106403161723,-5.38561512918055,-6.173571828389868,14.329941229361259,0.9500007629394531,0.9575361628233097,3.9059993743896513,0.4393135734343545,7.372685175344948,2.1726564739120064,5.639342274867296,-3.3575353554803797,95.15736776720192,15.437589785919428,1.733342900477648,2,-2.4200000762939453,-2.839999198913574,-5.497498989105225,-6.4399986267089915,-2.3199996948242188,1,-0.08915341269585775,-1.07618473253599,37.599998474121094,-1.7446756704109858,36.540000915527344,-1.1363625526417969,36.060001373291016,-0.08915341269585775
5427,2021-02-10,37.810001373291016,38.02000045776367,37.5099983215332,37.97000122070313,1657735.0,0.00026460678392448145,2.923118681866866,-0.7272806089716125,83.33335896974438,71.25436324124632,-3.0021772114952086,-4.13089542426642,-5.287645304692575,-6.145757773581366,15.910905946496856,0.5100021362304688,1.1450178212145303,3.666501426696776,-0.17295193996552172,7.505954793359074,1.746774743365627,5.586228110027925,-2.7983317127636766,93.768571186009,15.548798586285471,1.9197266833311488,2,-2.420001983642578,-2.840001106262207,-5.392501354217536,-6.45000076293946,-2.6200027465820312,2,-0.08595609314883024,2.064523869586351,37.79999923706055,-1.07618473253599,37.599998474121094,-1.7446756704109858,36.540000915527344,-0.08595609314883024
5428,2021-02-11,37.86999893188477,38.09000015258789,37.65999984741211,37.77999877929688,1176465.0,0.001586817149288322,-1.6060781208455996,-0.5625014901175155,83.12926850661495,75.37294110686696,-2.598642843284935,-3.9956581855239435,-5.227076164538424,-6.16816436121546,17.526302207418475,0.43000030517578125,1.256807576732868,3.472499084472666,-0.6515300211253177,7.5965281900706465,1.4104845316736743,5.534513637271658,-2.316829727854895,86.66660501505119,10.73914639871785,2.06201455279899,2,-2.2949981689453196,-2.8649988174438548,-5.287498474121101,-6.509998321533217,-2.3899993896484446,3,-0.05941378567364064,2.923118681866866,37.810001373291016,2.064523869586351,37.79999923706055,-1.07618473253599,37.599998474121094,-0.05941378567364064
5429,2021-02-12,38.04999923706055,38.08000183105469,37.63999938964844,37.79999923706055,1300510.0,0.0047531109124014925,1.8386779218861518,2.7777730682829653,82.2857351497841,77.9169469098713,-2.2117150189758306,-3.944733952159986,-5.2764519399880925,-6.3113807625520515,19.731737431946954,0.44000244140625,1.4012241265281773,3.3774993896484347,-0.9559973044476919,7.710996083744561,1.2107510426003714,5.544247736696498,-1.989463843319065,97.31537782101665,22.918353021757923,2.166748347048063,2,-2.125,-3.044999122619629,-5.499999046325684,-6.6899986267089915,-1.9099998474121094,4,-0.08988168823967413,-1.6060781208455996,37.86999893188477,2.923118681866866,37.810001373291016,2.064523869586351,37.79999923706055,-0.08988168823967413
5430,2021-02-15,37.59000015258789,38.13999938964844,37.400001525878906,38.099998474121094,1228975.0,-0.01208933229161857,1.5084666860634275,-2.0399932861328125,75.88655245293305,79.16859666576585,-1.2498058610052212,-3.215641947703631,-4.684934169508317,-5.813226772121951,22.073657257979274,0.7399978637695312,1.700092833405371,2.642000389099124,-1.6981166983341467,6.982117476532395,0.4719418453824886,4.812058932815759,-1.123571807077127,49.54136146176379,-21.502287585956616,2.1700585437166358,2,-1.585000991821289,-2.560000419616699,-5.039999961853027,-6.229999542236335,-1.1899986267089844,0,-0.07289177087907428,1.8386779218861518,38.04999923706055,-1.6060781208455996,37.86999893188477,2.923118681866866,37.810001373291016,-0.07289177087907428
5431,2021-02-16,37.83000183105469,37.91999816894531,37.43999862670898,37.68000030517578,947800.0,0.006384721401770932,1.9091392504566589,-0.29412160696521134,77.8551520193985,80.94810937490415,-1.037705741159364,-3.1683752061700474,-4.793719526731067,-6.013769615863616,24.371971171268495,0.47999954223633523,2.061557044488751,2.5965019226074233,-1.7114361148316632,6.90443996004651,0.44253290388788,4.750470941326967,-1.028859276716389,58.1083170950481,-11.125160760104286,2.1539690187195433,2,-1.4350013732910156,-2.800002098083496,-5.280001640319824,-6.470001220703132,-1.7900009155273438,1,-0.062120068069603906,1.5084666860634275,37.59000015258789,1.8386779218861518,38.04999923706055,-1.6060781208455996,37.86999893188477,-0.062120068069603906
5432,2021-02-17,37.36000061035156,37.83000183105469,37.16999816894531,37.63999938964844,1303960.0,-0.012424033781497257,1.0,-1.8666395402065001,79.9714143199086,81.46440902123528,-0.04578017526068834,-2.436593999104332,-4.201060879374069,-5.515423950791902,26.54698430551847,0.660003662109375,2.332783975683725,1.8810007095336942,-2.317264620351388,6.079266039418776,-0.21813195540884323,3.9801333744762317,-0.2910866889512391,19.587855906874314,-50.57082617915198,2.0991326649425406,2,-0.07000160217285156,-2.330000877380371,-4.810000419616699,-5.90000057220459,-1.279998779296875,2,-0.050321226911177575,1.9091392504566589,37.83000183105469,1.5084666860634275,37.59000015258789,1.8386779218861518,38.04999923706055,-0.050321226911177575
5433,2021-02-18,37.47000122070313,37.7400016784668,37.150001525878906,37.400001525878906,1355920.0,0.002944341770730441,-1.0701770823573504,-0.25000000000002537,82.84883543631429,81.54399270680891,0.07293069093772431,-2.3006863764274996,-4.19007730349778,-5.600144497375133,28.48830744829629,0.5900001525878906,2.545239557683061,1.7600011825561594,-2.33636479206951,5.856367157181829,-0.2881818047566753,3.808184169868994,0.6699981689453054,32.323271244827744,-43.134670936848785,2.0481829873128348,2,-0.10000228881836648,-2.4400014877319407,-4.900001525878913,-6.0100011825561594,-0.9700012207031321,3,-0.0608487461893753,1.0,37.36000061035156,1.9091392504566589,37.83000183105469,1.5084666860634275,37.59000015258789,-0.0608487461893753
5434,2021-02-19,37.68999862670898,37.900001525878906,37.47999954223633,37.63999938964844,1149695.0,0.005871294337836508,-1.270287546523976,0.7142779291551393,81.84614915114179,81.2577728199702,0.037118906196731416,-2.2675645905197044,-4.279848799673658,-5.787577733943113,30.91920511380929,0.43000030517577414,2.8262414950170864,1.7454986572265554,-2.2329302124831045,5.723927526936212,-0.24371577762827457,3.7347130920813854,0.4302008056640716,54.54527939827766,-22.35643490540879,1.9892144348548282,2,-0.09499931335448508,-2.659998893737786,-5.1199989318847585,-6.229998588562005,-1.2099990844726491,4,-0.05863622088079712,-1.0701770823573504,37.47000122070313,1.0,37.36000061035156,1.9091392504566589,37.83000183105469,-0.05863622088079712
5435,2021-02-22,36.11000061035156,37.47000122070313,36.11000061035156,37.34000015258789,2177585.0,-0.0419208828317057,-1.2113839292637127,-24.600366216529018,62.601634841328206,78.86201120524088,1.5461254091463772,-0.5105447623711825,-2.5811087096354868,-4.1875449985513065,31.92203077069209,1.5799980163574148,2.7922498132492137,0.03650054931640767,-3.776144927629737,3.8491460262625523,-1.8698221891566646,1.94282328778948,1.990794863891601,0.0,-71.24094880096814,1.9063227384730723,2,1.0149993896484375,-1.080000877380371,-3.5775012969970703,-4.6100006103515625,0.05999755859375,0,0.0008307609745172861,-1.270287546523976,37.68999862670898,-1.0701770823573504,37.47000122070313,1.0,37.36000061035156,0.0008307609745172861
5436,2021-02-23,35.38999938964844,36.18000030517578,34.43000030517578,36.02000045776367,2497115.0,-0.01993910851656766,2.6842075675502035,0.5121961809593812,58.85350101806274,76.14202698838736,2.1102304528184135,0.3411475093850953,-1.7569878799753056,-3.4431895097180885,32.1902859921393,1.75,2.646701119905046,-0.7560007095336942,-4.4511605869397,2.9391591678723117,-2.6035806482367008,1.0915792291693123,2.6311642900390595,27.665669935359045,-42.286241828797685,1.8475799387030034,2,0.8950004577636719,-0.3599996566772461,-2.922499656677246,-3.809999465942383,1.0900001525878906,1,0.028539196203713146,-1.2113839292637127,36.11000061035156,-1.270287546523976,37.68999862670898,-1.0701770823573504,37.47000122070313,0.028539196203713146
5437,2021-02-24,34.97999954223633,35.599998474121094,34.540000915527344,35.2400016784668,1232710.0,-0.011585189445695088,1.1632697547683923,0.41270110383830555,41.29030352699697,71.49325310176314,2.320615759286966,0.8872073140161802,-1.2548349635023328,-3.0176785080834385,32.73360381487046,1.05999755859375,2.33715410759644,-1.2235004425048857,-4.800828629621215,2.3538277446114435,-3.0121645360630467,0.5651636510532754,2.8256943349804686,15.850116529616113,-49.73485553077731,1.788664093558163,2,1.3050003051757812,0.1849994659423828,-2.4599995613098145,-3.2899990081787145,2.470001220703125,2,0.030303069958909745,2.6842075675502035,35.38999938964844,-1.2113839292637127,36.11000061035156,-1.270287546523976,37.68999862670898,0.030303069958909745
5438,2021-02-25,34.56999969482422,35.189998626708984,34.380001068115234,35.18000030517578,1718955.0,-0.01172097921033588,1.5714320314865273,2.3461369171630624,33.93146734605227,66.12055667912627,2.4733862334470373,1.4835309271512074,-0.7610267334684124,-2.5811414005824673,34.10099773219693,0.80999755859375,1.9893177473802695,-1.703500366210939,-5.080052805084506,1.6730520726626281,-3.391776585647726,-0.015224146774151848,3.033152568070115,5.397687556827603,-56.61769295582495,1.688276219436784,2,1.6900005340576172,0.6849994659423828,-1.987499713897705,-2.879999160766605,2.970001220703125,3,0.043679553067989874,1.1632697547683923,34.97999954223633,2.6842075675502035,35.38999938964844,-1.2113839292637127,36.11000061035156,0.043679553067989874
5439,2021-02-26,34.380001068115234,34.59000015258789,33.959999084472656,34.15999984741211,2190495.0,-0.005496055203536243,-1.0322525072294346,-0.3606573779923456,19.391649871598332,59.843345281200186,2.3334342651400632,1.8826805969232652,-0.49930524875405524,-2.3606508025895607,35.78598143684005,0.6300010681152344,1.6356388174320244,-1.964999008178708,-5.096929674794012,1.1669316584365959,-3.53096434148636,-0.3990336748710561,2.96529909919677,11.965861197270785,-43.772809962485894,1.5659653333076506,2,1.55999755859375,0.8749980926513672,-1.725001335144043,-2.6900005340576207,2.9399986267089844,4,0.061663725015148385,1.5714320314865273,34.56999969482422,1.1632697547683923,34.97999954223633,2.6842075675502035,35.38999938964844,0.061663725015148385
5440,2021-03-01,34.43000030517578,35.06999969482422,34.34999847412109,34.93000030517578,1670975.0,0.0014543116785099564,-1.1818097748184884,-2.272714662227771,17.025430086857114,53.084487288695584,1.9981799837754792,2.004774996416664,-0.4764889606252467,-2.391373451126988,36.9078134035033,0.7200012207031321,1.257553189940488,-1.9589998245239286,-4.947017136366213,1.029017487318356,-3.453008480445071,-0.46499116860278633,2.5767697538522896,21.17121451646161,-28.35928543131427,1.494008655921141,3,1.5,1.019998550415039,-1.822500228881836,-2.7399997711181676,3.5,0,0.059541075192856674,-1.0322525072294346,34.380001068115234,1.5714320314865273,34.56999969482422,1.1632697547683923,34.97999954223633,0.059541075192856674
5441,2021-03-02,34.59000015258789,35.110000610351555,34.330001831054695,34.470001220703125,1419685.0,0.004647105605400048,-2.9000162125562152,-0.23999786376953125,19.39159141213561,46.35339585449859,1.4865835847430304,1.9726941914055018,-0.5761094076995192,-2.538475167910555,37.29808718488918,0.7799987792968608,0.8622031051917531,-1.815999984741211,-4.7562640177467514,1.1242640482643296,-3.2861320012439847,-0.34586796823843713,2.1120928089846416,38.41471357195359,-5.291943703633514,1.4701320165027714,3,1.3400001525878906,0.8599987030029297,-1.8675003051757812,-2.774999618530277,3.6599998474121094,1,0.04567788405283402,-1.1818097748184884,34.43000030517578,-1.0322525072294346,34.380001068115234,1.5714320314865273,34.56999969482422,0.04567788405283402
5442,2021-03-03,34.34000015258789,34.84000015258789,34.040000915527344,34.610000610351555,1383020.0,-0.00722752237343649,1.1917801060800042,-2.2500238420700684,17.614671963849062,39.105155468669125,1.4115896421847935,2.3710364484568913,-0.2564291771853462,-2.281210968180602,37.49180226299201,0.7999992370605469,0.5201568187866599,-2.0829999923706026,-4.968105629182162,0.8021056444409567,-3.5255528107763823,-0.640447173964823,2.087883421274654,30.894407279561587,-7.073323601054309,1.4425528184057785,3,1.5900001525878906,1.1099987030029297,-1.4524993896484375,-2.3249998092651367,3.3499984741210866,2,0.06231797845484777,-2.9000162125562152,34.59000015258789,-1.1818097748184884,34.43000030517578,-1.0322525072294346,34.380001068115234,0.06231797845484777
5443,2021-03-04,34.220001220703125,34.400001525878906,33.799999237060554,33.81999969482422,1961740.0,-0.0034944359741280184,-1.72726799833547,-1.4814846211447288,14.47123227562085,31.61905359361124,1.142210055827718,2.472906477857528,-0.08862961512664924,-2.1505800897297576,36.30749679051763,0.6000022888183523,0.10522412006633886,-2.1109989166259737,-5.157666472044191,0.9356686387922437,-3.634332694335079,-0.5876651389168686,1.9610939042204336,32.06118651520471,1.5344174341075458,1.5233337777091083,3,1.414999008178718,1.2299976348876953,-1.282501220703125,-2.155001640319824,3.9599990844726562,3,0.0943892293107862,1.1917801060800042,34.34000015258789,-2.9000162125562152,34.59000015258789,-1.1818097748184884,34.43000030517578,0.0943892293107862
5444,2021-03-05,33.72999954223633,34.15999984741211,33.639999389648445,33.779998779296875,1661255.0,-0.014319160169121936,-3.5217521105271445,-0.1249976158233039,14.391126251038031,26.262330416912338,1.1302732055663682,2.8897552268164333,0.4331811534508745,-1.6504524718558784,34.476462608160595,0.5800018310546804,-0.3316566353374384,-2.46050052642822,-5.718432952866188,0.7974319000097481,-4.089466739647207,-0.8315343132092323,2.1653640761436677,6.122454275571002,-21.090336755904406,1.6289662132189842,3,1.1800003051757812,1.7199993133544922,-0.6899995803833008,-1.6649999618530273,4.420001983642578,4,0.11295586792167533,-1.72726799833547,34.220001220703125,1.1917801060800042,34.34000015258789,-2.9000162125562152,34.59000015258789,0.11295586792167533
5445,2021-03-08,33.529998779296875,33.810001373291016,33.36999893188477,33.610000610351555,1835520.0,-0.005929462367439853,-1.2000038146827563,1.6000610360874448,10.037125957397208,20.83828874350505,1.0346145123192798,2.918859357189959,0.6739613876848978,-1.4308476174768643,32.6401965568939,0.4400024414062429,-0.8385752218107285,-2.4570013046264663,-5.849886244810918,0.9358836355579854,-4.153443774718696,-0.7605588345342369,2.049613847060705,9.195384659231335,-13.526488237207277,1.6964424700922265,3,0.9549999237060547,2.0700016021728516,-0.48999881744384766,-1.4649991989135742,4.720001220703125,0,0.11303313610221433,-3.5217521105271445,33.72999954223633,-1.72726799833547,34.220001220703125,1.1917801060800042,34.34000015258789,0.11303313610221433
5446,2021-03-09,34.43000030517578,34.75,33.509998321533196,33.639999389648445,1680090.0,0.02684168084236882,-1.3619010942699596,-9.874785428190755,24.7848404786166,19.004348404796115,-0.01775021602719562,1.848199070983675,-0.20265363925722824,-2.3120397710518716,30.136227997679477,1.240001678466804,-1.357018467364803,-1.3884998321533217,-4.736707892531697,1.959708228225054,-3.062603862342506,0.28560419803586257,0.7960741300661525,72.10887707861889,46.966822111457354,1.6741040301891874,3,-0.15000152587890625,1.3249988555908203,-1.3225007057189941,-2.3650007247924805,3.8600006103515625,1,0.10165553206439704,-1.2000038146827563,33.529998779296875,-3.5217521105271445,33.72999954223633,-1.72726799833547,34.220001220703125,0.10165553206439704
5447,2021-03-10,34.560001373291016,34.990001678466804,34.330001831054695,34.650001525878906,1368350.0,0.00377580792805543,-1.4000027743291945,-0.1139241117560152,25.042874463700997,18.016726973423754,-0.23869459978076435,1.541252919043572,-0.30115012200481317,-2.425637647144846,27.391899781318912,0.6599998474121094,-1.6443808157002238,-1.095998764038086,-4.351422699249994,2.1594251711738224,-2.72371073164404,0.5317132035678682,-1.190002441406243,73.45681628731641,47.189779872822065,1.6277119676059528,3,-0.32000160217285156,1.194997787475586,-1.342501163482666,-2.4300012588500977,3.8400001525878906,2,0.10677078935421358,-1.3619010942699596,34.43000030517578,-1.2000038146827563,33.529998779296875,-3.5217521105271445,33.72999954223633,0.10677078935421358
5448,2021-03-11,35.61999893188477,35.75,34.639999389648445,34.81999969482422,1949875.0,0.030671224434989597,1.0943380609127058,-8.888865341414906,34.482756648556006,19.69351661530794,-1.2673632773087675,0.3204793250349596,-1.3211895639635358,-3.4549180768178402,24.729232978073643,1.1899986267089844,-1.8398409979002324,0.07649879455566833,-3.0077859613869293,3.160783550498266,-1.465643583415634,1.6186411725269707,-2.2175999450683577,94.53777269864094,68.87978765359252,1.542142377971299,3,-1.05999946594239,0.13500022888182883,-2.2424988746643137,-3.3299989700317525,2.5,3,0.05811341260235903,-1.4000027743291945,34.560001373291016,-1.3619010942699596,34.43000030517578,-1.2000038146827563,33.529998779296875,0.05811341260235903
5449,2021-03-12,34.630001068115234,35.630001068115234,34.5,35.61999893188477,1232155.0,-0.027793315369343152,1.2376211447089127,-1.2374985098824574,37.82894716203374,22.00501851254979,-0.26616349393478345,1.0973859733724254,-0.29288701687150365,-2.436135265294375,21.90011934146763,1.1300010681152344,-1.8838903514655527,-0.7424991607665987,-3.6135152143060125,2.128516892772815,-2.178007187536302,0.6930088660031046,-1.1336980407714776,52.94124246878107,23.044722495827465,1.4355080267697053,3,-0.07000160217285156,1.1249980926513672,-0.19500207901000977,-1.3800020217895508,3.9099998474121094,4,0.10251224740299314,1.0943380609127058,35.61999893188477,-1.4000027743291945,34.560001373291016,-1.3619010942699596,34.43000030517578,0.10251224740299314
5450,2021-03-15,34.84999847412109,35.060001373291016,34.549999237060554,34.81999969482422,1415475.0,0.0063527981293771685,1.2666531034365518,-0.030301862655181762,45.161277090873234,24.868316921298415,-0.46971435383986204,0.6973425900951824,-0.48638545315373705,-2.6136411822043257,19.345884269144843,0.5100021362304616,-1.838590353006964,-0.3855016708374066,-3.0661655444516,2.295162202776787,-1.7258336076445033,0.9548302659696901,-1.263547567871079,59.82139055829055,28.41817439883785,1.3403319368070974,3,-0.28999900817870383,0.9050006866455149,0.18500089645386453,-0.9999990463256765,4.170001983642585,0,0.09469162686501509,1.2376211447089127,34.630001068115234,1.0943380609127058,35.61999893188477,-1.4000027743291945,34.560001373291016,0.09469162686501509
5451,2021-03-16,35.47999954223633,35.68000030517578,34.93000030517578,35.139999389648445,1719810.0,0.01807750633283578,1.0270224293380483,11.333799593084848,54.31034822951867,28.945614284150594,-1.0730334460031514,-0.12410461818005558,-1.072671506106019,-3.1831645209683472,16.873662738175877,0.8300018310546946,-1.6811946855147752,0.36199951171875,-2.0303356053590207,2.7543346287965207,-0.8341680468201389,1.558167070257639,-1.8070066722363194,80.98585873781704,45.648341972248225,1.196167558538886,3,-0.9200000762939453,0.27499961853027344,-0.44500017166137695,-1.630000114440918,3.6899986267089844,1,0.07807216723512611,1.2666531034365518,34.84999847412109,1.2376211447089127,34.630001068115234,1.0943380609127058,35.61999893188477,0.07807216723512611
5452,2021-03-17,35.47999954223633,35.630001068115234,35.18000030517578,35.560001373291016,1333025.0,0.0,3.0908933277847135,-0.2352993975025013,58.44156395638925,33.831206693124855,-0.999418184380346,-0.2868796103711375,-1.006778159022673,-3.113769915574082,14.762294251679176,0.4500007629394531,-1.5089650063704596,0.45599956512451456,-1.7016442072209017,2.613643337469931,-0.62282232104819,1.5348214512972191,-1.7239263870363217,78.39996337890625,37.652839115956844,1.078821886172708,3,-0.9200000762939453,0.27499961853027344,-0.309999942779541,-1.489999771118164,3.4399986267089844,2,0.07919958876960842,1.0270224293380483,35.47999954223633,1.2666531034365518,34.84999847412109,1.2376211447089127,34.630001068115234,0.07919958876960842
5453,2021-03-18,35.189998626708984,35.599998474121094,35.080001831054695,35.540000915527344,1110565.0,-0.008173644849744699,1.2127638851688318,4.374928476063323,57.37702981579659,38.60741820032026,-0.6228529186267906,-0.18598435304713234,-0.6496714113947348,-2.757272268880911,12.525577807994036,0.5199966430663991,-1.3566517104379656,0.279998779296875,-1.5494670303522113,2.1094645889459613,-0.6347341255276717,1.1947316841214217,-1.3541683977169754,58.47444476772379,13.504777895068052,0.9147329048245435,3,-0.6299991607666016,0.5650005340576172,-0.009998798370361328,-1.1899986267089844,3.710002899169922,3,0.09121918228020465,3.0908933277847135,35.47999954223633,1.0270224293380483,35.47999954223633,1.2666531034365518,34.84999847412109,0.09121918228020465
5454,2021-03-19,35.47999954223633,35.54999923706055,34.93000030517578,35.02000045776367,2750030.0,0.008241003888736609,1.0666683620919852,-1.3142745038201218,59.162297739475434,44.06577062055116,-0.7135480537078891,-0.6851711024058318,-0.8929586210616804,-2.9784150241177514,9.969167696374024,0.6199989318847656,-1.1499097045052622,0.680499649047853,-0.6374166567162831,1.998415954811989,0.021541496165788487,1.3394578019299175,-1.5676025224040018,82.3008341688524,32.90306532652782,0.6589581528820668,3,-0.8500003814697266,0.27499961853027344,-0.18999910354614258,-1.4449996948242188,3.5400009155273438,4,0.0744081010064761,1.2127638851688318,35.189998626708984,3.0908933277847135,35.47999954223633,1.0270224293380483,35.47999954223633,0.0744081010064761
5455,2021-03-22,36.13999938964844,36.15999984741211,35.22999954223633,35.380001068115234,1168560.0,0.018602025251619025,1.325002980235081,1.6521735524853631,62.43980217456127,48.24965525343391,-1.0777184536861881,-1.4153753118064856,-1.492776633946498,-3.569969620712456,9.730369280262012,0.9300003051757812,-0.8852049170619125,1.3389995574951143,0.01475018745608736,2.6632489275341413,0.6768748724756009,2.001124242514628,-2.154098250609401,98.37394591811733,45.62112892672188,0.6621246850195149,3,-0.8949985504150391,-0.38500022888183594,-0.6749997138977051,-2.104999542236328,2.9599990844726562,0,0.06640845507502524,1.0666683620919852,35.47999954223633,1.2127638851688318,35.189998626708984,3.0908933277847135,35.47999954223633,0.06640845507502524
5456,2021-03-23,36.400001525878906,36.66999816894531,35.91999816894531,36.060001373291016,1529160.0,0.007194303835681426,-1.419329235653506,0.44736960984595614,66.50641682036506,52.85671551528547,-1.1498026137511062,-1.6820716343207351,-1.6712488102230978,-3.755647269330744,10.397728054278874,0.75,-0.5548413069841587,1.548501586914064,0.06252123755188421,3.0344819362762436,0.8055114122329741,2.2914917615951538,-2.283654464337488,84.48293249731437,27.7686522372356,0.742990174681089,3,-0.81500244140625,-0.7550029754638672,-0.8825020790100098,-2.3400020599365234,2.1899986267089844,1,0.0719779896168975,1.325002980235081,36.13999938964844,1.0666683620919852,35.47999954223633,1.2127638851688318,35.189998626708984,0.0719779896168975
5457,2021-03-24,36.040000915527344,36.75,36.040000915527344,36.40999984741211,1114425.0,-0.00989012624341834,-2.837843968121411,-1.0882316642170338,64.04320024677779,56.14120924842122,-0.6233368228730995,-1.305521407124985,-1.234477151943267,-3.3191482387209135,11.126622895580255,0.7099990844726562,-0.16436807265159814,1.1355009078979492,-0.44253890691964415,2.7135407227155426,0.3464810004891561,1.9245208153067423,-1.7193617653936144,60.989054751394875,1.1085573855453958,0.789019907408795,3,-0.41500091552734375,-0.4050006866455078,-0.3275008201599121,-1.980001449584961,2.549999237060547,2,0.08684786831038771,-1.419329235653506,36.400001525878906,1.325002980235081,36.13999938964844,1.0666683620919852,35.47999954223633,0.08684786831038771
5458,2021-03-25,36.08000183105469,36.209999084472656,35.7400016784668,35.84000015258789,1042020.0,0.0011099032883239435,-1.1363585133037983,-0.6486550575814749,69.48591441037644,59.658650053792634,-0.6607043975145359,-1.2928832451744796,-1.194692254427565,-3.2859526410104323,11.579307637917822,0.4699974060058594,0.09831246238750424,1.100001716613768,-0.5533460594867705,2.7533494927143067,0.27332782856350235,1.9266756046640339,-1.516426595934334,63.186907621431054,-3.3493027856459676,0.8266738880502679,3,-0.43000221252441406,-0.44500160217285156,0.07999753952026367,-2.0200023651123047,1.3199996948242188,3,0.078713863463449,-2.837843968121411,36.040000915527344,-1.419329235653506,36.400001525878906,1.325002980235081,36.13999938964844,0.078713863463449
5459,2021-03-26,36.5,36.54999923706055,36.11000061035156,36.18999862670898,988150.0,0.011640746885545061,1.1463355632263046,1.2916633553207004,73.76000976562494,62.83628701765393,-0.8800995303891099,-1.6294560152799988,-1.5206420291104337,-3.647931137335341,11.771069847158353,0.4699974060058594,0.37917244185621257,1.4139999389648423,-0.3457898600525624,3.173789737982247,0.5341050394561364,2.2938948384735482,-1.7177822883916818,83.55263653224046,9.35988969820373,0.8798948995087035,3,-0.6599998474121094,-0.8649997711181641,-0.3000006675720215,-2.325000762939453,1.3600006103515625,4,0.06575346646243574,-1.1363585133037983,36.08000183105469,-2.837843968121411,36.040000915527344,-1.419329235653506,36.400001525878906,0.06575346646243574
5460,2021-03-29,36.47999954223633,36.86999893188477,36.400001525878906,36.63000106811523,1187325.0,-0.0005479577469499342,-2.032265209686992,-0.4838737463852487,69.08751997033481,64.47819498885573,-0.6756162840672104,-1.5262519191428936,-1.3897347707039245,-3.5759848100015432,12.640772509910903,0.4699974060058665,0.5421323901513873,1.291499519348143,-0.5445637566943518,3.127562795390638,0.3734678813268957,2.2095311573693905,-1.5010036017888382,65.48669578896867,-8.599119707496314,0.9180316380212461,3,-0.5799999237060547,-1.0599994659423757,-0.16750001907348633,-2.3050003051757812,0.9300003051757812,0,0.06962721895285506,1.1463355632263046,36.5,-1.1363585133037983,36.08000183105469,-2.837843968121411,36.040000915527344,0.06962721895285506
5461,2021-03-30,36.16999816894531,36.38000106811523,36.060001373291016,36.31999969482422,1200480.0,-0.008497844769216556,1.3703306018650057,1.0000000000000473,64.50447763040592,65.15185206374646,-0.28770037581119823,-1.1508147553273318,-0.9714316052178376,-3.2140354745958177,13.419650930999694,0.4199981689453125,0.7476170722555722,0.9024982452392578,-0.9608985686822535,2.765895059160769,-0.029200161721497864,1.8341966522000135,-0.9640818695253515,38.052879259474075,-34.620730265694796,0.9316984069607567,3,-0.26999855041503906,-1.0499992370605398,-0.0924983024597168,-1.9949989318847656,1.5400009155273438,1,0.081006371399029,-2.032265209686992,36.47999954223633,1.1463355632263046,36.5,-1.1363585133037983,36.08000183105469,0.081006371399029
5462,2021-03-31,36.47999954223633,36.63999938964844,36.20000076293945,36.209999084472656,1282590.0,0.008570677052374798,-2.034503623998632,-1.7999847413661563,58.958333995606665,65.3275525281698,-0.49275252322296836,-1.3621084712181428,-1.1779345679195359,-3.4670444404371352,14.030554188998545,0.470001220703125,0.9013236684409094,1.1054996490478501,-0.7792924595082695,2.99029175760397,0.16310359476979386,2.0478957033259064,-1.0743933269205925,65.48669578896867,-4.2386071051843,0.9423960542780581,3,-0.5799999237060547,-1.3600006103515554,-0.8224997520446777,-2.3050003051757812,0.6399993896484446,2,0.05783992973762553,1.3703306018650057,36.16999816894531,-2.032265209686992,36.47999954223633,1.1463355632263046,36.5,0.05783992973762553
5463,2021-04-01,37.45000076293945,37.709999084472656,36.68000030517578,36.93999862670898,1658605.0,0.026589946076618354,1.0,1.8888935983837276,79.4978652088903,67.58706002477146,-1.238724119332268,-2.1900014959321084,-2.043927060732642,-4.3613797587688055,14.747947672491515,1.2299995422363281,0.9789318049705287,1.9140008926391587,-0.10315124068787895,3.9311530259661964,0.9054248259756363,2.922576959302681,-1.8686674216354362,84.24250410947502,11.882141706911867,1.0085760666635202,4,-0.9800014495849609,-1.9100017547607422,-1.725001335144043,-3.1100006103515625,-0.5300025939941406,3,0.03044057053201943,-2.034503623998632,36.47999954223633,1.3703306018650057,36.16999816894531,-2.032265209686992,36.47999954223633,0.03044057053201943
5464,2021-04-06,37.540000915527344,38.06999969482422,37.22000122070313,38.0,1298020.0,0.00240320829784757,1.833335452614958,-0.9019552111538163,78.92470048532701,69.41871539263433,-1.1239818780158828,-2.0869286369351983,-2.031563978492123,-4.389591290771378,15.434515935329252,0.8499984741210866,1.0433535007173163,1.8135009765625014,-0.20514189447541753,3.8321438476004204,0.8041795410435455,2.8228224120814573,-1.6606543701797207,73.63187950860585,-0.30158358920589023,1.009321435518958,4,-0.6350002288818359,-1.8200016021728516,-1.782501220703125,-3.075000762939453,-1.1500015258789062,1,-0.0037293390046384545,1.0,37.45000076293945,-2.034503623998632,36.47999954223633,1.3703306018650057,36.16999816894531,-0.0037293390046384545
5465,2021-04-07,37.31999969482422,37.58000183105469,37.04999923706055,37.47000122070313,1127875.0,-0.005860447931212653,1.8648576200589728,0.32609092266102085,71.69806737424348,69.99556545417637,-0.8034906858502993,-1.6531916971694471,-1.7267315070402987,-4.104461668388311,15.795876011351023,0.5300025939941406,1.1424109539536573,1.4039997100830064,-0.4514210380169743,3.259420458182987,0.4762893360330196,2.331710084132993,-1.0901486455603404,62.686536005268465,-9.927098447658551,0.9277103740499896,4,-0.41499900817871094,-1.6000003814697266,-1.7225008010864258,-2.7100000381469727,-0.5,2,0.014469478026341909,1.833335452614958,37.540000915527344,1.0,37.45000076293945,-2.034503623998632,36.47999954223633,0.014469478026341909
5466,2021-04-08,37.93000030517578,37.9900016784668,37.400001525878906,37.400001525878906,1280250.0,0.01634513974650864,-1.2264207980652964,-3.5332892528353956,75.25768817233902,71.24161966812761,-1.3115621052686635,-2.0949456516697396,-2.2562811123641,-4.642091790087321,17.47544859095726,0.6700019836425781,1.2334415667123295,1.8390003204345717,-0.08523768143972887,3.7632383223088723,0.8768813194974214,2.801119321371722,-1.405725472622251,92.51339734684593,19.779420566296466,0.9621190009371499,4,-1.0249996185302734,-2.210000991821289,-2.2400007247924805,-3.160000801086426,-0.9000015258788991,3,-0.013709476761926465,1.8648576200589728,37.31999969482422,1.833335452614958,37.540000915527344,1.0,37.45000076293945,-0.013709476761926465
5467,2021-04-09,38.25,38.27000045776367,37.61000061035156,38.0,924215.0,0.008436585611641956,3.5517087158980294,0.471699199631485,81.35241720831884,72.56011997901011,-1.4361304046360885,-2.239126883933565,-2.4869065842840854,-4.890318936076497,19.587495912475035,0.6599998474121094,1.2628908868094797,1.9745000839233384,-0.037270871528143346,3.98627103937482,0.9686146061975975,2.9803855616490793,-1.478409189483159,98.74210969532807,23.204539301518437,1.0058854777257398,4,-1.0849990844726562,-2.4300003051757812,-2.560000419616699,-3.4250001907348633,-1.529998779296868,4,-0.014117670994178932,-1.2264207980652964,37.93000030517578,1.8648576200589728,37.31999969482422,1.833335452614958,37.540000915527344,-0.014117670994178932
5468,2021-04-12,37.68999862670898,38.27999877929688,37.66999816894531,38.20000076293945,1156920.0,-0.014640558778850288,-1.2181717297822425,-2.0400085449219034,71.45626364770324,72.30414818812991,-0.6970346286788356,-1.5980265857897038,-1.8209184041215636,-4.25468589212764,21.053705108804007,0.6100006103515696,1.2336954939813367,1.3109987258911033,-0.7705587080848062,3.392556159867013,0.2702200089031521,2.3517774428790545,-0.6486940796877079,52.03249006782632,-21.71394244929389,1.0407787169879539,4,-0.519998550415032,-1.8649997711181499,-1.9999990463256765,-2.8649988174438406,-0.9899978637695241,0,-0.01512336735455,3.5517087158980294,38.25,-1.2264207980652964,37.93000030517578,1.8648576200589728,37.31999969482422,-0.01512336735455
5469,2021-04-13,38.18000030517578,38.18999862670898,37.47999954223633,37.63000106811523,989340.0,0.013000840974283445,1.4912428641222155,-1.0784253594028144,70.48189171798872,72.45907838231368,-1.032215482644105,-1.9061648408941494,-2.1899619360236144,-4.678851143785565,22.648812800826818,0.7099990844726491,1.2648771941840238,1.6235004425048842,-0.43540408111224593,3.6824049661220144,0.5940481806963192,2.6529527043134493,-0.8909569116993907,91.87003972869066,20.361468197285106,1.0294522618085649,4,-1.010000228881836,-2.355001449584954,-2.637500762939453,-3.3550004959106445,-1.6700019836425781,1,-0.03300162719117783,-1.2181717297822425,37.68999862670898,3.5517087158980294,38.25,-1.2264207980652964,37.93000030517578,-0.03300162719117783
5470,2021-04-14,38.150001525878906,38.47999954223633,38.11999893188477,38.349998474121094,861450.0,-0.0007857197238630986,-1.7692127116406964,-0.3636313194015725,68.42102304394679,72.89425009492933,-0.8274276628587103,-1.703606766323297,-2.056202407112494,-4.584757385785437,24.409603697763,0.3600006103515554,1.2693433200305435,1.4285015106201158,-0.5829534109390337,3.4399564321792653,0.422774049840541,2.4342289713996905,-0.6700019836425781,69.4445719937128,-0.40536345662576423,1.005727460779576,4,-0.8100013732910156,-2.2250022888183594,-2.9700021743774414,-3.120001792907715,-0.8500022888183594,2,-0.046133736981283646,1.4912428641222155,38.18000030517578,-1.2181717297822425,37.68999862670898,3.5517087158980294,38.25,-0.046133736981283646
5471,2021-04-15,38.25,38.650001525878906,38.16999816894531,38.18000030517578,1067410.0,0.00262119187736487,-9.666271085869289,-0.35000381475547415,74.61020468502016,74.6333468381975,-0.6720196681972084,-1.671122815457359,-2.071705388094948,-4.62789125940337,25.68075790251527,0.5,1.2137188024117194,1.3899999618530288,-0.642867364130538,3.4228672878365956,0.3735662988612418,2.4064336248448157,-0.7700004577636719,65.81189335819947,-4.945775734864924,1.0164336629917847,4,-0.5849990844726562,-2.1700000762939453,-3.207500457763672,-3.2200002670288086,-0.8699989318847727,3,-0.03738562889348451,-1.7692127116406964,38.150001525878906,1.4912428641222155,38.18000030517578,-1.2181717297822425,37.68999862670898,-0.03738562889348451
5472,2021-04-16,38.290000915527344,38.5,38.06999969482422,38.209999084472656,1156720.0,0.0010457755693422666,-1.3888865341414827,1.1428882833787466,74.61020468502016,74.09027344665637,-0.4786013913986338,-1.5703228156743805,-2.016944402047166,-4.595048897386384,26.955378901683048,0.43000030517578125,1.2244282064664276,1.2895008087158217,-0.7301555554211632,3.3091571728528066,0.27967262664733283,2.2993289907843106,-0.5760009765624972,69.23076923076923,-2.3819160631854857,1.0098281820684916,4,-0.4400005340576172,-1.7999992370605469,-3.2725019454956055,-3.2600011825561523,-0.5800018310546875,4,-0.03290681917219562,-9.666271085869289,38.25,-1.7692127116406964,38.150001525878906,1.4912428641222155,38.18000030517578,-0.03290681917219562
5473,2021-04-19,38.400001525878906,38.68000030517578,38.33000183105469,38.33000183105469,992620.0,0.002872828616385714,-9.0,0.8749761586877742,72.72724783803804,73.4016675969576,-0.49134277731749165,-1.5046519109642205,-2.09536127072613,-4.618692025986448,28.488532620700546,0.3899993896484375,1.2999546222658438,1.2390012741088867,-0.6826640601686904,3.160666608386464,0.27816860697009815,2.1998339412476753,-0.49880126953124915,76.66678322678678,6.293251984209832,0.9608326671387876,4,-0.5350017547607422,-1.8100013732910156,-3.4025020599365234,-3.370001792907715,-0.5600013732910156,0,-0.04375000620881675,-1.3888865341414827,38.290000915527344,-9.666271085869289,38.25,-1.7692127116406964,38.150001525878906,-0.04375000620881675
5474,2021-04-20,38.11999893188477,38.459999084472656,37.90999984741211,38.349998474121094,1697635.0,-0.007291733928849742,1.4444369092527445,-3.285722070844585,68.46841970510056,73.04281785594172,-0.13456649665565124,-1.071671428698913,-1.8018515887010125,-4.262025028211468,30.040349469074144,0.5499992370605469,1.4062716929088168,0.8269987106323313,-0.9669222589771351,2.6209196802417978,-0.06996177417239835,1.723959195437061,0.5600013732910085,27.272592159564162,-41.91310035398923,0.8969604848047326,4,-0.07999801635742898,-1.529998779296882,-2.9624996185302805,-3.0899991989135813,-0.1399993896484446,1,-0.0372507399982529,-9.0,38.400001525878906,-1.3888865341414827,38.290000915527344,-9.666271085869289,38.25,-0.0372507399982529
5475,2021-04-21,38.540000915527344,38.560001373291016,37.88999938964844,38.13000106811523,1078305.0,0.011017890750549597,1.9777815453736278,-1.782611580117181,76.0439250879055,73.13017751322688,-0.40600813164143545,-1.3730492524441047,-2.237359655331389,-4.603898400963871,31.06369163290219,0.6700019836425781,1.3367721233418592,1.1270006179809542,-0.6632550863281352,2.9172563222900436,0.23187276582640948,2.022128470135499,0.1399993896484375,82.27857880962269,8.776619670228285,0.8951278521545436,4,-0.46000099182128906,-1.9250011444091797,-3.3825016021728516,-3.5100011825561523,-1.2299995422363281,2,-0.052672614057366896,1.4444369092527445,38.11999893188477,-9.0,38.400001525878906,-1.3888865341414827,38.290000915527344,-0.052672614057366896
5476,2021-04-22,39.02000045776367,39.31999969482422,38.650001525878906,38.65999984741211,1271165.0,0.012454580457545994,-2.5263316401309055,0.8780505959303526,76.90673890870768,72.63621325771453,-0.7991727129652162,-1.735690732346427,-2.73405495459383,-5.008412159555789,31.889549599937972,0.779998779296875,1.2828597745448036,1.4760002136230455,-0.38421408335504736,3.3362145106011383,0.5458930651339955,2.4061073621120954,-1.1300010681152344,79.02103685050125,4.319095605164193,0.9301071484890481,4,-0.6200008392333984,-1.8950004577636719,-3.8625011444091797,-3.9900007247924805,-1.2700004577636719,3,-0.04407998976229899,1.9777815453736278,38.540000915527344,1.4444369092527445,38.11999893188477,-9.0,38.400001525878906,-0.04407998976229899
5477,2021-04-23,39.16999816894531,39.209999084472656,38.72999954223633,39.02000045776367,894290.0,0.0038441237678610296,3.1739173701756425,0.41665960242444794,72.05121859848214,72.70231936335662,-0.8995410367398406,-1.727756775144627,-2.8996721147134537,-5.080487165881365,32.68705844174454,0.4799995422363281,1.3079874314787787,1.4694980621337876,-0.38459544464451767,3.323591568912093,0.5424513087446314,2.396544815522944,-1.279998779296875,89.51038504425581,15.35368693203317,0.9270467533891543,4,-0.7699985504150391,-2.0449981689453125,-4.01249885559082,-4.139998435974121,-1.5199966430664062,4,-0.04569816656895398,-2.5263316401309055,39.02000045776367,1.9777815453736278,38.540000915527344,1.4444369092527445,38.11999893188477,-0.04569816656895398
5478,2021-04-26,38.91999816894531,39.25,38.790000915527344,39.15999984741211,906205.0,-0.006382435835756706,1.190461485363439,-1.6000356043844257,66.99501834998581,72.31488898913408,-0.5103901627354972,-1.3218543885998102,-2.670452821254962,-4.748436949249644,33.995510448175224,0.45999908447265625,1.2490210747813322,1.077498245239255,-0.6868731131099182,2.841869603588428,0.19531256606467196,1.959683924413838,-1.0013987731933582,72.02787129267524,-2.1045308651426353,0.8821856791745865,4,-0.3149986267089844,-1.7949981689453125,-3.7624988555908203,-3.889998435974121,-1.4399986267089844,0,-0.03108939212227735,3.1739173701756425,39.16999816894531,-2.5263316401309055,39.02000045776367,1.9777815453736278,38.540000915527344,-0.03108939212227735
5479,2021-04-27,38.900001525878906,39.16999816894531,38.79999923706055,38.97000122070313,830325.0,-0.0005137883866181969,-1.7406894602995195,0.29166335532070037,70.46634172566598,72.54214662043623,-0.4218866788121787,-1.1729757111383208,-2.677700536257909,-4.642958993004655,35.04337173322908,0.3699989318847656,1.1271508055173882,0.9375015258789077,-0.7678944371260883,2.6428974888839036,0.08480354437641324,1.790199507381402,-0.9533741241455047,70.62950494309966,-4.7462130733442365,0.8526979815024976,4,-0.2950019836425781,-1.7750015258789062,-3.742502212524414,-3.870001792907715,-1.5400009155273438,1,-0.027249391560713154,1.190461485363439,38.91999816894531,3.1739173701756425,39.16999816894531,-2.5263316401309055,39.02000045776367,-0.027249391560713154
5480,2021-04-28,39.02000045776367,39.40999984741211,38.900001525878906,39.06999969482422,990125.0,0.003084805325905604,-2.517264966259323,0.7142779291552408,66.17211421456264,71.60458101260761,-0.4531518865817503,-1.15199051018363,-2.8092817335932168,-4.674154604496422,35.924515092428955,0.5099983215332031,1.1040001388907825,0.9305004119873033,-0.6860392636530506,2.547040087627657,0.12223057416712635,1.7387702498074802,-1.0459056101684538,48.684177504279,-23.510688959467466,0.808269837820177,4,-0.37000083923339844,-1.7000007629394531,-3.8275012969970703,-3.9900007247924805,-2.0499992370605398,2,-0.026653021612674466,-1.7406894602995195,38.900001525878906,1.190461485363439,38.91999816894531,3.1739173701756425,39.16999816894531,-0.026653021612674466
5481,2021-04-29,39.099998474121094,39.59000015258789,39.02000045776367,39.40999984741211,1104995.0,0.0020501797903362817,-1.4255440031816373,6.200122072175174,63.57826230027665,70.37880963652499,-0.44689345835574557,-1.0553328421841428,-2.9079083878590666,-4.666856658693305,37.434702033836054,0.5699996948242188,1.0603156358973962,0.8639984130859375,-0.5367590521509484,2.2647558783228234,0.16361968046749809,1.564377145704377,-1.0684674265332035,43.02310108053441,-24.74737960631186,0.7003787326184424,4,-0.3599987030029297,-1.43499755859375,-3.5999984741210938,-4.069998741149902,-1.6699981689453125,3,-0.04577997878989215,-2.517264966259323,39.02000045776367,-1.7406894602995195,38.900001525878906,1.190461485363439,38.91999816894531,-0.04577997878989215
5482,2021-04-30,38.59000015258789,39.25,38.40999984741211,39.22999954223633,1406880.0,-0.01304343584235057,1.470587575312188,2.0645050144588692,64.61044188644581,69.4769423085703,0.12307792791708749,-0.3996434472242427,-2.407697149178155,-4.074515836152905,38.33131104196877,0.8400001525878906,1.0263421189474684,0.2485000610351591,-0.8883700770835361,1.3853701991538543,-0.3199350080241885,0.8169351300945067,-0.4649609586999972,15.25425920537937,-52.255344684979164,0.5684350690593469,4,0.14999961853027344,-0.9249992370605469,-2.975001335144043,-3.560000419616699,-1.529998779296875,4,-0.02176730109526992,-1.4255440031816373,39.099998474121094,-2.517264966259323,39.02000045776367,-1.7406894602995195,38.900001525878906,-0.02176730109526992
5483,2021-05-03,38.59000015258789,38.86000061035156,38.36999893188477,38.63000106811523,706870.0,0.0,-1.0416593817055064,0.06250149011752937,57.91507781857605,68.30434876562313,0.1708279007765725,-0.32660366533815477,-2.4212322114747593,-3.99405176385838,38.34543223918255,0.49000167846678977,0.9571588228409738,0.19150009155273295,-0.8689120849135463,1.2519122680190122,-0.33870599668040313,0.721706179785869,-0.3770633011779978,18.0328688996168,-44.47876155314842,0.5302060882331383,5,0.14999961853027344,-0.9249992370605469,-2.9600000381469727,-3.560000419616699,-1.0699996948242188,0,-0.024358606452245524,1.470587575312188,38.59000015258789,-1.4255440031816373,39.099998474121094,-2.517264966259323,39.02000045776367,-0.024358606452245524
5484,2021-05-04,37.400001525878906,38.56999969482422,37.25,38.47999954223633,1252445.0,-0.03083696869664776,1.0952404019364155,26.999332443262475,39.99997965490649,64.29946593973435,1.3946128314084305,0.8984318533841673,-1.26596785775466,-2.727616245728271,37.44511979526989,1.3400001525878906,0.8539684243388734,-0.9914985656738295,-2.0773162274439514,0.0943190960962923,-1.5344073965588905,-0.4485897347887686,2.1899986267089844,6.410321200749245,-52.94307830423027,0.5429088308850599,5,1.019998550415039,0.4249992370605469,-1.7575016021728516,-2.370001792907715,0.4199981689453125,1,0.0021389843073151837,-1.0416593817055064,38.59000015258789,1.470587575312188,38.59000015258789,-1.4255440031816373,39.099998474121094,0.0021389843073151837
5485,2021-05-05,37.86000061035156,37.97999954223633,37.560001373291016,37.91999816894531,941985.0,0.012299440259497363,3.6666384096977915,0.055553397029475655,45.25547377507168,60.78265870266369,0.9253190370480837,0.5069543780823338,-1.7051362797421348,-3.105651848192011,36.76487256312309,0.5799980163574219,0.7687911585222764,-0.5584995269775419,-1.5553417541915735,0.4383427002364897,-1.0569206405845577,-0.06007841337052611,1.6831995391845709,26.06840045189488,-31.12682165107288,0.4984211136070175,5,0.5599994659423828,-0.034999847412109375,-2.122500419616699,-2.830000877380371,-0.06999969482421875,2,-0.013206550236116277,1.0952404019364155,37.400001525878906,-1.0416593817055064,38.59000015258789,1.470587575312188,38.59000015258789,-0.013206550236116277
5486,2021-05-06,37.40999984741211,37.86000061035156,37.2400016784668,37.77999877929688,1130120.0,-0.011885915364101107,1.3396071600797483,6.166899796541319,40.265459464979386,57.25090768783006,1.2548891632776815,0.9655023657190043,-1.2158930768191993,-2.5797833332788542,35.58198160111887,0.6199989318847656,0.7072842089524443,-0.9825002670288114,-2.057084078581333,0.09208354452371026,-1.5197921728050687,-0.44520836125255414,2.087336299133298,8.457627408148277,-45.26476858901477,0.5372919057762598,5,1.0050010681152344,0.41500091552734375,-1.75,-2.380000114440918,1.0499992370605469,3,-0.01176152441870204,3.6666384096977915,37.86000061035156,1.0952404019364155,37.400001525878906,-1.0416593817055064,38.59000015258789,-0.01176152441870204
5487,2021-05-07,37.709999084472656,37.709999084472656,37.18000030517578,37.5099983215332,1195335.0,0.008019225829569265,4.299967575196933,-0.5405441629808233,42.67512002954571,54.548696763336714,0.8113296164129977,0.6566395871340163,-1.459137219716709,-2.8060306007828544,34.11721963479949,0.529998779296875,0.5721577846566959,-0.655500984191896,-1.7714985857828438,0.4604966173990519,-1.2134997849873699,-0.09750218339642203,1.6970436833496052,31.547540656036983,-18.476415726619987,0.5579988007954734,5,0.6750011444091797,0.18500137329101562,-2.1999998092651367,-2.679999351501465,1.1800003051757812,4,-0.007425053993495467,1.3396071600797483,37.40999984741211,3.6666384096977915,37.86000061035156,1.0952404019364155,37.400001525878906,-0.007425053993495467
5488,2021-05-10,37.11999893188477,37.68999862670898,36.9900016784668,37.68999862670898,1028425.0,-0.015645721742560847,1.4561309579580344,-2.849987602281109,40.03981883947838,51.167971998204756,1.2506698302394952,1.2666911951369073,-0.8048501164604076,-2.147674972682637,32.661741051701796,0.7199974060058594,0.3655562822950742,-1.21700115203857,-2.4304882086021777,-0.0035140954749621756,-1.8237446803203738,-0.6102576237567661,2.1534212881786985,8.227684596571564,-42.82872261879302,0.6067435282818036,5,1.170001983642571,1.0150012969970632,-1.6099996566772532,-2.0899991989135813,1.7900009155273366,0,-0.001616313586211393,4.299967575196933,37.709999084472656,1.3396071600797483,37.40999984741211,3.6666384096977915,37.86000061035156,-0.001616313586211393
5489,2021-05-11,36.91999816894531,36.91999816894531,36.22000122070313,36.599998474121094,1448610.0,-0.005387951742845232,3.374985098824551,-0.5614032739489639,33.12492847424437,47.49606247150273,1.2742741161755333,1.4413547797165194,-0.5354358107951143,-1.885535953908061,31.804565154989696,0.8999977111816406,0.17816178933251337,-1.354001808166501,-2.72271089651327,0.014707280180267901,-2.038356352339889,-0.669647263993113,2.170748567790426,39.77259180749608,-7.031443329994694,0.6843545441733851,5,0.9850025177001953,0.9850025177001953,-0.9149990081787109,-1.7549991607666016,2.3100013732910156,1,0.016251417079512276,1.4561309579580344,37.11999893188477,4.299967575196933,37.709999084472656,1.3396071600797483,37.40999984741211,0.016251417079512276
5490,2021-05-12,36.38999938964844,37.0,36.349998474121094,36.790000915527344,1205545.0,-0.014355330595402727,-1.708320750218549,-1.2500059604701619,22.88651441920095,42.97475715138321,1.5555579564864743,1.9317814377459754,0.05763716452977974,-1.2963289909467122,30.628750658468174,0.6500015258789062,0.0016599075091079385,-1.7960004806518555,-3.403724201494583,-0.18827675980912773,-2.5998623410732193,-0.9921386202304916,2.4136727954840396,10.365745866634024,-31.02617079816796,0.8038618604213629,5,1.345001220703125,1.5150012969970703,-0.0774993896484375,-1.135000228881836,2.920001983642578,2,0.03929651907558318,3.374985098824551,36.91999816894531,1.4561309579580344,37.11999893188477,4.299967575196933,37.709999084472656,0.03929651907558318
5491,2021-05-13,36.81999969482422,37.18999862670898,36.09000015258789,36.38000106811523,907165.0,0.011816441670458033,-1.1568587852064471,-1.0999923706345902,27.09548511447089,38.80642862116377,0.8583978324560775,1.4642278246168559,-0.30814991267346414,-1.6718435181603581,29.367377188130334,1.0999984741210866,-0.19156116516832356,-1.2945001602172823,-3.0135757588929906,0.42457543845842594,-2.15403795955514,-0.43496236087942464,1.7253053938653267,45.06172984861293,9.353445865840996,0.8595377993378547,5,0.6550006866455078,1.0200004577636719,-0.5074996948242188,-1.5650005340576172,2.6300010681152344,3,0.026344411427017933,-1.708320750218549,36.38999938964844,3.374985098824551,36.91999816894531,1.4561309579580344,37.11999893188477,0.026344411427017933
5492,2021-05-14,37.02999877929688,37.099998474121094,36.47000122070313,36.93999862670898,1052330.0,0.005703397235556906,4.478247889473011,0.20454643974929856,31.434149485501962,35.8641032508222,0.4513004214743219,1.217409785482225,-0.4421121435322206,-1.8201536764032014,28.224727445161175,0.6299972534179616,-0.3751704952055164,-1.021500968933097,-2.8046537671333667,0.7616518292671728,-1.9130773680332354,-0.12992456983295853,1.220669717060467,58.749970197649894,26.494260473618596,0.8915763991001365,5,0.3000011444091726,0.8100013732910085,-0.7174987792968821,-1.5799999237060618,2.620002746582024,4,0.0386173468084281,-1.1568587852064471,36.81999969482422,-1.708320750218549,36.38999938964844,3.374985098824551,36.91999816894531,0.0386173468084281
5493,2021-05-17,36.72000122070313,37.209999084472656,36.72000122070313,37.13999938964844,917020.0,-0.008371524947688225,-1.3333333333333786,-4.666638409696976,29.739735041110976,34.72407607151158,0.5231588144526995,1.4704851669800547,-0.054243698736407,-1.460501230555785,26.803695912906576,0.48999786376952414,-0.5760432816399188,-1.2474985122680593,-3.117684307807444,0.6226872832713255,-2.1825914100377517,-0.3124056144983669,1.2713870744018791,56.25014901175468,27.656765918612436,0.9350928977696915,5,0.31499862670897727,1.1199989318847585,-0.22750091552735086,-1.2050018310546946,3.3799972534179616,0,0.0590958087365705,4.478247889473011,37.02999877929688,-1.1568587852064471,36.81999969482422,-1.708320750218549,36.38999938964844,0.0590958087365705
5494,2021-05-18,36.70000076293945,36.91999816894531,36.31999969482422,36.90999984741211,1223230.0,-0.000544674757592345,4.21747495521794,0.5000000000000084,28.030269095554047,32.810164440454066,0.4843573052325567,1.453152220509054,0.06079740259561106,-1.3960465586909692,26.265775129116832,0.5999984741210938,-0.7608228416047922,-1.1964990615844755,-3.148343194441445,0.7553450712724938,-2.1724211280129637,-0.22057699515598728,1.0632209550635068,54.464392151252895,27.238674172291276,0.9759220664284848,5,0.27499961853027344,1.1399993896484375,-0.2025012969970703,-1.180002212524414,3.3600006103515625,1,0.06021795745313363,-1.3333333333333786,36.72000122070313,4.478247889473011,37.02999877929688,-1.1568587852064471,36.81999969482422,0.06021795745313363
5495,2021-05-19,36.5099983215332,36.5099983215332,35.95000076293945,36.40999984741211,1325340.0,-0.005177178132326321,10.200122072175173,-0.4761852861035422,25.974004833841207,31.222225036994274,0.5171021936755622,1.5634321856585132,0.352039783602784,-1.1569742618345842,25.752399208910482,0.75,-0.9373627834115581,-1.285001373291017,-3.305855853960054,0.7358531073780199,-2.295428613625532,-0.2745741329565021,1.0524368086199516,44.44430988704243,18.423026184676797,1.0104272403345178,5,0.32000160217285156,1.2600021362304688,-0.012498855590820312,-0.9899997711181641,4.5500030517578125,2,0.07450017380852358,4.21747495521794,36.70000076293945,-1.3333333333333786,36.72000122070313,4.478247889473011,37.02999877929688,0.07450017380852358
5496,2021-05-20,37.29999923706055,37.29999923706055,36.56999969482422,36.61000061035156,1007885.0,0.02163793349345111,1.1159449134504282,6.9000915541313805,38.62432687727573,30.772136908964274,-0.32424059610259803,0.6724426144794649,-0.3544681426022862,-1.9070241517905657,24.090033177317256,0.7900009155273438,-0.943773356724158,-0.4090003967285156,-2.3553751281182116,1.5373743346611803,-1.3821877624233636,0.5641869689663324,0.0366950816826872,100.0,69.61703665685768,0.9731873656948478,5,-0.4799995422363281,0.470001220703125,-0.6674995422363281,-1.6800003051757812,3.6199989318847656,3,0.05388745783762294,10.200122072175173,36.5099983215332,4.21747495521794,36.70000076293945,-1.3333333333333786,36.72000122070313,0.05388745783762294
5497,2021-05-21,37.38000106811523,37.72999954223633,37.290000915527344,37.290000915527344,1243765.0,0.0021448212517707343,-8.777730682829652,0.13043526335283884,39.47826883067251,30.709742463541396,-0.5095611642375744,0.47586047137780696,-0.35251687567338763,-1.943170362587388,22.120619154839872,0.4399986267089844,-1.0094795881208398,-0.23949871063233275,-2.0637965961445772,1.5847991748799117,-1.1516476533884514,0.6726502321237859,-1.4300003051757741,80.33715089066773,46.39296073212863,0.9121489427561218,5,-0.5400009155273366,0.3899993896484446,-0.507500648498528,-1.5249996185302663,3.9399986267089915,4,0.05537719731607815,1.1159449134504282,37.29999923706055,10.200122072175173,36.5099983215332,4.21747495521794,36.70000076293945,0.05537719731607815
5498,2021-05-24,37.709999084472656,37.75,37.349998474121094,37.349998474121094,904145.0,0.008828197082073164,-1.2222269317170347,4.000000000000316,53.169709583706485,32.93694036459274,-0.8348609254169688,0.05329701069609882,-0.6292096105767655,-2.2291839964774383,20.00138243192628,0.40000152587890625,-1.007336972064408,0.1509992599487333,-1.5689754861241099,1.8709740060215765,-0.7089881130876847,1.0109866329851513,-1.7243983459472645,97.77772597322505,57.857661958718396,0.8599873730364207,5,-0.8599987030029297,0.060001373291015625,-0.5399980545043945,-1.6999988555908203,3.2099990844726562,0,0.051445305980000855,-8.777730682829652,37.38000106811523,1.1159449134504282,37.29999923706055,10.200122072175173,36.5099983215332,0.051445305980000855
5499,2021-05-25,37.84000015258789,38.060001373291016,37.68000030517578,37.709999084472656,1015385.0,0.0034473898507403344,-3.0000401549982936,0.36111346585851734,49.78069680109288,35.92518285146963,-0.9170759964474371,-0.16884521776799488,-0.6713802610180011,-2.3095274119670535,17.7760306939134,0.3800010681152344,-1.038912275673752,0.3340003967285128,-1.2736446825641252,1.9416454760211508,-0.4698221429178062,1.1378229363748318,-1.7838234436035165,89.57340487847209,45.92244947899358,0.8038225396463196,5,-0.8349990844726562,-0.06999969482421875,-0.6125001907348633,-1.8150005340576172,3.0600013732910156,1,0.059725113964584464,-1.2222269317170347,37.709999084472656,-8.777730682829652,37.38000106811523,1.1159449134504282,37.29999923706055,0.059725113964584464
5500,2021-05-26,37.97999954223633,38.33000183105469,37.84000015258789,37.97999954223633,991805.0,0.0036997724387921593,-2.500027247956403,0.0,56.705878762637845,39.21522659015484,-0.9027488540054307,-0.4118705942254337,-0.7272038139218893,-2.40605550446233,15.345256086231865,0.4900016784667969,-1.0044994098170577,0.5259998321533175,-0.9361457007090479,1.9881453650156828,-0.20507293427786522,1.2570725985845002,-1.803593353393552,80.11353045468536,30.68852032221851,0.731072766431182,5,-0.8399982452392578,-0.20999908447265625,-0.6649990081787109,-1.9549999237060547,2.8400001525878906,2,0.05476571501117533,-3.0000401549982936,37.84000015258789,-1.2222269317170347,37.709999084472656,-8.777730682829652,37.38000106811523,0.05476571501117533
5501,2021-05-27,37.310001373291016,38.06999969482422,37.310001373291016,38.04999923706055,3139815.0,-0.017640815614024197,-1.0540554473003207,-100.0,45.67101944092379,40.797101029646164,-0.1742596511444674,0.12348056145964392,0.0006103531875396584,-1.6914102280885572,12.47817487852568,0.7599983215332031,-0.9293748295377426,-0.05449848175048544,-1.2947106465593379,1.185713683058367,-0.6746045641549117,0.5656076006539408,-0.9613075330712846,1.9231192458643582,-47.707601168016794,0.620106082404428,5,-0.1700000762939453,0.45999908447265625,0.03749847412109375,-1.2850017547607422,3.9899978637695312,3,0.1005092431512078,-2.500027247956403,37.97999954223633,-3.0000401549982936,37.84000015258789,-1.2222269317170347,37.709999084472656,0.1005092431512078
5502,2021-05-28,37.75,37.97999954223633,37.13999938964844,37.13999938964844,1182345.0,0.011793047722157501,-1.7540961052605248,-0.8243275287907375,57.0469959028249,43.831241125392154,-0.5603079080283209,-0.40335567875499123,-0.3752674122356012,-2.07321159484664,10.80139673686964,0.8400001525878906,-0.7321873869815789,0.4275001525878892,-0.6886566827343543,1.5436569879101327,-0.13057826507323256,0.985578570249011,-1.2428015205134741,51.26045032569113,-3.458454568481777,0.5580784176611226,5,-0.6099987030029297,0.020000457763671875,0.012499809265136719,-1.4050006866455078,3.490001678466797,4,0.08397346142901485,-1.0540554473003207,37.310001373291016,-2.500027247956403,37.97999954223633,-3.0000401549982936,37.84000015258789,0.08397346142901485
5503,2021-05-31,37.650001525878906,38.060001373291016,37.650001525878906,37.77000045776367,673050.0,-0.0026489662018832627,-5.833391613949201,-0.1967193636340896,58.352450487443754,47.20037239115767,-0.35147727814737806,-0.3977849587896287,-0.20163900794469214,-1.9134098264376433,9.070315958714719,0.4099998474121094,-0.5748972165578508,0.3745016098022447,-0.5851144691081345,1.3341176887126238,-0.10530642965294135,0.8543096492574307,-0.9969787782669286,42.85723444632508,-13.184186092933984,0.4798080394551881,5,-0.5100002288818359,0.11999893188476562,0.11249828338623047,-1.305002212524414,4.3899993896484375,0,0.09747670704402811,-1.7540961052605248,37.75,-1.0540554473003207,37.310001373291016,-2.500027247956403,37.97999954223633,0.09747670704402811
5504,2021-06-01,37.47999954223633,38.11000061035156,37.41999816894531,37.72999954223633,1112235.0,-0.004515324747748739,-2.7297152401179456,2.0833518771656547,63.59103003528354,51.3800418579846,-0.06615366449143067,-0.23345161757158905,0.03218653098920754,-1.6964403234058238,9.231129551696638,0.69000244140625,-0.4576259459493244,0.20049972534179972,-0.7619640869010382,1.1629635375846377,-0.2807321807796228,0.6817316314632222,-0.692818467948932,28.57138277683746,-31.87427508870814,0.4812319061214193,6,-0.029998779296875,0.29000091552734375,0.38500022888183594,-1.135000228881836,5.060001373291016,1,0.09178224836508964,-5.833391613949201,37.650001525878906,-1.7540961052605248,37.75,-1.0540554473003207,37.310001373291016,0.09178224836508964
5505,2021-06-02,37.36000061035156,37.52999877929688,37.22000122070313,37.400001525878906,1418340.0,-0.0032016791182064575,1.0666819256884654,0.160003662109375,57.29731568811006,53.45481839252175,0.20908550604922738,-0.16109129270727607,0.19465350053738462,-1.5272997398611494,9.494798570946594,0.30999755859375,-0.29339383432571253,0.10550079345703267,-0.818688525090657,1.0296901120047224,-0.3565938658168122,0.5675954527308775,-0.4493938755227802,22.680509674374704,-38.070686563990314,0.46209465927384386,6,0.375,0.4099998474121094,0.5049991607666016,-1.0150012969970703,5.215000152587891,2,0.09475377028089493,-2.7297152401179456,37.47999954223633,-5.833391613949201,37.650001525878906,-1.7540961052605248,37.75,0.09475377028089493
5506,2021-06-03,36.97000122070313,37.5099983215332,36.75,37.36000061035156,880015.0,-0.010438955655165838,1.2029102488970467,9.749761586877565,49.226835037822546,54.53799241553842,0.6116762512425353,0.2047521039815976,0.6150827714535936,-1.0814650608926613,10.443466671529917,0.7599983215332031,-0.11767848859037144,-0.2624986648559471,-1.1920347416312467,0.6670374119193525,-0.7272667032436004,0.20226937353170626,1.3600006103515554,16.176553085977027,-42.97599523874167,0.46476803838765096,6,0.5699996948242116,0.7999992370605398,1.014998435974114,-0.5800018310546946,5.654998779296868,3,0.10413844595615251,1.0666819256884654,37.36000061035156,-2.7297152401179456,37.47999954223633,-5.833391613949201,37.650001525878906,0.10413844595615251
5507,2021-06-04,37.43000030517578,37.43000030517578,36.88000106811523,36.88999938964844,817315.0,0.012442495788045793,1.0370307577106468,-1.3846198990571088,58.80892431183969,55.16457182977544,0.17826152143925356,-0.292284933577875,0.20309186730455053,-1.483504828462472,11.49985712851453,0.549999237060554,0.11333578787107967,0.2115003585815458,-0.6959261036374613,1.118926820800553,-0.24221287252795776,0.6652135896910494,0.8684014892578134,50.0,-9.126434061211356,0.4537132311095021,6,0.1100006103515625,0.1700000762939453,0.7725000381469727,-0.9500007629394531,5.729999542236328,4,0.10339297088783694,1.2029102488970467,36.97000122070313,1.0666819256884654,37.36000061035156,-2.7297152401179456,37.47999954223633,0.10339297088783694
5508,2021-06-07,37.060001373291016,37.45000076293945,36.93000030517578,37.43999862670898,1104310.0,-0.009885090271655739,1.5999923706345724,-0.7036974243772739,54.109598585599954,55.64556091694289,0.4988180359736276,0.07693306406616074,0.6164998379188518,-1.0566306960106289,12.326709670572944,0.5200004577636719,0.20584594739879947,-0.155498695373538,-1.0646912333845933,0.7536938426375173,-0.6100949643790656,0.29909757363198963,1.2074323852539095,22.794208394574156,-35.39673525053428,0.4545962690055271,6,0.4799995422363281,0.3449993133544922,1.1424989700317383,-0.5800018310546875,6.5149993896484375,0,0.11279007421160792,1.0370307577106468,37.43000030517578,1.2029102488970467,36.97000122070313,1.0666819256884654,37.36000061035156,0.11279007421160792
5509,2021-06-08,37.52000045776367,37.91999816894531,37.060001373291016,37.060001373291016,948675.0,0.01241227920741994,-2.7391239447365368,-1.2105326560523848,60.860252278977,56.10715797431392,-0.012680013227310383,-0.3539582146451181,0.19261015423772676,-1.452670156917577,11.920793882050457,0.8599967956542969,0.3031241379548888,0.2745002746582017,-0.6332321882433973,1.1822327375598007,-0.17936595679259426,0.7283665061089977,0.7170846256103545,65.81210793327857,5.639315511420818,0.4538662314507993,6,-0.09000015258789062,-0.26000022888183594,0.682499885559082,-1.0400009155273438,6.270000457763672,1,0.1204690938863886,1.5999923706345724,37.060001373291016,1.0370307577106468,37.43000030517578,1.2029102488970467,36.97000122070313,0.1204690938863886
5510,2021-06-09,37.81999969482422,37.93999862670898,37.5,37.52000045776367,812765.0,0.007995715175916907,-1.5882260543705895,0.6521735524853631,56.25001719367971,57.28260216906457,-0.3774554904756826,-0.5705866985396426,-0.06640439388502273,-1.6788114402724048,11.608956811311769,0.43999862670897727,0.2909270166294533,0.5029994964599638,-0.34426478253574544,1.350263775455673,0.07936735696210917,0.9266316359578184,0.3873436868823248,89.91604450699042,33.344353552699744,0.42363213949785405,6,-0.3899993896484375,-0.6799983978271484,0.30250072479248047,-1.3400001525878906,5.625,2,0.12480172551003665,-2.7391239447365368,37.52000045776367,1.5999923706345724,37.060001373291016,1.0370307577106468,37.43000030517578,0.12480172551003665
5511,2021-06-10,37.790000915527344,37.93999862670898,37.47999954223633,37.83000183105469,787395.0,-0.0007931988244035404,2.5385292564119,-0.1333367241839706,54.987845841273,57.05380771778103,-0.3041981026673497,-0.489277343945659,0.015069301227981668,-1.5750179678319043,10.979026009253872,0.45999908447264914,0.28740438355838904,0.42450065612793253,-0.4139810120273921,1.2629823242832572,0.005259822050270202,0.8437414902055949,0.38819559854506736,85.84923993781376,30.950112668286778,0.41924083407766277,6,-0.3600006103515625,-0.6499996185302734,0.33249950408935547,-1.3100013732910156,5.80999755859375,3,0.12662079204782506,-1.5882260543705895,37.81999969482422,-2.7391239447365368,37.52000045776367,1.5999923706345724,37.060001373291016,0.12662079204782506
5512,2021-06-11,38.459999084472656,38.540000915527344,37.88999938964844,37.97999954223633,1147300.0,0.017729509201203086,1.031244598356112,-11.99971390425329,58.4269865190847,57.06208949907447,-0.9642977596545563,-1.1032127756554928,-0.6046010131980779,-2.1718454469818624,10.248851823391727,0.75,0.25098193568270233,1.0229988098144531,0.06904680247036055,1.9769508171585457,0.5460228061424033,1.499974813486503,-1.7099990844726562,95.03094405428715,43.67381336169753,0.4769760036720466,6,-0.8149986267089844,-1.2149982452392578,-0.3399982452392578,-1.9799995422363281,5.174999237060547,4,0.10829435815584487,2.5385292564119,37.790000915527344,-1.5882260543705895,37.81999969482422,-2.7391239447365368,37.52000045776367,0.10829435815584487
5513,2021-06-14,38.88999938964844,39.22999954223633,38.7400016784668,38.79999923706055,1063000.0,0.01118045541892343,-3.6667514396265144,0.18750049670584681,61.05265017696226,56.780047292594325,-1.3409187314695288,-1.435927497050514,-1.009509994222256,-2.5318186112134384,10.002195123952845,0.7700004577636719,0.33804956760899074,1.3444992065429702,0.25056471070465847,2.438433702381282,0.7975319586238143,1.891466454462126,-2.1041993713378915,84.33177698241371,36.24690757713523,0.5469672479191554,6,-0.8999996185302734,-1.2999992370605469,-0.7499990463256836,-2.4099998474121094,4.284999847412109,0,0.10979687644068825,1.031244598356112,38.459999084472656,2.5385292564119,37.790000915527344,-1.5882260543705895,37.81999969482422,0.10979687644068825
5514,2021-06-15,38.90999984741211,39.2599983215332,38.88000106811523,38.97999954223633,861580.0,0.0005142827996287291,-4.846235107693584,-0.7777730682829653,60.04322234709048,57.08514803248104,-1.2703305638095372,-1.3511451121542848,-1.0065708098362975,-2.483359793653321,9.254155413415956,0.37999725341797586,0.3340493147791648,1.2539997100830078,0.07639504919832518,2.4316043709676904,0.6651973796406665,1.8428020405253491,-2.026431848144533,80.33715089066813,34.80402364638357,0.5888023304423402,6,-0.9050006866455078,-1.3050003051757812,-0.6974992752075195,-2.4300003051757812,4.334999084472663,1,0.11989208259628437,-3.6667514396265144,38.88999938964844,1.031244598356112,38.459999084472656,2.5385292564119,37.790000915527344,0.11989208259628437
5515,2021-06-16,39.22999954223633,39.290000915527344,38.83000183105469,39.0,902735.0,0.008224099102521532,1.6285490076402438,-3.285722070844687,72.42993153139028,59.66326986509968,-1.4496181943523538,-1.5356547405283862,-1.2923470903765377,-2.7408069877867547,8.010166553697987,0.45999908447265625,0.342132134635861,1.4379993438720717,0.1914200973222151,2.6845785904219284,0.8147097205971434,2.061288967147,-2.203845723632817,96.68500951566027,43.75035372864116,0.6232896232749279,6,-1.144998550415039,-1.6099987030029297,-1.3249988555908203,-2.75,5.119998931884766,2,0.11623760964823782,-4.846235107693584,38.90999984741211,-3.6667514396265144,38.88999938964844,1.031244598356112,38.459999084472656,0.11623760964823782
5516,2021-06-17,39.310001373291016,39.310001373291016,38.31999969482422,38.91999816894531,983495.0,0.0020393023703340063,4.0768899713410995,1.6956694807025692,69.89800535810043,60.89538998135086,-1.299433565153052,-1.5361084016734878,-1.35615541776221,-2.7637025946041334,7.7279451044597325,0.9900016784667969,0.34762745395642014,1.4175010681152358,0.022655947346052585,2.812346188884419,0.7200785077306477,2.114923628499824,-2.102739786933597,100.0,44.9180958982997,0.6974225603845916,6,-1.1900005340576172,-1.6800003051757812,-1.4900007247924805,-2.8300018310546875,5.145000457763672,3,0.1051894728333107,1.6285490076402438,39.22999954223633,-4.846235107693584,38.90999984741211,-3.6667514396265144,38.88999938964844,0.1051894728333107
5517,2021-06-18,39.45000076293945,39.599998474121094,39.20000076293945,39.40999984741211,2360370.0,0.0035614190983865868,1.3529530562786105,0.10256560736328335,72.72729024197355,62.9640223876146,-1.2547087257555916,-1.5948457851672018,-1.4883167485496003,-2.8434455815316966,8.19599827553102,0.3999977111816406,0.4073344496393716,1.454000473022461,-0.08089013498103981,2.9888910810259617,0.686555169020707,2.221445777024215,-2.0324651978886763,88.2814176382233,30.345615030899722,0.7674453040017507,6,-1.1200008392333984,-1.6750011444091797,-1.7925004959106445,-2.970001220703125,4.924999237060547,4,0.10519639115141088,4.0768899713410995,39.310001373291016,1.6285490076402438,39.22999954223633,-4.846235107693584,38.90999984741211,0.10519639115141088
5518,2021-06-21,39.650001525878906,39.72000122070313,39.27000045776367,39.400001525878906,1052300.0,0.005069727733119311,1.3076998317617583,6.249856952126645,77.19304787117595,64.77877745341448,-1.1719219672229357,-1.7307930494617096,-1.659940542406872,-2.9708768355389665,8.775467800615647,0.45000076293946023,0.551697057164148,1.5570011138916016,-0.13857930363771942,3.2525815314209225,0.7092109051269375,2.4047913226562656,-1.9705704117396934,95.00002724780742,31.97217623152288,0.8477902087646606,6,-1.0500011444091797,-1.8150005340576172,-2.0650014877319336,-3.170001983642578,5.30999755859375,0,0.10050432893560801,1.3529530562786105,39.45000076293945,4.0768899713410995,39.310001373291016,1.6285490076402438,39.22999954223633,0.10050432893560801
5519,2021-06-22,40.099998474121094,40.18000030517578,39.41999816894531,39.56999969482422,1240415.0,0.011349229027103114,1.2028969482529854,2.1199951171875,81.71299648552719,67.60799737473086,-1.3605339701475359,-2.111028915593735,-2.091543081530986,-3.3414380932597822,9.571575915071929,0.7600021362304688,0.6403064945310248,1.893998146057129,-0.018006533135192626,3.8060028252494504,0.9379958064609681,2.8500004856532897,-2.1348875450629308,95.69882769879489,26.428532241594027,0.9560023395961608,6,-1.269998550415039,-2.0349979400634766,-2.6624984741210938,-3.6199989318847656,6.185001373291016,1,0.07668331371443649,1.3076998317617583,39.650001525878906,1.3529530562786105,39.45000076293945,4.0768899713410995,39.310001373291016,0.07668331371443649
5520,2021-06-23,40.060001373291016,40.400001525878906,39.90999984741211,40.2599983215332,1065750.0,-0.000997433973866424,1.0416593817054756,-0.3773536016583175,88.91697871355007,71.3779010272061,-1.0832979418325124,-2.0102816665677636,-2.032269990240195,-3.2310117011487023,10.140933703147946,0.4900016784667969,0.7942395342955777,1.7500009536743164,-0.3292090244614627,3.8292109318100955,0.7103959646064268,2.789605942742206,-1.7405081440540329,83.65385320764406,7.3508175707966075,1.0396049890678905,6,-0.9150009155273438,-1.885000228881836,-2.652501106262207,-3.5800018310546875,5.904998779296875,2,0.07950567771865513,1.2028969482529854,40.099998474121094,1.3076998317617583,39.650001525878906,1.3529530562786105,39.45000076293945,0.07950567771865513
5521,2021-06-24,41.060001373291016,41.15999984741211,40.099998474121094,40.18000030517578,1456210.0,0.02496255531001368,-1.0384549079158276,-4.40007248035401,90.24399733731889,74.91312445145434,-1.7552519029340843,-2.861654906551216,-3.004200226162773,-4.165229462864147,11.45521699566259,1.0999984741210938,0.9171696390699964,2.5625009536743164,0.20524231903960555,4.919759588309027,1.3838716363569574,3.7411302709916754,-2.366016650658487,94.89803465148053,14.637143105018609,1.1786293173173565,6,-1.3200016021728516,-2.1950016021728516,-3.7600011825561523,-4.5800018310546875,5.459999084472656,3,0.08012657064766149,1.0416593817054756,40.060001373291016,1.2028969482529854,40.099998474121094,1.3076998317617583,39.650001525878906,0.08012657064766149
5522,2021-06-25,40.91999816894531,41.18000030517578,40.79999923706055,40.97999954223633,868430.0,-0.0034097223493220197,-1.5333468967358823,-0.06818329598113461,95.09347356224515,78.69543816093022,-1.374102557929703,-2.6055758524467905,-2.838464915836184,-3.9555985105811473,12.620385263849993,0.3800010681152344,1.063617581670293,2.263997840881345,-0.2989555678899478,4.826951249652637,0.9825211364956985,3.545474545266991,-1.7328104213568665,86.38732162294411,-1.0955143186048701,1.281476704385647,6,-1.1699981689453125,-1.9549980163574219,-3.624998092651367,-4.439998626708984,6.020000457763665,4,0.0863881676512912,-1.0384549079158276,41.060001373291016,1.0416593817054756,40.060001373291016,1.2028969482529854,40.099998474121094,0.0863881676512912
5523,2021-06-28,41.31999969482422,41.41999816894531,40.81999969482422,40.900001525878906,851495.0,0.009775208792224932,-1.0689537239220226,-6.999809269502194,95.02371531855002,82.5821596022035,-1.5568819835945291,-2.863337741997661,-3.211101933770429,-4.315831772810185,14.049493590782939,0.5999984741210938,1.2497132840401193,2.480499458312991,-0.2958246180940307,5.256823534720013,1.0923374201094802,3.868661496516502,-1.7342494357183043,95.00007629394531,4.578745759010076,1.3881620382035098,6,-1.4500007629394531,-2.2350006103515625,-4.0149993896484375,-4.770000457763672,5.840000152587891,0,0.07393514829958847,-1.5333468967358823,40.91999816894531,-1.0384549079158276,41.060001373291016,1.0416593817054756,40.060001373291016,0.07393514829958847
5524,2021-06-29,40.91999816894531,41.34000015258789,40.81999969482422,41.22000122070313,992745.0,-0.009680579110193266,-1.0800018310546875,-0.7142960944595991,85.87961450362131,84.07656882134029,-0.9407032023771436,-2.3108865977382607,-2.7787930542177506,-3.8856484614511686,15.237785875301368,0.5200004577636719,1.3744887228201037,1.9084980010986357,-0.9385293691658845,4.755525371363156,0.48498431596637204,3.3320116862308993,-0.9673983278715212,66.88738041163408,-22.623061929301798,1.423513685132261,6,-1.0499992370605469,-1.8349990844726562,-3.6099977493286133,-3.9599971771240234,6.600002288818359,1,0.0987292545529328,-1.0689537239220226,41.31999969482422,-1.5333468967358823,40.91999816894531,-1.0384549079158276,41.060001373291016,0.0987292545529328
5525,2021-06-30,40.900001525878906,41.5,40.79999923706055,40.88000106811523,1328500.0,-0.0004886765386412639,-6.777608239557505,-0.06666751436856898,86.0789138285067,85.8744475402743,-0.7363385226020256,-2.1208194394541664,-2.739595303380902,-3.852205039624714,16.277140301124508,0.7000007629394531,1.4623399117327551,1.7115013122558622,-1.1433685544512784,4.566371178963003,0.28406637890229547,3.138936245609429,-0.6539220192308122,57.14301284461665,-31.474350947045096,1.4274349333535703,6,-0.5500011444091797,-1.7750015258789062,-3.512500762939453,-3.855001449584961,7.084999084472656,2,0.1316625457367262,-1.0800018310546875,40.91999816894531,-1.0689537239220226,41.31999969482422,-1.5333468967358823,40.91999816894531,0.1316625457367262
5526,2021-07-01,40.81999969482422,41.36000061035156,40.43999862670898,41.08000183105469,1076645.0,-0.0019560349161372725,1.2439081122824167,-12.999809269497575,81.72042790224535,86.87368505808227,-0.4689312883537795,-1.8314984361200999,-2.6564002949450725,-3.762278564127392,16.51518739613578,0.9200019836425852,1.5673296492942868,1.4389995574951158,-1.3029846511906698,4.180983766180901,0.06800745315222656,2.809991661838005,0.6800003051757812,35.84911092477542,-49.810688927082865,1.3709921043428919,7,-0.4349994659423828,-1.6949996948242188,-3.3649988174438477,-3.7749996185302734,7.25,3,0.12604116845243474,-6.777608239557505,40.900001525878906,-1.0800018310546875,40.91999816894531,-1.0689537239220226,41.31999969482422,0.12604116845243474
5527,2021-07-02,41.29999923706055,41.400001525878906,40.84000015258789,40.84000015258789,691790.0,0.011758930568958048,-1.4347934254391057,-1.7692127116405998,81.96285881675593,87.40366405203562,-0.7363459946057063,-2.115146372297062,-3.1323988011601216,-4.229621236645521,16.782240519577957,0.5800018310546875,1.6110539270178634,1.725499153137207,-0.982775895722412,4.433774201996826,0.37136162870739753,3.0796366775670165,0.20000076293945312,81.13202794082201,-4.501780958596328,1.3541375244298082,7,-0.8400001525878906,-2.174999237060547,-3.844998359680176,-4.229999542236328,6.659999847412109,4,0.12639228370781552,1.2439081122824167,40.81999969482422,-6.777608239557505,40.900001525878906,-1.0800018310546875,40.91999816894531,0.12639228370781552
5528,2021-07-05,41.2400016784668,41.34000015258789,41.099998474121094,41.22000122070313,565600.0,-0.0014527254165155323,1.181859166652217,0.04347934254389512,80.57747144482002,87.27749460306815,-0.47727922730274486,-1.8192090268404755,-3.06095541044769,-4.1581451861097065,17.100216543543862,0.24000167846679688,1.6812575015685098,1.4565015792846694,-1.074054920127253,3.9870580786965917,0.1912233295787047,2.721779828990634,0.2387982940673794,75.47188823671262,-10.384457155786421,1.2652782497059625,7,-0.5350017547607422,-2.115001678466797,-3.785000801086426,-3.980001449584961,6.929996490478516,0,0.13821524530195162,-1.4347934254391057,41.29999923706055,1.2439081122824167,40.81999969482422,-6.777608239557505,40.900001525878906,0.13821524530195162
5529,2021-07-06,42.040000915527344,42.040000915527344,41.099998474121094,41.20000076293945,5156050.0,0.019398622805543164,1.2381006444112423,41.99904634752589,82.75062088908294,86.59234373368292,-1.087512889398809,-2.3855258495762612,-3.8393321158947202,-4.944771534417512,18.52853967958412,0.94000244140625,1.758715212436364,2.03050079345703,-0.4558618863989068,4.5168634733129664,0.7873194535290651,3.2736821333849946,-1.6000022888183665,100.0,14.87256491850846,1.2431813399279665,7,-0.970001220703125,-2.645000457763672,-4.585000038146973,-4.780000686645508,6.040000915527344,1,0.12178874453815025,1.181859166652217,41.2400016784668,-1.4347934254391057,41.29999923706055,1.2439081122824167,40.81999969482422,0.12178874453815025
5530,2021-07-07,42.540000915527344,42.68000030517578,41.70000076293945,41.75,1626957.0,0.011893434564967498,-1.2022476726044542,0.9404771095499113,84.28877692259721,85.93065257649162,-1.339603370501095,-2.649632512005823,-4.315322246933086,-5.4210105320550355,20.268488028646175,0.9799995422363281,1.8249213966749949,2.2945007324218736,-0.21275604503792067,4.801757509881668,1.04087234369198,3.548129121151767,-2.0680022430420024,93.75003193103579,10.06997199331191,1.253628388729896,7,-0.9800014495849609,-2.825000762939453,-4.930000305175781,-5.280000686645508,5.689998626708984,2,0.11706627726983898,1.2381006444112423,42.040000915527344,1.181859166652217,41.2400016784668,-1.4347934254391057,41.29999923706055,0.11706627726983898
5531,2021-07-08,42.57500076293945,42.65499877929688,41.94499969482422,42.400001525878906,1599728.0,0.0008227514494325572,3.238860357333864,0.22151776487971644,83.930541795204,84.69032682459816,-1.2707316879887998,-2.4324866292360596,-4.327989462352001,-5.43563677080418,22.07177832329337,0.7099990844726634,1.8356350994361605,2.0902505874633803,-0.34252490026098315,4.523026075187744,0.8738628436012021,3.3066383313255585,-2.0146820251464916,94.29350361255948,10.733010562574336,1.2163877438621802,7,-1.0150012969970703,-2.8600006103515625,-4.822500228881836,-5.315000534057617,5.314998626708984,3,0.12706987082714005,-1.2022476726044542,42.540000915527344,1.2381006444112423,42.040000915527344,1.181859166652217,41.2400016784668,0.12706987082714005
5532,2021-07-09,42.625,42.95000076293945,42.14500045776367,42.74499893188477,1272233.0,0.0011743801800250253,2.0377221330531103,-0.685711171662166,83.3894763882348,83.39763361011867,-1.1772417357495897,-2.2708850785804344,-4.338173335772893,-5.457260239787686,24.248417082561076,0.8050003051757812,1.8399763560036533,1.93199977874756,-0.4840027667583513,4.348002324253471,0.7239985059946008,3.1400010515005192,-1.9798939995117237,82.43241292706513,0.30576876928887486,1.2080012727529565,7,-0.9300003051757812,-2.7099990844726562,-4.969999313354492,-5.215000152587891,5.029998779296882,4,0.12774192832432174,3.238860357333864,42.57500076293945,-1.2022476726044542,42.540000915527344,1.2381006444112423,42.040000915527344,0.12774192832432174
5533,2021-07-12,43.15999984741211,43.5,42.64500045776367,42.70000076293945,1230522.0,0.012551316068319274,-2.0,-3.833359824522137,83.70047717355959,83.15550724011183,-1.5911119277167955,-2.603044491905365,-4.826320168028531,-5.962241640812671,25.749748257993755,0.875,1.756293420531918,2.253499603271486,-0.24490849561340866,4.75190770215638,1.0042955538290386,3.502703652713933,-2.3766001611767607,85.83333598242697,5.199443326983399,1.249204049442447,7,-1.1900005340576172,-2.9449996948242188,-5.589999198913574,-5.494998931884766,4.680000305175781,0,0.11121406983388482,2.0377221330531103,42.625,3.238860357333864,42.57500076293945,-1.2022476726044542,42.540000915527344,0.11121406983388482
5534,2021-07-13,43.57500076293945,43.57500076293945,42.900001525878906,43.20000076293945,1176993.0,0.009615405861782556,2.5999959309895835,0.8152190138158658,85.75787115872087,83.11983583235785,-1.7767379151651568,-2.7938794398908726,-5.150316631990648,-6.348018877978241,27.313135685657166,0.6749992370605469,1.683651951052859,2.435250473022464,-0.1479533269667499,5.0184542730116775,1.1436485730278605,3.726852373017067,-2.5742730516029297,100.0,18.932337906031307,1.2916018999946062,7,-1.5675010681152344,-3.2574996948242188,-6.102499961853027,-5.909999847412109,4.174999237060547,1,0.10545031154454754,-2.0,43.15999984741211,2.0377221330531103,42.625,3.238860357333864,42.57500076293945,0.10545031154454754
5535,2021-07-14,43.790000915527344,43.974998474121094,43.400001525878906,43.79999923706055,1002647.0,0.004934025216833726,2.194455923959691,-0.026662190755208332,83.0508333679704,83.26765866188286,-1.71950460479367,-2.7929348263174205,-5.284767111995663,-6.507020388942777,29.14726865953707,0.5749969482421875,1.595185827901041,2.422250556945798,-0.2544903414872337,5.09899145537883,1.0838801077292786,3.7606210061623173,-2.531845899030529,90.88681429366045,11.090714326431282,1.3383704492165172,7,-1.3825016021728516,-3.062501907348633,-6.445000648498535,-6.125,4.009998321533203,2,0.0979675913641318,2.5999959309895835,43.57500076293945,-2.0,43.15999984741211,2.0377221330531103,42.625,0.0979675913641318
5536,2021-07-15,43.44499969482422,44.13999938964844,43.27999877929688,43.6349983215332,1335798.0,-0.007878538787168488,-2.3076917433885384,19.003052270125906,79.1234378217414,82.9521674402146,-1.0761584723711906,-2.236956235111464,-4.847057314190238,-6.095961816042973,31.995603977485164,0.8600006103515554,1.578719330551941,1.8704994201660128,-0.7756177785706342,4.51661661890266,0.5474408207976893,3.1935580195343363,-1.860823463412487,65.16290391355642,-13.22940976293907,1.3230585993683226,7,-0.8250007629394531,-2.635000228881836,-6.159998893737793,-5.674999237060547,4.584999084472663,3,0.11013925379270217,2.194455923959691,43.790000915527344,2.5999959309895835,43.57500076293945,-2.0,43.15999984741211,0.11013925379270217
5537,2021-07-16,43.599998474121094,43.775001525878906,43.310001373291016,43.5,1177448.0,0.003567701240318799,1.0666463218215418,-0.5263115626317586,77.87287066952194,82.65165624295925,-0.9729035077346921,-2.176707317459197,-4.915306318733371,-6.176784776976987,34.58764327696349,0.4650001525878906,1.5778166650727599,1.8179983139038072,-0.7770259865799432,4.4130226143875575,0.5204861636619356,3.115510464145679,-1.6580070005562249,63.87951161633559,-11.899303553224797,1.297512150241875,7,-0.9799995422363281,-2.5849990844726562,-6.314997673034668,-5.829998016357422,4.880001068115234,4,0.09839451985471248,-2.3076917433885384,43.44499969482422,2.194455923959691,43.790000915527344,2.5999959309895835,43.57500076293945,0.09839451985471248
5538,2021-07-19,43.6349983215332,43.70000076293945,43.30500030517578,43.400001525878906,1532000.0,0.0008027488219497503,1.1643761169695765,2.3500038147554743,86.44300731706068,83.06192140162342,-0.706770370656777,-2.0004161955216304,-4.842340719307366,-6.130105707522958,37.14953507351909,0.3950004577636719,1.6444305960253232,1.6537483215332003,-0.8627819487703334,4.170278591836734,0.3954831863814334,2.912013456684967,-1.385285739716636,59.274037248737145,-16.901228794815296,1.2582651351517686,7,-0.7149982452392578,-2.404998779296875,-6.189997673034668,-5.864997863769531,4.795001983642578,0,0.09212789303076163,1.0666463218215418,43.599998474121094,-2.3076917433885384,43.44499969482422,2.194455923959691,43.790000915527344,0.09212789303076163
5539,2021-07-20,43.17499923706055,43.70000076293945,43.02999877929688,43.64500045776367,1338406.0,-0.010541975528062575,1.3103443739969765,-2.0000324659513335,77.31091590349772,82.28660351061238,-0.07693060502056426,-1.3683920826044016,-4.271047795101019,-5.587239621593852,38.99999034625138,0.670001983642571,1.6750716102823944,1.039999198913577,-1.3658944553485242,3.4458928531756783,-0.16294762821747355,2.2429460260446277,-0.6606465021475145,13.063097120076424,-62.81307299692335,1.202946827131051,7,-0.13249969482421875,-1.9449996948242188,-5.3849992752075195,-5.404998779296875,5.325000762939453,1,0.10804866237317734,1.1643761169695765,43.6349983215332,1.0666463218215418,43.599998474121094,-2.3076917433885384,43.44499969482422,0.10804866237317734
5540,2021-07-21,43.24499893188477,43.75,43.150001525878906,43.25,1549860.0,0.0016213015879833481,-5.153960521939863,0.010640542821879564,79.18173496865154,81.75895830766211,-0.0406884013005282,-1.2517217929476914,-4.209559550909525,-5.573922333239693,40.69936053664207,0.5999984741210938,1.7299358528557605,0.950749015808114,-1.2930169876461548,3.194515019262383,-0.1711339859190204,2.0726320175352484,-0.5030556653087856,19.36937246546167,-59.026560258050125,1.121883001727134,7,-0.10249900817871804,-2.0149993896484446,-5.439999580383308,-5.474998474121101,5.20500183105468,2,0.10417392020776917,1.3103443739969765,43.17499923706055,1.1643761169695765,43.6349983215332,1.0666463218215418,43.599998474121094,0.10417392020776917
5541,2021-07-22,44.349998474121094,44.46500015258789,43.40999984741211,43.5,1200334.0,0.025552076992227724,-1.0485467097271193,-169.96338672793027,81.90379131828256,81.59388218877851,-0.9693652473055323,-2.210962487702986,-5.181382282353198,-6.590888264756288,41.87406364622569,1.220001220703118,1.7341622457021586,1.8912487030029297,-0.4517290040177855,4.234226410023645,0.7197598494925685,3.062737556513291,-1.4123273503149605,91.98595342086301,13.360431667743725,1.171488853510359,7,-0.7949981689453125,-2.957498550415039,-6.49749755859375,-6.579998016357422,4.390003204345703,3,0.07779032427594301,-5.153960521939863,43.24499893188477,1.3103443739969765,43.17499923706055,1.1643761169695765,43.6349983215332,0.07779032427594301
5542,2021-07-23,44.45500183105469,44.63999938964844,44.13999938964844,44.5,1086613.0,0.0023676067766915665,2.0769519695760366,-0.05293911732234698,83.31605848938013,81.55116900164747,-0.8800283220722775,-2.147665308493373,-5.156012796887012,-6.602361899788249,43.134943440231794,0.5,1.6855990079174248,1.8195018768310547,-0.5676474820723456,4.206651235734455,0.6259271973793545,3.013076556282755,-1.3050003051757812,88.50947276638892,9.093220464361337,1.1935746794516997,7,-0.6850013732910156,-2.535001754760742,-6.580000877380371,-6.685001373291016,4.284999847412109,4,0.08041832866925747,-1.0485467097271193,44.349998474121094,-5.153960521939863,43.24499893188477,1.3103443739969765,43.17499923706055,0.08041832866925747
5543,2021-07-26,44.375,44.7400016784668,44.28499984741211,44.29999923706055,974706.0,-0.0017996137163310832,-7.666739327883742,-1.6667514411664972,78.44089129097428,80.73817123856452,-0.681188279213579,-1.9257918351034817,-4.933886069276767,-6.4264299805752785,44.251582622907804,0.4550018310546875,1.6451588297663875,1.5867500305175781,-0.8366646081442113,4.0101646691793675,0.37504271118667987,2.7984573498484764,-0.9650001525878906,78.65490879319682,1.7662560614155893,1.2117073193308958,7,-0.48999977111816406,-2.3699989318847656,-6.322500228881836,-6.600000381469727,3.9300003051757812,0,0.09250703193772014,2.0769519695760366,44.45500183105469,-1.0485467097271193,44.349998474121094,-5.153960521939863,43.24499893188477,0.09250703193772014
5544,2021-07-27,44.959999084472656,46.68500137329102,43.97999954223633,44.334999084472656,1869119.0,0.01318307795994711,-3.052439979197752,8.333248563145313,78.87824294600067,80.27455008056788,-1.1723498659064475,-2.311096642838457,-5.36638743605603,-6.903299404876009,45.772875569585736,2.7050018310546946,1.6322995698740712,1.9697490692138686,-0.4714114393216633,4.4109095777494005,0.7491688149461027,3.1903293234816346,-1.283998870849608,51.20219622976231,-22.580630288451573,1.220580254267767,7,-0.10249900817870383,-1.9074993133544922,-6.742498397827148,-7.124998092651367,4.194999694824226,1,0.07717974402498418,-7.666739327883742,44.375,2.0769519695760366,44.45500183105469,-1.0485467097271193,44.349998474121094,0.07717974402498418
5545,2021-07-28,46.28499984741211,46.459999084472656,44.79999923706055,46.29999923706055,1387683.0,0.02947065813880445,8.910473934728643,-0.0239990234375,83.85033587414291,80.79976097527916,-2.3537366420397703,-3.3855611761621134,-6.514224400370267,-8.108174497253245,47.214083659345995,1.6599998474121094,1.6155010417423838,3.0254999160766616,0.3760576968029383,5.674942135350385,1.7007788064398,4.350221025713523,-2.3050003051757812,87.78621864087332,15.912214570494456,1.3247211096368614,7,-1.427499771118157,-2.987499237060547,-7.837499618530273,-8.219999313354492,2.7350006103515625,2,0.0478556802396044,-3.052439979197752,44.959999084472656,-7.666739327883742,44.375,2.0769519695760366,44.45500183105469,0.0478556802396044
5546,2021-07-29,45.96500015258789,46.64500045776367,45.849998474121094,46.415000915527344,1297209.0,-0.006913680368999975,-1.338226961892527,30.00127161749746,79.04346031954537,80.92982649194842,-1.8312594804981615,-2.80411619588007,-6.042594584772736,-7.68306083316223,49.51668343033884,0.7950019836425781,1.5386937419753153,2.4482501983642564,-0.2029800187940154,5.099480415522528,1.1226350897851205,3.7738653069433923,-1.9850006103515625,73.38259765900418,2.7266719300049544,1.3256151085791366,7,-1.1075000762939382,-2.572500228881836,-7.304999351501465,-7.789999008178711,2.825000762939453,3,0.05406288702495865,8.910473934728643,46.28499984741211,-3.052439979197752,44.959999084472656,-7.666739327883742,44.375,0.05406288702495865
5547,2021-07-30,46.52000045776367,46.73500061035156,45.5,45.6349983215332,1222980.0,0.01207441103738427,-1.1385314555975374,-1.9666680795151104,79.11610158061897,80.11572585456602,-2.1551339757951453,-3.1073091078606723,-6.438968425237924,-8.130728477983808,51.62177821933833,1.2350006103515625,1.5133070223744127,2.742250442504883,-0.01574127968931549,5.500242164699081,1.36325458140778,4.1212463036019855,-1.9990005493164062,92.19600474656158,22.490814271920257,1.3789958610970998,7,-1.6375007629394531,-2.9325008392333984,-7.217500686645508,-7.965000152587891,2.595001220703125,4,0.047721435916981525,-1.338226961892527,45.96500015258789,8.910473934728643,46.28499984741211,-3.052439979197752,44.959999084472656,0.047721435916981525
5548,2021-08-02,46.93999862670898,46.9900016784668,45.91999816894531,46.65499877929688,1014973.0,0.009028335443088231,4.558373874186293,0.32203294855988535,79.13417294082363,80.31830996982445,-2.2987543598164493,-3.2447422932088728,-6.702827629994225,-8.456787194008378,53.88554225327228,1.0700035095214844,1.5467771437707967,2.877248764038079,0.046362218401462485,5.708135309674695,1.4618054912197707,4.292692036856387,-1.9761985778808508,98.33877022358396,31.124546094927467,1.4154432728183084,8,-1.8699970245361257,-3.2249984741210866,-7.582498550415032,-8.37499809265136,2.135002136230476,0,0.03834689187088336,-1.1385314555975374,46.52000045776367,-1.338226961892527,45.96500015258789,8.910473934728643,46.28499984741211,0.03834689187088336
5549,2021-08-03,47.15999984741211,47.67499923706055,46.834999084472656,46.84000015258789,949823.0,0.0046868603992236135,-4.090881768160171,1.1228065478979559,79.15222681202988,80.31503128575537,-2.1166228272085448,-3.22694602233112,-6.765105170076737,-8.564808530419583,55.60704610407563,0.8400001525878906,1.6033620924772194,2.841250038146974,-0.14139584567919172,5.82389592197314,1.3499270962338912,4.332572980060057,-1.7909594726562474,82.08697775135869,17.12910241651204,1.491322941913084,8,-1.6175003051757812,-3.1025009155273438,-7.682500839233398,-8.475000381469727,1.3950004577636719,1,0.0242790598275735,4.558373874186293,46.93999862670898,-1.1385314555975374,46.52000045776367,-1.338226961892527,45.96500015258789,0.0242790598275735
5550,2021-08-04,47.52000045776367,47.84500122070313,47.2400016784668,47.63999938964844,958684.0,0.007633600753103487,1.2830059667330893,-0.37499701976491906,85.15961490989879,80.67678946260163,-2.018733925795054,-3.3673751940353966,-6.964460229917556,-8.813111759890482,56.8711060140737,0.6850013732910227,1.654929122669678,2.9522506713867216,-0.22996558842357473,6.134466931197018,1.3611425414815699,4.543358801291873,-1.6897683105468744,86.14069962650122,20.33264706980627,1.591108129905149,8,-1.6075000762939453,-3.377500534057617,-8.042501449584961,-8.835000991821289,1.5900001525878906,2,0.034406530003854074,-4.090881768160171,47.15999984741211,4.558373874186293,46.93999862670898,-1.1385314555975374,46.52000045776367,0.034406530003854074
5551,2021-08-05,47.98500061035156,48.33000183105469,47.65999984741211,47.65999984741211,809603.0,0.009785356652115107,-3.1230794511543833,-2.7083637982007183,85.91318366148252,80.96535892616856,-2.1388020660219667,-3.590370720007826,-7.238499978238124,-9.172635925273248,58.27096259815645,0.8100013732910156,1.8008766411495571,3.1467508316040025,-0.23568137166254388,6.529183034870549,1.4555347299707293,4.837966933237276,-1.7518146484374952,87.80915203243703,20.858386510142154,1.6912161016332725,8,-1.8299999237060547,-3.6000003814697266,-8.2475004196167,-9.260000228881836,0.5099983215332102,3,0.021569236933360214,1.2830059667330893,47.52000045776367,-4.090881768160171,47.15999984741211,4.558373874186293,46.93999862670898,0.021569236933360214
5552,2021-08-06,48.06999969482422,48.27999877929688,47.875,48.0,932840.0,0.0017713677897572833,-1.5312447845886528,0.2153831707689238,86.02761579352178,81.8083283153405,-1.8518266225841273,-3.4219748921371576,-7.141798412802942,-9.150593943956864,59.49943853552986,0.4049987792968821,1.961786259181963,2.9594999313354506,-0.5471061050704833,6.466105967741385,1.2061969131324801,4.712802949538421,-1.4174505590820274,89.21154601056084,20.41026937086083,1.7533030182029674,8,-1.914999008178711,-3.4849987030029297,-8.3149995803833,-9.344999313354492,-0.125,4,0.014978182343958979,-3.1230794511543833,47.98500061035156,1.2830059667330893,47.52000045776367,-4.090881768160171,47.15999984741211,0.014978182343958979
5553,2021-08-09,47.959999084472656,48.30500030517578,47.86999893188477,48.27999877929688,779596.0,-0.0022883422311194,1.3513413200816162,-4.571444141689475,91.21443971961173,83.17901684574171,-1.3184657184256778,-3.092485714799409,-6.844405352539312,-8.928474726210126,60.383045804932166,0.4350013732910085,2.0220166207743517,2.609499359130858,-0.9908092481982038,6.20980796645992,0.8093450554663235,4.409653662795392,-0.9719594096679671,75.25069787142836,-0.576253471805515,1.8001543036645318,8,-1.394998550415039,-3.2449989318847656,-8.167499542236328,-9.23499870300293,0.920001983642571,0,0.024082623353678834,-1.5312447845886528,48.06999969482422,-3.1230794511543833,47.98500061035156,1.2830059667330893,47.52000045776367,0.024082623353678834
5554,2021-08-10,48.16999816894531,48.8650016784668,48.08000183105469,48.20000076293945,805003.0,0.004378629868252881,-6.476357427019565,0.09375819564647052,91.42133162051708,84.02023859533885,-1.145726965522023,-3.099501628857567,-6.855227642481026,-9.028626306357452,61.33734163917315,0.9050025939941406,2.0883015163350436,2.5897485733032255,-1.1183373188765486,6.297834465483,0.7357056272133349,4.443791519393116,-0.9135660628906237,57.23055326021635,-24.674695924234435,1.8540429460898886,8,-0.9874973297119141,-3.187498092651367,-8.254998207092285,-9.444997787475586,1.035003662109375,1,0.018787681718817062,1.3513413200816162,47.959999084472656,-1.5312447845886528,48.06999969482422,-3.1230794511543833,47.98500061035156,0.018787681718817062
5555,2021-08-11,48.08000183105469,48.50500106811523,48.01499938964844,48.10499954223633,733635.0,-0.001868306857205626,-5.32249649299821,0.8331849968213605,87.82964630871965,84.99648148302488,-0.8653316713370742,-2.8160084171023243,-6.559125165238086,-8.838728910616801,62.015551962974634,0.49000167846678977,2.2352866759880783,2.285252189636232,-1.4826341418150975,6.053138521087561,0.40130902391056367,4.1691953553619,-0.5018558105175757,34.854883438224164,-43.88429715289125,1.883943165725665,8,-0.8975009918212891,-2.7975006103515625,-7.847501754760742,-9.085000991821289,2.3199996948242116,2,0.009879335607976047,-6.476357427019565,48.16999816894531,1.3513413200816162,47.959999084472656,-1.5312447845886528,48.06999969482422,0.009879335607976047
5556,2021-08-12,48.22999954223633,48.36000061035156,47.43999862670898,47.75,1324455.0,0.0031197526095925188,1.486486207838689,-19.20173966122387,87.93971621688974,85.97688310927718,-0.7378433919210821,-2.7290661862043493,-6.484451518894268,-8.891090612082337,62.169248024984405,0.9200019836425852,2.360362526184147,2.195999908447263,-1.5512770333481996,5.943276850242725,0.3223614375495316,4.069638379344994,0.6350021362304688,55.4385420124428,-21.153289756144638,1.8736384708977296,8,-0.8374996185302734,-2.8249988555908203,-7.592499732971191,-8.914999008178711,1.779998779296875,3,0.018245927357817937,-5.32249649299821,48.08000183105469,-6.476357427019565,48.16999816894531,1.3513413200816162,47.959999084472656,0.018245927357817937
5557,2021-08-13,47.88999938964844,48.375,47.75,48.20000076293945,887352.0,-0.007049557450029442,-1.1186435198655158,-0.6458368102742611,83.57214997646325,86.4699916687927,-0.20458650046639804,-2.1620398513318975,-5.933928017757047,-8.448692130738998,62.33446295851781,0.625,2.312364954801481,1.6414997100830107,-2.0090249624784704,5.292024382644492,-0.18376262619773343,3.4667620463637547,0.9465022277832063,31.578933279080317,-42.903276926265036,1.8252623362807414,8,-0.03999900817871094,-2.384998321533203,-7.252499580383301,-8.57499885559082,2.0100021362304616,4,0.012633108163436546,1.486486207838689,48.22999954223633,-5.32249649299821,48.08000183105469,-6.476357427019565,48.16999816894531,0.012633108163436546
5558,2021-08-16,47.65499877929688,48.0,47.36000061035156,47.75,1089565.0,-0.004907091529475993,1.1512540390829358,0.3064541930720253,77.58447006493984,86.29579647467159,0.15924963834311257,-1.6974586354839403,-5.474866254710761,-8.112258841226279,62.23203413985012,0.6399993896484375,2.314159589363129,1.2054990768432674,-2.2779928044597355,4.68899095814627,-0.5362468638082376,2.9472450174947724,1.15357277832031,19.601193327706813,-55.43705866902785,1.7417459406515028,8,0.39750289916991477,-1.8999977111816477,-6.849998474121101,-8.204998016357429,3.284999847412095,0,0.006085424886283386,-1.1186435198655158,47.88999938964844,1.486486207838689,48.22999954223633,-5.32249649299821,48.08000183105469,0.006085424886283386
5559,2021-08-17,47.84000015258789,48.04499816894531,47.474998474121094,47.6500015258789,1154512.0,0.0038820979546720924,-1.111091488354679,-1.9999598458081267,70.76104582939479,84.6959554657267,0.09035159220346856,-1.596925595220533,-5.443866501785251,-8.200428170029795,62.85206756412032,0.5699996948242188,2.2865615062234497,1.1572504043579102,-2.013767232088746,4.328268040804566,-0.4282584138654144,2.7427592225812347,0.9106285671386729,41.92134064066925,-30.202965898871845,1.5855088182233266,8,0.27250099182128906,-1.957498550415039,-6.747500419616699,-8.114999771118164,2.3899993896484375,1,0.02173914950272171,1.1512540390829358,47.65499877929688,-1.1186435198655158,47.88999938964844,1.486486207838689,48.22999954223633,0.02173914950272171
5560,2021-08-18,47.75,48.09500122070313,47.74499893188477,47.849998474121094,835060.0,-0.0018812740865558064,-5.3636426688869365,-0.526311562631739,75.39121044891945,83.52684733099746,0.2418402668177393,-1.2143790563520298,-5.144128909045492,-8.012816911126905,63.475907637095666,0.3500022888183594,2.2302979476121294,0.8420001983642607,-1.9136281752529385,3.59762857198146,-0.5358139884443389,2.2198143851728602,0.9450035953515652,38.4236082923676,-32.15596675848246,1.3778141868086011,8,0.3625011444091797,-1.802499771118164,-6.587499618530273,-7.987499237060547,2.8199996948242188,2,0.030471242535176746,-1.111091488354679,47.84000015258789,1.1512540390829358,47.65499877929688,-1.1186435198655158,47.88999938964844,0.030471242535176746
5561,2021-08-19,47.79999923706055,47.79999923706055,46.80500030517578,47.50500106811523,1463143.0,0.0010471044410584884,5.745797341333471,-2.9500267032883905,71.26247699771382,81.88627635368547,0.18197551125154376,-1.0463051720764298,-4.978518280503096,-7.958973493486496,62.93032652750738,0.9949989318847656,2.161180104306929,0.7194993972778292,-1.782130962562995,3.2211297571186535,-0.5313157826425865,1.9703145771982449,0.8416042388910157,63.37574046446986,-4.284871107928083,1.250815179920413,8,0.03500175476074219,-1.852499008178711,-6.232500076293945,-7.837499618530273,1.75,3,0.05439335419073621,-5.3636426688869365,47.75,-1.111091488354679,47.84000015258789,1.1512540390829358,47.65499877929688,0.05439335419073621
5562,2021-08-20,48.02999877929688,48.209999084472656,47.2599983215332,47.9000015258789,845601.0,0.004811705981325742,2.8775710393149083,0.4406713908860873,69.32627207488747,79.45425772649388,-0.06067555392788648,-1.0484995575310805,-5.007389282108278,-8.087688551795445,62.375293561186915,0.9500007629394531,2.026919660756292,0.7707490921020579,-1.4342935476753809,2.9757917318794966,-0.33177222778666504,1.8732704119907808,0.5014085064081328,87.18857924802936,22.441565433218756,1.1025213198887203,8,-0.19499778747559304,-2.082498550415046,-6.314999580383308,-7.984998703002937,-0.329998016357429,4,0.041224226370161654,5.745797341333471,47.79999923706055,-5.3636426688869365,47.75,-1.111091488354679,47.84000015258789,0.041224226370161654
5563,2021-08-23,48.47999954223633,48.56999969482422,48.06999969482422,48.334999084472656,1062884.0,0.009369160407587174,2.076915853844619,1.1154117025645827,71.63937173717832,77.2562621839007,-0.4795913408722683,-1.2387047431185039,-5.260747937336788,-8.448247991990613,61.836411069177146,0.5400009155273366,1.8453370317648705,1.0154998779296847,-0.7865045524513832,2.8175043083107525,0.11449766273914719,1.9165020931202221,-1.6749992370605469,94.90083944981889,31.01098439250493,0.9010022151905351,8,-0.7924995422363281,-2.532499313354492,-6.662500381469727,-8.434999465942383,-2.8999977111816406,0,0.02929047023619402,2.8775710393149083,48.02999877929688,5.745797341333471,47.79999923706055,-5.3636426688869365,47.75,0.02929047023619402
5564,2021-08-24,48.43000030517578,48.97999954223633,48.22000122070313,48.71500015258789,764594.0,-0.0010313374078517734,-1.1560296735584155,-1.9655099839520138,66.60587269742851,74.89806511597945,-0.4345274430501078,-0.9648825959451415,-5.011278026966586,-8.309627195157788,60.40397714242373,0.759998321533196,1.6463473136175253,0.7920005798339815,-0.6208664384051588,2.204867598073122,0.08556707071441139,1.4984340889535517,-1.5897000122070324,74.7126698856292,13.074050216837513,0.7064335091195711,8,-0.5375003814697266,-2.4250011444091797,-6.3550004959106445,-8.385000228881836,-3.0349998474121094,1,0.051827344739143966,2.076915853844619,48.47999954223633,2.8775710393149083,48.02999877929688,5.745797341333471,47.79999923706055,0.051827344739143966
5565,2021-08-25,48.5,48.89500045776367,48.35499954223633,48.46500015258789,569349.0,0.0014453787813983876,-3.235283557975676,-0.12280654789789991,60.98082723034334,71.9026330063632,-0.4902389749518079,-0.9069304537379281,-4.887197117648647,-8.286185789610975,58.8941327063379,0.5400009155273438,1.4283671390506996,0.7512502670288086,-0.5585542401495687,2.061054774207186,0.09634801343961641,1.4061525206180008,-1.574111737060548,77.93104778808868,18.793051998454963,0.6549022535891894,8,-0.6075000762939453,-2.434999465942383,-6.363750457763672,-8.454999923706055,-3.0349998474121094,2,0.03567009365435725,-1.1560296735584155,48.43000030517578,2.076915853844619,48.47999954223633,2.8775710393149083,48.02999877929688,0.03567009365435725
5566,2021-08-26,48.45000076293945,48.6150016784668,48.209999084472656,48.40499877929688,742844.0,-0.0010309121043411418,1.15999186206195,1.2857765667572902,58.22515362042178,69.08630007791415,-0.4534341607155241,-0.6969486037085417,-4.642275843039897,-8.151827533263784,57.1342423995157,0.4050025939941406,1.176214367273964,0.5770009994506822,-0.46428073230408273,1.618282731205447,0.05636013357329972,1.0976418653280646,-1.4419480488281238,69.18613935167936,13.280023439406776,0.5206408658773838,8,-0.5575008392333984,-2.2550010681152344,-6.263751029968262,-8.405000686645508,-3.674999237060547,3,0.04375642721364836,-3.235283557975676,48.5,-1.1560296735584155,48.43000030517578,2.076915853844619,48.47999954223633,0.04375642721364836
5567,2021-08-27,48.7400016784668,48.81999969482422,48.099998474121094,48.31000137329102,722842.0,0.00598557091766172,1.4406972534009208,9.555141137578701,65.66274012351079,67.76166341775536,-0.6818904810972981,-0.8559921721712627,-4.734479304160416,-8.360036141621258,56.135317657547034,0.720001220703125,1.0039925414517654,0.7560018539428697,-0.14135522941462852,1.6533589373003679,0.307323312264117,1.2046803956216223,-1.6530710912304656,73.62660395470989,19.33435110465993,0.4486785416787493,8,-0.8475017547607422,-2.2600021362304688,-6.266251564025879,-8.532501220703125,-4.770000457763665,4,0.016618742935981645,1.15999186206195,48.45000076293945,-3.235283557975676,48.5,-1.1560296735584155,48.43000030517578,0.016618742935981645
5568,2021-08-30,48.7400016784668,48.88000106811523,48.665000915527344,48.77000045776367,554270.0,0.0,-1.3888865341414036,-0.06976455350331018,62.50010456978326,66.8437810555763,-0.5719433294937772,-0.7528238609846696,-4.539051303541832,-8.268471837582403,54.97320981815841,0.21500015258788352,0.8114273296450705,0.666001701354979,-0.14763677963554045,1.4796401823454985,0.2591824608597193,1.0728209418502388,-1.5773483330304643,72.72754858314514,18.030074402603944,0.4068192404952603,8,-0.8475017547607422,-2.2600021362304688,-5.895001411437988,-8.445001602172852,-4.340000152587891,0,-0.02133772834863923,1.4406972534009208,48.7400016784668,1.15999186206195,48.45000076293945,-3.235283557975676,48.5,-0.02133772834863923
5569,2021-08-31,48.30500030517578,49.13000106811523,48.209999084472656,48.7599983215332,1598107.0,-0.008924935541871348,-1.8527173045190604,15.167217700915565,54.2856852213542,64.49872269695794,-0.07157160148453556,-0.23994583598582153,-3.9241543476848832,-7.751330022792196,53.12487421471055,0.920001983642571,0.6439754465848893,0.17375030517577983,-0.5216404757398081,0.8691410860913678,-0.17394508528201413,0.5214456956335738,-1.0696531118674457,19.903040269028207,-35.76338239515866,0.34769539045779413,8,-0.33749961853027344,-1.75,-5.359999656677246,-7.959999084472656,-3.979999542236328,1,-0.05641234772602033,-1.3888865341414036,48.7400016784668,1.4406972534009208,48.7400016784668,1.15999186206195,48.45000076293945,-0.05641234772602033
5570,2021-09-01,49.15499877929688,49.20000076293945,48.20000076293945,48.20000076293945,1046164.0,0.0175964903995669,-1.094245187679501,-2.098905889750592,63.90975977164611,63.681754116283756,-0.7837295832859965,-1.0131169252013024,-4.579381702116287,-8.512932454797642,51.1318446182892,1.0,0.5643405546076892,0.9419988632202205,0.16907220488657515,1.714925521553866,0.5555355340533978,1.3284621923870432,-1.805972353500131,95.90891909044,38.552485786319394,0.38646332916682147,9,-0.924999237060554,-2.154998779296882,-5.199998855590827,-7.837497711181648,-4.305000305175788,2,-0.0764926948409741,-1.8527173045190604,48.30500030517578,-1.3888865341414036,48.7400016784668,1.4406972534009208,48.7400016784668,-0.0764926948409741
5571,2021-09-02,49.02000045776367,49.349998474121094,48.8849983215332,49.23500061035156,740932.0,-0.0027463803252105734,1.0899076748990597,-0.2251315174537725,68.10899767572373,63.54650140526556,-0.5112368354826771,-0.8396527471955153,-4.279403115722175,-8.291022376232675,48.895259762997824,0.4650001525878906,0.5414399821851532,0.7552505493164077,-0.08872864070993813,1.5992297393427535,0.33326095430323477,1.1772401443295806,-1.5228960849955016,73.60015869140625,12.446728801534299,0.4219895950131737,9,-0.3100013732910156,-1.595001220703125,-4.942500114440918,-7.7024993896484375,-5.080001831054695,3,-0.07252142537695039,-1.094245187679501,49.15499877929688,-1.8527173045190604,48.30500030517578,-1.3888865341414036,48.7400016784668,-0.07252142537695039
5572,2021-09-03,48.790000915527344,49.00500106811523,48.165000915527344,48.9900016784668,885333.0,-0.004691953082181177,6.304363690644411,0.930235446496691,68.21834533871825,63.16638736099222,-0.18114282389415592,-0.5828287449774194,-3.879180975475684,-7.9752048683265855,46.08174110335496,0.8549995422363281,0.5095204827890498,0.48925094604491903,-0.3807726512793437,1.3592745433691817,0.05423914738278768,0.9242627447070504,-1.1076071326238832,52.74272469739893,-13.10222292666954,0.4350117986621331,9,-0.06500244140625,-1.3650016784667969,-4.665000915527344,-7.472499847412109,-5.115001678466797,4,-0.08229143911269465,1.0899076748990597,49.02000045776367,-1.094245187679501,49.15499877929688,-1.8527173045190604,48.30500030517578,-0.08229143911269465
5573,2021-09-06,49.1150016784668,49.18000030517578,48.95000076293945,49.0,647931.0,0.006661216578006224,-1.139529107006618,-0.5750061988594098,69.58529342137021,63.497434108096854,-0.45437871801036067,-0.8610072417224757,-4.039568199552491,-8.213382957182617,43.18134021021014,0.3899993896484375,0.518306820344435,0.7565015792846665,-0.1697998568037562,1.6828030153730893,0.2933508612404552,1.219652297328878,-1.2658474264415744,80.16900592325521,10.831179022543338,0.4631507180442098,9,-0.3900032043457031,-1.4800033569335938,-4.880002021789551,-7.462501525878906,-5.350002288818359,0,-0.10475415416751088,6.304363690644411,48.790000915527344,1.0899076748990597,49.02000045776367,-1.094245187679501,49.15499877929688,-0.10475415416751088
5574,2021-09-07,49.07500076293945,49.334999084472656,48.8849983215332,49.15499877929688,787012.0,-0.0008144337607725038,1.0454643974926956,-0.6956247719508363,70.67085152903388,64.57410347461803,-0.3500770924038932,-0.7902457688299975,-3.819129367091051,-8.081439686947931,39.97255487058064,0.4500007629394531,0.5267237346136184,0.67125053405762,-0.303434505875245,1.645935573990485,0.1839080140911875,1.1585930540240525,-1.0757620887046428,76.79339428277106,3.3986811140243276,0.487342519966432,9,-0.3500022888183594,-0.9975013732910156,-4.682499885559082,-7.204999923706055,-3.7849998474121094,1,-0.09526233651311566,-1.139529107006618,49.1150016784668,6.304363690644411,48.790000915527344,1.0899076748990597,49.02000045776367,-0.09526233651311566
5575,2021-09-08,48.55500030517578,48.97999954223633,48.25,48.959999084472656,1045435.0,-0.010596035653174463,2.280899069041782,5.062610271326621,60.27212550823711,64.8015447954864,0.19952813631330457,-0.24541772138671547,-3.120368553973151,-7.478293468963358,36.38316296569998,0.8250007629394531,0.47695302449305643,0.12750015258789205,-0.8370651202616628,1.092065425437447,-0.3547824838368854,0.6097827890126695,-0.42068565095234334,32.91140870460984,-40.025961376480126,0.48228263642477787,9,0.1699981689453125,-0.47750091552734375,-3.7550010681152344,-6.342500686645508,-2.7050018310546875,2,-0.08711769160024962,1.0454643974926956,49.07500076293945,-1.139529107006618,49.1150016784668,6.304363690644411,48.790000915527344,-0.08711769160024962
5576,2021-09-09,49.11000061035156,49.45500183105469,48.29999923706055,48.3849983215332,1183953.0,0.011430342944856786,-1.5810100631236175,-1.7901345038052898,63.50002288818349,64.56124288045002,-0.2816211718221737,-0.770620352718673,-3.4838946077571435,-7.953740826116828,34.10954518979149,1.1550025939941406,0.4705338697013417,0.638500404357913,-0.3675250820100615,1.6445258907258875,0.13548766117392574,1.1415131475419003,-0.8600006103515625,73.25573830603904,2.033431937869082,0.5030127431839857,9,-0.2999992370605469,-0.9799995422363281,-4.082500457763672,-6.8125,-3.0100021362304688,3,-0.08674408640370757,2.280899069041782,48.55500030517578,1.0454643974926956,49.07500076293945,-1.139529107006618,49.1150016784668,-0.08674408640370757
5577,2021-09-10,48.49499893188477,49.10499954223633,48.2400016784668,48.68500137329102,1595462.0,-0.012522941780154562,-1.4714332425067618,-0.26207150561679515,50.18006466208118,63.19234955737201,0.3296369003361903,-0.11380448445839875,-2.69609145422595,-7.264349802907596,31.670704291924146,0.8699989318847656,0.47039928770670514,-0.006751251220698862,-0.974822838907123,0.9613203364657252,-0.4907870450639109,0.4772845426225132,0.9600028991699148,20.987425629111588,-45.288282044258665,0.48403579384321377,9,0.3150024414062429,-0.36499786376953836,-3.224998474121101,-5.954998016357429,-2.2099990844726634,4,-0.09392721735232268,-1.5810100631236175,49.11000061035156,2.280899069041782,48.55500030517578,1.0454643974926956,49.07500076293945,-0.09392721735232268
5578,2021-09-13,47.94499969482422,48.93999862670898,47.94499969482422,48.599998474121094,1121600.0,-0.011341359916990035,-2.038170339654267,3.4473176999678765,44.80170937654859,62.13857446350472,0.8437332994186093,0.48384167513538756,-1.974184792647364,-6.638412437336058,29.768615154184587,0.9949989318847585,0.46983680938895844,-0.5712505340576186,-1.4935246666698063,0.3510235985545691,-1.0323876003637125,-0.11011346775152475,1.5100021362304688,0.0,-62.51479329140861,0.4611370663060955,9,0.7550010681152344,0.18500137329101562,-2.5749988555908203,-5.404998779296875,-1.3800010681152415,0,-0.08906039180191361,-1.4714332425067618,48.49499893188477,-1.5810100631236175,49.11000061035156,2.280899069041782,48.55500030517578,-0.08906039180191361
5579,2021-09-14,48.88000106811523,48.9900016784668,47.91999816894531,47.94499969482422,1178532.0,0.019501540916516902,-1.1725861982162014,-1.4274856730186725,53.43581274742915,60.97480257192505,-0.0012590964389502801,-0.38920528839485513,-2.7486598973604472,-7.490948466490913,27.75273246981306,1.0700035095214844,0.4452200419975796,0.3117507934570227,-0.5661918850035619,1.1896934719176073,-0.12722054577326958,0.750722132687315,0.5146006774902432,62.54075627746032,1.8943883374252337,0.43897133923029147,9,-0.19250106811522727,-0.7499999999999929,-3.2400007247924734,-6.3400001525878835,-2.3899993896484304,1,-0.10464405823843859,-2.038170339654267,47.94499969482422,-1.4714332425067618,48.49499893188477,-1.5810100631236175,49.11000061035156,-0.10464405823843859
5580,2021-09-15,49.20500183105469,49.56999969482422,49.099998474121094,49.17499923706055,1350341.0,0.006648951633339006,-4.222116260834552,0.03208828869260137,56.503019227243406,59.6852494109828,-0.3558415506402355,-0.6320157065403365,-2.922167111096279,-7.732672858043436,25.847625905566385,0.6899986267089915,0.4417885577780538,0.5640014648437486,-0.2684063821593625,1.3964093118468597,0.14779754134219303,0.9802053883453041,-1.285003662109375,77.87893780430852,17.55631090442364,0.4162039235015547,9,-0.4600028991699219,-1.0175018310546875,-3.1225013732910156,-6.397500991821289,-2.2450027465820312,2,-0.07956510049465082,-1.1725861982162014,48.88000106811523,-2.038170339654267,47.94499969482422,-1.4714332425067618,48.49499893188477,-0.07956510049465082
5581,2021-09-16,50.4000015258789,50.43999862670898,49.28499984741211,49.28499984741211,1347771.0,0.024286142675641775,-1.0717435706196778,37.163509218054436,62.369591133987846,59.035387832679426,-1.4913314785037812,-1.709910482747567,-3.9497921093676283,-8.837879218607071,25.995791455416008,1.2349967956542898,0.5271825983428116,1.6290010452270423,0.5687041654298071,2.6892979250242774,1.0988526053284247,2.15914948512566,-2.4800033569335866,98.41281374743983,38.13006678224296,0.530148439898618,9,-1.2200031280517507,-1.7775020599365163,-4.167500495910637,-7.592500686645501,-3.7350006103515554,3,-0.09027783559533253,-4.222116260834552,49.20500183105469,-1.1725861982162014,48.88000106811523,-2.038170339654267,47.94499969482422,-0.09027783559533253
5582,2021-09-17,50.0099983215332,50.959999084472656,50.0099983215332,50.56000137329102,3557151.0,-0.007738158582107246,-2.454529060896102,-0.49327553705041477,58.94363064306069,57.8529808573117,-1.0170232956002323,-1.2268671135080922,-3.395107047573056,-8.351295710895812,25.909057279902285,0.9500007629394531,0.5017398726427444,1.1399978637695298,0.00397504921481584,2.276020678324244,0.5719864564921764,1.7080092710468833,-1.9892001342773469,68.74998431457189,9.62662031182046,0.5680114072773552,9,-0.5699996948242188,-1.1274986267089844,-3.611248016357422,-7.202497482299805,-3.2199974060058594,4,-0.07818436270029927,-1.0717435706196778,50.4000015258789,-4.222116260834552,49.20500183105469,-1.1725861982162014,48.88000106811523,-0.07818436270029927
5583,2021-09-20,49.9000015258789,49.93999862670898,49.20000076293945,49.5,1447959.0,-0.0021994960877042002,2.0833518771657165,-0.7272714662227547,61.77122406991783,56.86413336185437,-0.8760948319026909,-1.0593459615064944,-3.1355584665593668,-8.14437773556157,25.05521931028092,0.80999755859375,0.47152634809526717,0.9590009689330969,-0.249572215199926,2.16757415306612,0.3547143768665819,1.563287560999612,-1.702851284790036,65.13166975774146,1.0039398821133432,0.6042865920665127,9,-0.46000289916991477,-1.0175018310546804,-3.2225008010864187,-7.092500686645501,-2.7600021362304616,0,-0.07244492120089407,-2.454529060896102,50.0099983215332,-1.0717435706196778,50.4000015258789,-4.222116260834552,49.20500183105469,-0.07244492120089407
5584,2021-09-21,50.93999862670898,50.93999862670898,48.84000015258789,49.65499877929688,1137587.0,0.020841624629825306,2.268480503480751,3.212487363863532,62.814068975640055,57.14657152489914,-1.8145392170411156,-2.00442674517857,-4.024214257781011,-9.061421276294958,24.107046754723427,2.0999984741210866,0.4871721222381993,1.8734981536865192,0.39680548576597374,3.3501908216070646,1.1351518197262465,2.611844487646792,-2.57707745501709,99.05658170563805,37.34001722451173,0.7383463339602733,9,-1.499999999999993,-2.0574989318847585,-4.036247253417962,-8.067497253417962,-3.709999084472649,1,-0.08588535763536687,2.0833518771657165,49.9000015258789,-2.454529060896102,50.0099983215332,-1.0717435706196778,50.4000015258789,-0.08588535763536687
5585,2021-09-22,50.22999954223633,51.16999816894531,49.97999954223633,51.040000915527344,913077.0,-0.013937948637878117,1.2243050628714442,-0.6303513381128448,58.02386563362924,56.53810960772645,-0.9409005744736803,-1.2207642870663733,-3.1749349430909533,-8.238693866732838,23.16945967640313,1.1899986267089844,0.45703759716931813,1.0769990921020494,-0.4613604747844988,2.6153586589885975,0.3078193086587717,1.846178875545327,-1.711253695777593,59.65667695380611,-0.5336963770754437,0.7691797834432749,9,-0.6850013732910156,-1.2425003051757812,-3.2324981689453125,-7.332498550415039,-0.22999954223632812,2,-0.07445745367018608,2.268480503480751,50.93999862670898,2.0833518771657165,49.9000015258789,-2.454529060896102,50.0099983215332,-0.07445745367018608
5586,2021-09-23,50.56999969482422,51.099998474121094,50.56000137329102,50.56999969482422,794367.0,0.0067688663286169515,-53.00877527664965,-0.0,61.63397662912476,57.810766492953505,-1.175652902972466,-1.4691184504950598,-3.3577102552222584,-8.455658940602639,22.458098429953647,0.8699989318847656,0.43758254723299217,1.3109992980957017,-0.3131650552416261,2.9351636514330295,0.49891712142704137,2.123081474764362,-1.8391536625665594,74.2489706038851,12.574689905933951,0.8120821766686638,9,-1.0250015258789062,-1.5825004577636719,-3.539999008178711,-7.6074981689453125,-0.18999862670899148,3,-0.07138620985044308,1.2243050628714442,50.22999954223633,2.268480503480751,50.93999862670898,2.0833518771657165,49.9000015258789,-0.07138620985044308
5587,2021-09-24,49.54999923706055,50.63000106811523,49.49499893188477,50.52000045776367,929636.0,-0.020170070474967106,-1.1018522443097543,-100.0,52.60633609923607,58.67794723991878,0.010881538500974841,-0.406146967487075,-2.1940926542364423,-7.322095713038308,21.01550117643801,1.1350021362304545,0.47323520504482275,0.2504989624023466,-1.3595084010895633,1.8605063258942565,-0.5545047193436119,1.055502644148305,-0.6240210338678764,30.472089653648116,-27.670442972924658,0.8050036817459554,9,-0.005001068115234375,-0.33500099182128906,-2.6587486267089844,-6.377498626708984,1.0699996948242259,4,-0.05822398316759991,-53.00877527664965,50.56999969482422,1.2243050628714442,50.22999954223633,2.268480503480751,50.93999862670898,-0.05822398316759991
5588,2021-09-27,47.70000076293945,49.93000030517578,47.665000915527344,49.82500076293945,2003541.0,-0.03733599399810694,-1.06378105198764,2.1907188925593832,43.229935178312225,57.543960843350234,2.0366473940588037,1.4355433957141344,-0.2201414287349195,-5.3587185881419686,19.303144854893358,2.2649993896484375,0.4039291561924614,-1.54749946594238,-3.294910636096354,0.1999117042115941,-2.4212050510193706,-0.6737938808653894,3.4699974060058594,0.9985698955392496,-52.52165248307872,0.8737055850769885,9,1.717498779296875,1.717498779296875,-0.8087501525878906,-4.527500152587891,4.209999084472656,0,-0.019077564630127553,-1.1018522443097543,49.54999923706055,-53.00877527664965,50.56999969482422,1.2243050628714442,50.22999954223633,-0.019077564630127553
5589,2021-09-28,45.58000183105469,47.61000061035156,45.39500045776367,47.61000061035156,2794006.0,-0.044444421341223506,1.1822674724514801,0.9552935431985294,37.34581382715311,55.415382465562416,4.067002754814418,3.5214725978783292,2.016560733128486,-3.133324211466409,18.922594595011578,2.3050003051757812,0.39140835771672045,-3.5312484741210923,-5.901894626152895,-1.1606023220892894,-4.716571550136997,-2.3459253981051873,5.519896392822268,3.203488253039704,-50.73739069685581,1.1853230760159024,9,2.7024974822998047,2.7024974822998047,1.2374982833862305,-2.2025012969970703,7.509998321533203,1,0.03422548257843405,-1.06378105198764,47.70000076293945,-1.1018522443097543,49.54999923706055,-53.00877527664965,50.56999969482422,0.03422548257843405
5590,2021-09-29,45.39500045776367,46.63999938964844,45.39500045776367,45.72000122070313,1514170.0,-0.004058827684490618,-6.661513903071705,0.16009899427231666,33.6846697396456,52.22816897730217,4.08421934763841,3.594640298055971,2.31626512742983,-2.8344706026416304,18.445423452348408,1.2449989318847656,0.44612879058509236,-3.528249931335452,-6.42276542489568,-0.6337344377752245,-4.975507678115562,-2.080992184555342,5.476701855468754,0.0,-49.370363137122865,1.4472577467801133,9,2.8874988555908203,2.8874988555908203,1.5537490844726562,-1.7450008392333984,8.96500015258789,2,0.040422933494184576,1.1822674724514801,45.58000183105469,-1.06378105198764,47.70000076293945,-1.1018522443097543,49.54999923706055,0.040422933494184576
5591,2021-09-30,45.46500015258789,46.27000045776367,45.1150016784668,45.6150016784668,2137790.0,0.001542013308037049,-1.7176490651730978,0.4615420730776804,36.02398614884358,49.68154181127805,3.6214012610781623,3.4199983322916836,2.3285238959440164,-2.7959210455632757,17.834435311949324,1.154998779296875,0.37568475953356284,-3.2805002212524386,-6.560897420910436,-0.00010302159444108838,-4.920698821081437,-1.6403016214234398,5.187634086425788,6.346301230386997,-44.68872344443131,1.640198599828998,9,2.677499771118164,2.677499771118164,1.5137500762939453,-1.8150005340576172,8.944999694824219,3,0.09974705448569043,-6.661513903071705,45.39500045776367,1.1822674724514801,45.58000183105469,-1.06378105198764,47.70000076293945,0.09974705448569043
5592,2021-10-01,44.775001525878906,45.2750015258789,44.724998474121094,45.025001525878906,1556148.0,-0.015176479146447486,-2.142819775045735,1.6666497126290627,35.56466574483902,46.7697019973804,3.9009494688267097,3.9988012646101083,3.0910740430484864,-2.003636548473878,18.575031755096727,0.7400016784667969,0.22811699444612543,-3.7697488784790067,-7.49933605160512,-0.04016170535289376,-5.634542465042067,-1.9049552919159467,5.545374759501961,0.9606730867889127,-54.19474551108107,1.8647935865630578,10,3.172496795654297,3.172496795654297,2.2687482833862305,-1.1250019073486328,10.004997253417976,4,0.12518144838022538,-1.7176490651730978,45.46500015258789,-6.661513903071705,45.39500045776367,1.1822674724514801,45.58000183105469,0.12518144838022538
5593,2021-10-04,43.97000122070313,44.91999816894531,43.875,44.68000030517578,1423844.0,-0.017978789005970275,-1.322214216081041,2.8399963378905966,27.37326145526029,42.83183449511599,4.220108423127883,4.636292938630675,3.96334664264311,-1.0950432069411775,19.29791856151752,1.0449981689453125,-0.11088365746643092,-4.3174991607665945,-8.556447376426128,-0.07855094510706095,-6.436973268596361,-2.1980250529368277,5.90274483977695,2.5435396299490822,-49.54293162532701,2.1194741078297685,10,3.552497863769524,3.552497863769524,3.2162485122680593,-0.32000160217285867,10.849998474121087,0,0.1512394252118081,-2.142819775045735,44.775001525878906,-1.7176490651730978,45.46500015258789,-6.661513903071705,45.39500045776367,0.1512394252118081
5594,2021-10-05,44.400001525878906,44.459999084472656,43.72000122070313,43.82500076293945,1581940.0,0.009779401711121904,1.1295028788785069,-0.8098612737881685,28.069361714278102,39.503556281854756,3.089772216834959,4.045511012193202,3.588143127653794,-1.4175789977135835,19.897494183149682,0.7399978637695241,-0.42091926591849216,-3.6537488937377915,-8.213318333002952,0.9058205455273693,-5.933533613370372,-1.373964174105211,4.872969928553168,23.287696287199665,-24.481327274994015,2.2797847196325804,10,3.009998321533203,3.0449981689453125,2.786248207092285,-0.3100013732910156,9.549999237060547,1,0.16914410052792306,-1.322214216081041,43.97000122070313,-2.142819775045735,44.775001525878906,-1.7176490651730978,45.46500015258789,0.16914410052792306
5595,2021-10-06,44.32500076293945,44.599998474121094,43.60499954223633,44.14500045776367,1500058.0,-0.0016892063144579028,1.7260404255763884,0.3130435936390837,19.11538543587831,34.779268371494034,2.502193999065639,3.992036084152886,3.6754836864187865,-1.2314250479336977,21.511910151635945,0.9949989318847656,-0.7795756007416088,-3.517249679565431,-8.362401933705982,1.3279025745751198,-5.939825806635703,-1.0946735524951592,4.2816142634451495,27.01692207714131,-13.753384056080598,2.4225761270702737,10,2.792499542236328,3.062498092651367,2.9362497329711914,-0.125,10.384998321533203,2,0.1977439196566677,1.1295028788785069,44.400001525878906,-1.322214216081041,43.97000122070313,-2.142819775045735,44.775001525878906,0.1977439196566677
5596,2021-10-07,44.849998474121094,44.9900016784668,44.1349983215332,44.79999923706055,1418930.0,0.011844279800229396,4.1817498757354725,0.2777730682829653,24.12234133119675,31.61438006393411,1.207464229654903,3.3007575030230143,3.1794968351072583,-1.65370234919871,22.458499116902786,0.8550033569335938,-1.2584978643390556,-2.779251861572263,-7.762331171264677,2.203827448120151,-5.27079151641847,-0.2877122067260558,3.0563903844827536,74.55074569248126,35.778043162050935,2.491539654846207,10,1.917501449584961,2.5375003814697266,2.7650012969970703,-0.5399990081787109,10.400001525878906,3,0.21204018862381546,1.7260404255763884,44.32500076293945,1.1295028788785069,44.400001525878906,-1.322214216081041,43.97000122070313,0.21204018862381546
5597,2021-10-08,43.93999862670898,44.75,43.85499954223633,44.74499893188477,1479024.0,-0.02028985236057912,1.1963135624953194,-16.10025177386158,22.33051593372123,29.292222370090666,1.383487229395108,4.060178715255859,4.0906393496936175,-0.6465082598341994,23.60993986163854,0.9949989318847656,-1.720036124774019,-3.4615016937255945,-8.688381276747045,1.7653778892958556,-6.074941485236323,-0.8480619022148659,3.3641957276034162,24.187622221609644,-10.78608729430897,2.613439791510726,10,1.667501449584968,3.447500228881843,4.127500534057624,0.6900005340576243,11.560001373291023,4,0.2382795072355539,4.1817498757354725,44.849998474121094,1.7260404255763884,44.32500076293945,1.1295028788785069,44.400001525878906,0.2382795072355539
5598,2021-10-11,43.67499923706055,43.86000061035156,42.95500183105469,43.724998474121094,941408.0,-0.006030937595144836,4.656180337835422,0.06211082994512415,13.656813712917796,26.66011124628674,1.1370728842803715,4.204442162066755,4.340185781945415,-0.29013797902089067,25.461536453725824,0.9849967956542898,-2.303263184868655,-3.5130010604858413,-8.989285949698527,1.9632838287268441,-6.2511435050921875,-0.774858615879495,3.1113078435611996,35.38071056474394,8.161387943404975,2.7381424446063445,10,1.1225013732910156,3.387500762939453,4.399999618530273,1.0499992370605469,11.435001373291016,0,0.2542644473090947,1.1963135624953194,43.93999862670898,4.1817498757354725,44.849998474121094,1.7260404255763884,44.32500076293945,0.2542644473090947
5599,2021-10-12,43.76499938964844,44.15999984741211,43.20000076293945,43.20000076293945,928709.0,0.002060678973327068,-2.398235107453194,-11.30014496070802,15.519985156243905,24.64181295924211,0.8521524157578781,3.9121698787301327,4.228367493096229,-0.2893920250023996,27.22185305771383,0.9599990844726562,-2.780504939134204,-3.167250823974612,-8.7867088122876,2.4522071643383754,-5.976979818131106,-0.3575218298181184,2.4082988510425807,39.803322817140085,15.997780172548367,2.809728994156495,10,0.8475017547607422,3.2975006103515625,4.414999008178711,1.1299991607666016,11.455001831054695,1,0.2525991193727877,4.656180337835422,43.67499923706055,1.1963135624953194,43.93999862670898,4.1817498757354725,44.849998474121094,0.2525991193727877
5600,2021-10-13,45.290000915527344,45.42499923706055,44.025001525878906,44.099998474121094,1390160.0,0.03484523128405681,-1.0895545332391992,2.1062041306857693,24.99999999999997,23.416925609370598,-0.7703166415263638,2.191170229722978,2.6872129679469694,-1.7160937534761587,27.866338685845527,1.6599998474121094,-3.0100179852257085,-1.4464992523193345,-7.005033413988372,4.112034909349703,-4.225766333153857,1.3327678285151876,0.36836989962186095,94.53447516969243,73.9243652837726,2.779267080834519,10,-1.1000003814697266,1.7724990844726562,3.111248016357422,-0.3950023651123047,10.149997711181634,2,0.19121218088655612,-2.398235107453194,43.76499938964844,4.656180337835422,43.67499923706055,1.1963135624953194,43.93999862670898,0.19121218088655612
5601,2021-10-14,45.849998474121094,45.99499893188477,45.29999923706055,45.63999938964844,1213638.0,0.012364706276739357,1.7799987792968244,0.17646945683951376,31.683154854506967,22.985646621555926,-1.4192034072585074,1.3416049213311823,2.1022459525568564,-2.1628392368151523,27.44081621879068,0.704998016357429,-2.98312929929331,-0.6590015411376982,-5.952328050496284,4.634324968220888,-3.3056647958169876,1.9876617135415913,-2.8949966430664062,95.23024355108477,72.73359516169327,2.646663254679292,10,-1.3749980926513672,1.2125015258789062,2.551250457763672,-0.9549999237060547,10.370002746582038,3,0.19323884198932673,-1.0895545332391992,45.290000915527344,-2.398235107453194,43.76499938964844,4.656180337835422,43.67499923706055,0.19323884198932673
5602,2021-10-15,46.099998474121094,46.19499969482422,45.584999084472656,46.0099983215332,1082017.0,0.005452562885931211,3.357106851405294,0.42857402361489555,40.58821760658604,24.45397508281434,-1.6332396549241537,0.8260081040057585,1.8269265077155126,-2.3040091898307224,26.465496977583435,0.6100006103515625,-2.8907205405568206,-0.21350154876709126,-5.244721751702073,4.817718654167891,-2.729111650234586,2.3021085527004033,-3.0841967010498053,97.06786162529758,68.88372504608495,2.5156101014674914,10,-1.5249977111816406,0.9625015258789062,2.3700027465820312,-1.1524982452392578,9.230003356933594,4,0.19848160149105842,1.7799987792968244,45.849998474121094,-1.0895545332391992,45.290000915527344,-2.398235107453194,43.76499938964844,0.19848160149105842
5603,2021-10-18,46.28499984741211,46.28499984741211,45.459999084472656,45.82500076293945,986024.0,0.00401304510660383,2.586966977924469,5.111092273131861,55.369369107627946,27.48730923763099,-1.6263530712206276,0.37554829017106783,1.6217795805976962,-2.3764031875368232,26.709066045090328,0.8250007629394531,-2.8404376241020444,0.15224990844726705,-4.587770008050569,4.892269824945103,-2.2177600498016545,2.5222598666961886,-3.142030157470707,100.0,65.8198717229675,2.3700099582489185,10,-1.664999008178711,0.7775001525878906,2.1850013732910156,-1.3374996185302734,6.965000152587891,0,0.19909258254222761,3.357106851405294,46.099998474121094,1.7799987792968244,45.849998474121094,-1.0895545332391992,45.290000915527344,0.19909258254222761
5604,2021-10-19,46.56499862670898,46.68500137329102,45.95500183105469,46.5,901012.0,0.006049449718481981,3.7868175848913253,0.14130164364020814,58.78377526952052,31.89490810803568,-1.7510974494484728,-0.2624773502965141,1.3177035661574052,-2.5383087527331085,25.97027674696125,0.7299995422363352,-2.718763843584341,0.6509986877441349,-3.525178475618759,4.827175851107029,-1.437089893937312,2.739087269425582,-3.233507127319335,95.48861829075686,54.63094483332975,2.0880885816814474,10,-1.7449970245361257,0.49750137329102273,1.8500022888183665,-1.4174976348876882,5.545001983642585,1,0.18350697381404624,2.586966977924469,46.28499984741211,3.357106851405294,46.099998474121094,1.7799987792968244,45.849998474121094,0.18350697381404624
5605,2021-10-20,46.4900016784668,46.98500061035156,46.20000076293945,46.349998474121094,786433.0,-0.001610586286996285,-2.5681922613422574,2.153940958976701,57.68944154836232,35.624585909942965,-1.4937865076906576,-0.508087870774844,1.3701566825744322,-2.3425397475600533,24.918011039553523,0.7849998474121094,-2.415826914389548,0.7630016326904325,-2.9032516046491637,4.429254870030029,-1.0701249859793691,2.596128251360234,-2.890229389165043,70.62323273256617,24.35085074564786,1.8331266186697996,10,-1.5200004577636719,0.5724983215332031,1.9187488555908203,-1.2125015258789062,6.619998931884766,2,0.18778230215207525,3.7868175848913253,46.56499862670898,2.586966977924469,46.28499984741211,3.357106851405294,46.099998474121094,0.18778230215207525
5606,2021-10-21,46.959999084472656,47.0,46.209999084472656,46.44499969482422,859734.0,0.010109644849153776,1.6554598143304098,3.6784828751260186,66.9511268315897,40.582431565261686,-1.8249137422081674,-1.3306262977812366,0.8777764363101497,-2.68157880461613,23.803972194751534,0.7900009155273438,-2.119201459424893,1.41349906921387,-1.5337832332632644,4.360781371691004,-0.060142082024697174,2.8871402204524372,-3.0217039630659244,97.40253949695568,43.52316458444878,1.4736411512385665,10,-1.9824981689453125,0.10250091552734375,1.5062503814697266,-1.625,5.930000305175781,3,0.180579210126949,-2.5681922613422574,46.4900016784668,3.7868175848913253,46.56499862670898,2.586966977924469,46.28499984741211,0.180579210126949
5607,2021-10-22,46.665000915527344,47.31499862670898,46.6150016784668,47.01499938964844,957241.0,-0.006281903209040984,-2.1111186463666565,-0.6796094930520578,72.70433250076168,47.14326698613323,-1.2323150984248414,-1.3310927968372965,1.1574632729141072,-2.2633530454525044,24.000897425347475,0.6999969482421804,-1.722757459533824,1.2627508163452177,-1.0798803669285846,3.60538199961902,0.091435224708313,2.4340664079821224,-2.3593012086894163,64.95968347258892,4.397200017528377,1.171315591636902,10,-1.407501220703125,0.39749908447265625,2.236248016357422,-0.595001220703125,6.7649993896484375,4,0.20475731528372165,1.6554598143304098,46.959999084472656,-2.5681922613422574,46.4900016784668,3.7868175848913253,46.56499862670898,0.20475731528372165
5608,2021-10-25,46.790000915527344,46.96500015258789,46.5250015258789,46.849998474121094,766820.0,0.0026786670427001447,2.0344637078740853,0.1714223433242507,71.22561096249805,53.33278096460592,-0.9711065577078486,-1.6103254671374998,1.0258646961242377,-2.2572397275255156,24.594681315780356,0.4399986267089915,-1.396922047781409,1.433250808715819,-0.7515008124013747,3.6180024298330125,0.34087499815722566,2.525626619274412,-2.0629993599074723,61.39713616537905,-3.7200636261863025,1.0923758105585955,10,-1.1200008392333984,0.27249908447265625,2.371248245239258,-0.33750152587890625,6.3999977111816335,0,0.182517647968101,-2.1111186463666565,46.665000915527344,1.6554598143304098,46.959999084472656,-2.5681922613422574,46.4900016784668,0.182517647968101
5609,2021-10-26,47.13999938964844,47.2750015258789,46.61999893188477,46.79499816894531,802365.0,0.007480198060969556,1.1300707108299248,-5.750254323499491,73.83577192389717,58.75897784503893,-0.8850918613651118,-1.9367591389189798,0.6672345500271462,-2.4801034451616033,23.768043523439932,0.6550025939941264,-0.918270534576834,1.705249404907228,-0.6199385499900671,4.030437359804523,0.542655427458584,2.867843382355872,-2.0506782440760887,84.304971090356,13.77480100392303,1.1625939774486471,10,-0.8325004577636719,-0.0774993896484375,2.021249771118164,-0.5874996185302734,6.540000915527344,1,0.1296139306207389,2.0344637078740853,46.790000915527344,-2.1111186463666565,46.665000915527344,1.6554598143304098,46.959999084472656,0.1296139306207389
5610,2021-10-27,47.22999954223633,47.3650016784668,46.78499984741211,47.06000137329102,1302946.0,0.0019092098802118151,1.6363573311138855,0.4927465723131152,71.75507784577303,63.21141373295739,-0.7498144370489186,-1.9839554957751062,0.5723719865399914,-2.4459449300447176,22.92759651103725,0.5800018310546875,-0.29845442219822615,1.7034996032714815,-0.7560189734289224,4.1630181799718855,0.47374031492127955,2.9332588916216835,-1.8290835493048547,88.311529607599,17.534396934760878,1.229759288350202,10,-0.8174991607666016,-0.16749954223632812,1.9312496185302734,-0.42749977111816406,5.040000915527344,2,0.10332418199054194,1.1300707108299248,47.13999938964844,2.0344637078740853,46.790000915527344,-2.1111186463666565,46.665000915527344,0.10332418199054194
5611,2021-10-28,50.0,50.290000915527344,47.1150016784668,48.0,1904975.0,0.058649173927824094,1.461237971883631,11.76483260030567,91.33703493028688,68.85017121336858,-3.206419093975711,-4.634392783163008,-2.1720153586299915,-5.0739398242866045,22.637802579890884,3.174999237060547,0.3799632435861753,4.246750068664554,1.0773583079918723,7.416141829337235,2.662054188328213,5.831445949000894,-4.284830297382875,92.2974511941575,14.981521103681644,1.5846958803363413,10,-2.125,-2.9724998474121094,-0.7337512969970703,-2.9650001525878906,1.6300010681152273,3,0.0622000122070312,1.6363573311138855,47.22999954223633,1.1300707108299248,47.13999938964844,2.0344637078740853,46.790000915527344,0.0622000122070312
5612,2021-10-29,50.38000106811523,50.45000076293945,49.33000183105469,49.90499877929688,1646277.0,0.007600021362304643,2.6422630087024483,0.23750114440917258,95.03028191385803,73.2569393029497,-3.258076787867715,-4.820079080419866,-2.5288742887383364,-5.31898193308637,22.14041857895774,1.1199989318847656,0.9266749981251934,4.346501159667959,0.6022279247148035,8.090774394621114,2.474364542191381,6.2186377771445365,-3.841361747174261,98.21656793807051,14.95185520195649,1.8721366174765783,10,-2.177499771118157,-3.5874996185302663,-1.1137523651122976,-3.2800025939941335,1.25,4,0.04982132330921596,1.461237971883631,50.0,1.6363573311138855,47.22999954223633,1.1300707108299248,47.13999938964844,0.04982132330921596
5613,2021-11-01,50.61999893188477,50.849998474121094,50.27999877929688,50.61000061035156,1053631.0,0.004763752653459852,1.4255440031816071,0.02104899653869643,95.1284316625825,77.29523445773437,-3.1497141282980294,-4.781480457159283,-2.7569711666921535,-5.428121010483878,21.240719577846072,0.5699996948242116,1.3769053636719164,4.253999137878424,0.1204435700085753,8.387554705748272,2.1872213539434995,6.320776921813348,-3.504997253417976,94.56265798755325,5.560764349297202,2.0667777839349246,11,-2.0949993133544993,-3.717498779296882,-1.2400007247924876,-3.520000457763679,2.9600028991699148,0,0.05551168377289373,2.6422630087024483,50.38000106811523,1.461237971883631,50.0,1.6363573311138855,47.22999954223633,0.05551168377289373
5614,2021-11-02,51.90999984741211,51.97000122070313,50.52000045776367,50.52000045776367,1290868.0,0.02548401704360348,-1.0863329491190619,139.02327355961123,94.9728850297273,81.43783928899714,-4.025072363611024,-5.776149516460848,-4.0182239290529225,-6.578752693285892,20.41100521467682,1.4500007629394602,1.7440064553370789,5.168500137329104,0.4621635037078846,9.874836770950324,2.8153318205184945,7.521668454139714,-4.047998809814452,98.84278963550325,10.105303654291731,2.35316831681061,11,-2.8199996948242188,-4.447498321533203,-2.4925003051757812,-4.810001373291016,1.5699996948242188,1,0.024658038587158204,1.4255440031816071,50.61999893188477,2.6422630087024483,50.38000106811523,1.461237971883631,50.0,0.024658038587158204
5615,2021-11-03,53.09000015258789,53.09000015258789,51.97000122070313,52.0,1511229.0,0.022731656880068618,1.0550436240318763,0.7841731159778254,95.36346501063392,84.5947657533354,-4.660510408669708,-6.604442676898827,-5.157428294417059,-7.616216700268467,19.866928777878577,1.1800003051757812,2.0171367964769473,5.910250473022458,0.5626813959951846,11.257819550049732,3.2364659345088214,8.584035011536095,-4.406399078369141,100.0,11.584634698806582,2.6737845385136367,11,-3.282499313354492,-5.067499160766602,-4.807500839233398,-5.990001678466797,0.6500015258789062,2,0.01111320683541428,-1.0863329491190619,51.90999984741211,1.4255440031816071,50.61999893188477,2.6422630087024483,50.38000106811523,0.01111320683541428
5616,2021-11-04,54.36000061035156,54.56000137329102,52.9000015258789,53.290000915527344,1572780.0,0.023921651047532855,1.2585013182752367,0.9816509587487795,95.88893965737215,87.17083321518099,-5.331048430038976,-7.5105153240802025,-6.369422300727749,-8.736126213616316,19.928691708875057,1.6599998474121236,2.3069471477201375,6.7047508239746065,0.5928193155451922,12.81668233240402,3.648785069759896,9.760716578189317,-4.795119720458985,96.17589329933402,8.489219238233161,3.0559657542147076,11,-3.8174991607666016,-5.602499008178711,-6.07750129699707,-7.260002136230469,-1.2700004577636719,3,-0.03844739016043908,1.0550436240318763,53.09000015258789,-1.0863329491190619,51.90999984741211,1.4255440031816071,50.61999893188477,-0.03844739016043908
5617,2021-11-05,54.40999984741211,54.9900016784668,53.86000061035156,54.290000915527344,1612163.0,0.0009197799208822133,-1.306125706011265,0.11214856645774954,95.826333617912,89.90424684356032,-4.656572531962205,-7.099927369174466,-6.368987150094384,-8.636455401300623,19.87372100276813,1.1300010681152344,2.653054561589144,6.231250000000003,-0.31867355210177095,12.781173552101777,2.956288223949116,9.50621177605089,-3.846094860839841,87.6857436508817,1.4923200388512328,3.2749617760508873,11,-3.604999542236328,-5.437498092651367,-6.267499923706055,-7.25,-1.5400009155273366,4,-0.051093526687982616,1.2585013182752367,54.36000061035156,1.0550436240318763,53.09000015258789,-1.0863329491190619,51.90999984741211,-0.051093526687982616
5618,2021-11-08,54.77999877929688,54.93999862670898,54.099998474121094,54.209999084472656,1346196.0,0.0068002009359016125,-1.1265802002954999,4.750039736783605,95.86828012985754,92.35230331088924,-4.217517110725318,-6.951729242995384,-6.683212426550519,-8.856306720094679,19.312972040927885,0.8400001525878835,2.943328312827788,6.045998954772955,-0.7736134005648125,12.865611310110722,2.636192777104071,9.455805132441839,-3.330874454345711,95.30194984741232,9.859471782225086,3.409806177668883,11,-3.892498016357429,-5.80749702453614,-6.832500457763679,-7.489999771118171,-3.2299995422363352,0,-0.05750269772499772,-1.306125706011265,54.40999984741211,1.2585013182752367,54.36000061035156,1.0550436240318763,53.09000015258789,-0.05750269772499772
5619,2021-11-09,54.81999969482422,55.20000076293945,54.5,54.5,935691.0,0.0007302102303523572,-3.375008940705243,0.561403273948943,96.69284354642194,95.12316616651691,-3.412393881054726,-6.4518414716692405,-6.65180140061166,-8.751588259132902,19.10551115467013,0.7000007629394531,3.2696321873763736,5.533249855041504,-1.3819745806090822,12.44847429069209,2.075637637216211,8.990862072866797,-2.6626998991699224,88.23525938173549,0.8803146337766066,3.457612217825294,11,-3.6624984741210938,-5.742498397827148,-7.2975006103515625,-7.2975006103515625,-2.1100006103515625,1,-0.022619443098731096,-1.1265802002954999,54.77999877929688,-1.306125706011265,54.40999984741211,1.2585013182752367,54.36000061035156,-0.022619443098731096
5620,2021-11-10,53.95000076293945,55.15999984741211,53.29999923706055,54.72999954223633,1092662.0,-0.015870100998320646,1.268294271439072,-2.4374985098824595,87.50002558140392,94.6968317944188,-1.6638939324501933,-5.1645826552424055,-5.746429815067813,-7.739821092755214,19.76630279834045,1.8600006103515625,3.63311689549743,4.230250930786134,-2.715686012100811,11.17618787367308,0.7572824593426617,7.703219402229607,-1.1841607738281255,45.65215588516779,-38.76163827462764,3.4729684714434734,11,-1.6849994659423828,-4.872499465942383,-6.522500991821289,-6.505001068115234,-1.6300010681152344,2,-0.008711792660918483,-3.375008940705243,54.81999969482422,-1.1265802002954999,54.77999877929688,-1.306125706011265,54.40999984741211,-0.008711792660918483
5621,2021-11-11,54.709999084472656,54.86000061035156,53.27999877929688,53.75,784169.0,0.014087086390836223,1.5079351623665502,-1.2307699831761807,91.10884737228264,94.26111684535486,-1.8835983485558145,-5.509240046752893,-6.457142863315504,-8.36815971623733,20.98407800806103,1.5800018310546804,4.013560447748539,4.547249221801756,-2.4890674216174915,11.583565865221004,1.029090900092136,8.065407543511377,-1.4573269405957063,74.47910561336087,-11.883457280896238,3.518158321709623,11,-1.9699993133544922,-5.632497787475586,-7.4574995040893555,-7.322500228881836,-2.979999542236328,3,-0.017729801174154236,1.268294271439072,53.95000076293945,-3.375008940705243,54.81999969482422,-1.1265802002954999,54.77999877929688,-0.017729801174154236
5622,2021-11-12,55.25,55.25,54.47999954223633,54.709999084472656,703872.0,0.00987024172114448,1.8518487121886436,0.5625014901175405,91.4705961550832,93.85469067785493,-1.8552404608762458,-5.616562396685069,-6.933152785074128,-8.769788767489601,22.510113803884252,0.7700004577636719,4.48392571204176,4.629750061035153,-2.483756147862067,11.743256269932374,1.0729969565865431,8.186503165483764,-1.970001220703118,100.0,10.046582078876838,3.5567531044486116,11,-2.364999771118164,-6.147499084472656,-8.172500610351562,-7.86250114440918,-3.490001678466797,4,-0.03909501986266262,1.5079351623665502,54.709999084472656,1.268294271439072,53.95000076293945,-3.375008940705243,54.81999969482422,-0.03909501986266262
5623,2021-11-15,55.5,55.5,54.849998474121094,55.27000045776367,870767.0,0.004524886877828038,4.652198430995306,0.4259243560943218,91.38614788790377,93.45616432876344,-1.4977161475550318,-5.418615795635581,-7.125414762746146,-8.884945270767986,24.063086749782798,0.6500015258789062,4.570285630848005,4.41900005340576,-2.7059171750752,11.54391728188672,0.8565414391652837,7.981458667646237,-2.220001220703118,100.0,8.946592467466488,3.5624586142404784,11,-1.7649993896484375,-6.272499084472656,-9.002500534057617,-8.11250114440918,-4.060001373291023,0,-0.0473874066327068,1.8518487121886436,55.25,1.5079351623665502,54.709999084472656,1.268294271439072,53.95000076293945,-0.0473874066327068
5624,2021-11-16,55.11000061035156,55.72999954223633,54.56999969482422,55.54999923706055,1168161.0,-0.007027016029701572,1.9000023841880647,-1.9130413149121788,87.88462885738421,92.62518253395793,-0.6772846138445203,-4.591006037470734,-6.679729198448456,-8.354614370158878,25.966055173513077,1.1599998474121094,4.60699266266159,3.601750564575198,-3.406798225335848,10.610299354486244,0.09747616961967509,7.106024959530721,-1.3860015869140554,74.69392902796865,-16.01618728689901,3.504274394955524,11,-0.7950000762939453,-5.645000457763672,-9.180000305175781,-8.047500610351562,-2.450000762939453,1,-0.06459810077778017,4.652198430995306,55.5,1.8518487121886436,55.25,1.5079351623665502,54.709999084472656,-0.06459810077778017
5625,2021-11-17,55.22000122070313,55.58000183105469,55.04999923706055,55.16999816894531,1260138.0,0.0019960190370766906,-2.6551787640419877,-0.11364365414461097,83.72094742517723,91.27318339704738,-0.5066501305693762,-4.230334274885813,-6.714853555428995,-8.321899858777407,28.24809137629577,0.5300025939941406,4.6460978373078845,3.2752511978149457,-3.500906340524452,10.051408736154343,-0.11282757135474952,6.663329966984641,-1.0948020935058622,79.18374846049788,-10.857732612802096,3.3880787691696987,11,-0.7150020599365305,-5.342500686645515,-9.382500648498542,-8.157501220703132,-2.590000152587905,2,-0.04545458313552919,1.9000023841880647,55.11000061035156,4.652198430995306,55.5,1.8518487121886436,55.25,-0.04545458313552919
5626,2021-11-18,55.43999862670898,55.56000137329102,54.88000106811523,54.90999984741211,945220.0,0.003984016681320979,-1.3051000879325432,10.599328654255293,83.37731813492363,89.88995945449311,-0.6228370007679374,-3.9868662627108478,-6.873766588890923,-8.39517659562916,30.59643675241007,0.6800003051757955,4.631611185879613,3.0712486267089787,-3.447969577122258,9.590466830540215,-0.18836047520664323,6.330857728624601,-0.9938394165038957,76.79992675781193,-11.703183194110125,3.259609101915619,11,-0.9349994659423757,-4.92499923706054,-9.813748359680169,-8.377498626708977,-2.75,3,-0.05627703840493348,-2.6551787640419877,55.22000122070313,1.9000023841880647,55.11000061035156,4.652198430995306,55.5,-0.05627703840493348
5627,2021-11-19,56.22000122070313,56.81999969482422,55.25,55.43999862670898,1534051.0,0.014069311206988067,-1.7068963816276264,1.4717063971901196,84.48277725030759,88.62490357898758,-1.2506048092824713,-4.231268349238562,-7.562535309027986,-9.030097530302932,33.49424258629418,1.5699996948242188,4.5238275763563465,3.3735012054443416,-2.775704293142347,9.52270670403103,0.29889845615099375,6.4481039547376895,-1.5170739440917984,73.33340115017393,-13.80823470231303,3.0746027492933456,11,-1.1700019836425852,-5.080001831054695,-10.451251029968269,-9.157501220703132,-3.1200027465820384,4,-0.0798648449124073,-1.3051000879325432,55.43999862670898,-2.6551787640419877,55.22000122070313,1.9000023841880647,55.11000061035156,-0.0798648449124073
5628,2021-11-22,55.33000183105469,56.81000137329102,55.33000183105469,56.290000915527344,1145160.0,-0.015830654043470616,-2.0833353201567353,-1.2307639639463177,72.15027935749009,85.89795200243958,-0.3066280797429499,-2.8128874018849643,-6.5720320393380405,-7.99776089676601,36.55870200117895,1.4799995422363352,4.238179220622044,2.05650177001953,-3.4771365761689523,7.590140116208012,-0.7103174030747113,4.823320943113771,-0.45000076293946023,33.77787272135417,-49.74038598061948,2.7668191730942397,11,-0.2800025939941406,-4.19000244140625,-9.511251449584961,-8.267501831054688,-1.7800025939941406,0,-0.06452202044782462,-1.7068963816276264,56.22000122070313,-1.3051000879325432,55.43999862670898,-2.6551787640419877,55.22000122070313,-0.06452202044782462
5629,2021-11-23,53.25,55.1500015258789,52.97000122070313,54.97000122070313,1666909.0,-0.03759265791108757,1.0961522943183075,1.791669646901755,50.92807347585788,81.83440176849003,1.706729827815039,-0.26527012592019616,-4.4437664594584305,-5.798845601982784,38.72292279435035,2.3600006103515554,3.8966809461622205,-0.3290000915527358,-5.05217018643112,4.394170003325648,-2.6905851389919277,2.032584955886456,3.5699996948242188,7.2726984485568815,-71.0972275335,2.3615850474391915,11,1.6450004577636719,-1.8624992370605469,-7.408749580383301,-6.1875,-0.04000091552734375,1,-0.03399063611814124,-2.0833353201567353,55.33000183105469,-1.7068963816276264,56.22000122070313,-1.3051000879325432,55.43999862670898,-0.03399063611814124
5630,2021-11-24,52.11000061035156,53.72999954223633,50.88000106811523,53.13000106811523,1962482.0,-0.02140843924222413,1.5675691930187585,0.5930231010805278,36.74911327362217,75.7944313130833,2.8589234923008817,1.3271138419481403,-3.278232468497862,-4.553338130833978,40.535469535128534,2.849998474121101,3.4761151251755322,-1.7129995346069364,-5.45808826994211,2.0320892007282367,-3.585543902274523,0.15954483306065015,4.70000076293946,20.707067787956824,-53.121571529394664,1.8725443676675866,11,1.739999771118164,-0.6000003814697266,-6.168749809265137,-5.0475006103515625,0.5900001525878906,2,0.01055458128225939,1.0961522943183075,53.25,-2.0833353201567353,55.33000183105469,-1.7068963816276264,56.22000122070313,0.01055458128225939
5631,2021-11-25,53.11000061035156,53.27000045776367,52.459999084472656,52.5099983215332,1142975.0,0.019190174405819382,-1.3142871156015499,-0.5882372740634403,43.114409818967545,70.42152172018156,1.7970777911874407,0.6029680748079898,-4.279075617527511,-5.44150280700471,40.27231094174278,1.1599998474121094,3.0475137155793703,-0.8684995651245089,-4.178181019250026,2.441181889001008,-2.523340292187271,0.7863411619382532,3.462800750732427,37.54208851512561,-33.10716793534108,1.6548407270627585,11,0.7399997711181641,-1.595001220703125,-7.09375,-6.0475006103515625,-0.7999992370605398,3,-0.009037837257015235,1.5675691930187585,52.11000061035156,1.0961522943183075,53.25,-2.0833353201567353,55.33000183105469,-0.009037837257015235
5632,2021-11-26,52.88999938964844,53.75,51.11000061035156,51.59000015258789,1766884.0,-0.004142369011011504,-1.3362843808286,2.1666571299598822,39.82777608509439,64.69281374209163,1.8406743860057375,1.0758110037285746,-4.0499184706363565,-5.110608529796551,40.19119203021383,2.6399993896484375,2.7455613327529065,-1.2140007019042969,-4.1141673890678305,1.6861659852592368,-2.6640840454860637,0.23608264167746995,3.455089959716801,33.895416831241185,-32.24599438525198,1.4500833435817653,11,0.9600009918212891,-1.217498779296875,-6.869998931884766,-5.8274993896484375,-2.0699996948242188,4,-0.0037814476318297485,-1.3142871156015499,53.11000061035156,1.5675691930187585,52.11000061035156,1.0961522943183075,53.25,-0.0037814476318297485
5633,2021-11-29,53.43000030517578,53.79999923706055,52.93999862670898,53.0,1406045.0,0.010209886968405524,-2.12725759467327,0.3307696596407727,42.90092308651453,59.694624211995,1.0908829607745787,0.7980380991218965,-4.570753758774586,-5.543992923756917,39.87005733455365,0.9099998474121094,2.31894789474309,-0.8144998550415039,-3.2369083393877816,1.6079086293047737,-2.0257040972146427,0.3967043871316349,2.6964855129394536,59.71894528545474,-3.4778844180988244,1.211204242173139,11,0.4200000762939453,-1.7574996948242188,-7.270000457763672,-6.367500305175781,-2.5999984741210938,0,-0.006176339681261855,-1.3362843808286,52.88999938964844,-1.3142871156015499,53.11000061035156,1.5675691930187585,52.11000061035156,-0.006176339681261855
5634,2021-11-30,53.18999862670898,54.22999954223633,52.9900016784668,53.25,2513966.0,-0.004491889895114842,-4.391350499647552,-0.13953797838932827,45.85151838216919,55.48690987388299,1.1509227037996652,1.200395791943727,-4.347507484152153,-5.204314311128883,38.85444887201579,1.2399978637695312,1.7960895381403006,-1.1185014724731488,-3.340565971932101,1.1035630269858032,-2.229533722202625,-0.007469222743672788,2.7266278014062593,68.95518241093517,3.3928741553611417,1.111032249729476,11,0.6600017547607493,-1.469999313354485,-6.823748588562005,-6.127498626708977,-2.659999847412095,1,0.0067682011589824675,-2.12725759467327,53.43000030517578,-1.3362843808286,52.88999938964844,-1.3142871156015499,53.11000061035156,0.0067682011589824675
5635,2021-12-01,53.68000030517578,54.099998474121094,52.63000106811523,53.77999877929688,1103982.0,0.009212289737130286,2.9729774313610453,1.6666030898339854,44.20698556766857,51.13465069974355,0.4687981969686703,0.7977635366006481,-4.826027269813423,-5.594210719067732,37.380883005683735,1.4699974060058665,1.242541482346212,-0.6579998016357393,-2.8269833327203884,1.5109837294489097,-1.7424915671780639,0.42649196390658517,2.035161108539455,82.37181329006748,17.19644361669826,1.0844917655423254,12,0.1700000762939453,-1.8775005340576172,-6.995000839233398,-6.617500305175781,-4.9949989318847585,2,-0.00875561136421621,-4.391350499647552,53.18999862670898,-2.12725759467327,53.43000030517578,-1.3362843808286,52.88999938964844,-0.00875561136421621
5636,2021-12-02,52.27000045776367,53.61000061035156,51.9000015258789,53.36999893188477,1364227.0,-0.026266763028989004,1.1645532946391584,11.000152590218256,34.733618210790866,45.60696636201946,1.5442388268373364,2.1535723694002797,-3.431654017349217,-4.085779707176528,35.452299956139846,1.779998779296882,0.6818306147273177,-1.9634996414184585,-4.321199631059038,0.394200348222121,-3.142349636238748,-0.7846496465981687,3.251754542127564,37.17949501704999,-22.616281799796184,1.1788499948202886,12,1.5750007629394531,-0.30249977111816406,-5.532500267028809,-5.207500457763672,-4.455001831054695,3,0.008226521932465536,2.9729774313610453,53.68000030517578,-4.391350499647552,53.18999862670898,-2.12725759467327,53.43000030517578,0.008226521932465536
5637,2021-12-03,51.63000106811523,53.209999084472656,51.58000183105469,52.52000045776367,1171873.0,-0.012244105300239894,-2.292930849793081,0.8090914765673238,30.935975883609345,41.027599309366046,1.6368030740858117,2.7137583445310014,-2.782157563730614,-3.3525463142162195,33.34593120091756,1.6299972534179688,0.22948629946585442,-2.4644990921020593,-5.090871185773011,0.1618730015688925,-3.777685138937535,-1.1513130452665834,3.706083774504968,1.8867652922705727,-50.641365546190016,1.313186046835475,12,1.385000228881836,1.4449996948242259,-4.178750991821282,-4.567501068115227,-5.04999923706054,4,0.0131706428647691,1.1645532946391584,52.27000045776367,2.9729774313610453,53.68000030517578,-4.391350499647552,53.18999862670898,0.0131706428647691
5638,2021-12-06,51.63000106811523,52.56000137329102,51.63000106811523,52.20000076293945,1096520.0,0.0,-2.263160712612569,0.6404495345208937,32.172144362752505,38.94360718568768,1.1809533717756153,2.5989162652329796,-2.712824586032525,-3.25892462865729,31.12573166080651,0.9300003051757955,-0.26376940583114816,-2.306999206542976,-5.130674207136998,0.5166757940510465,-3.718836706839987,-0.8951617062459647,3.527840423524772,1.8867652922705727,-45.86142166965708,1.411837500297011,12,0.924999237060554,1.9199981689453196,-4.132499694824212,-4.567501068115227,-4.5,0,-0.015688579440902517,-2.292930849793081,51.63000106811523,1.1645532946391584,52.27000045776367,2.9729774313610453,53.68000030517578,-0.015688579440902517
5639,2021-12-07,53.58000183105469,53.72000122070313,52.18999862670898,52.20000076293945,1435743.0,0.03776875310087324,-1.18570965359956,-2.4210558016891452,42.931040833024205,39.63048802562124,-0.8016119125979486,0.5810453220954628,-4.501059337936297,-5.095669207093806,28.368548703343556,2.090000152587905,-0.8414641946828638,-0.29499855041503764,-3.09136075853538,2.501363657705305,-1.693179654475209,1.1031825536451336,1.4067260436443192,79.36518508875238,34.12305921075621,1.3981811040601697,12,-0.9100017547607422,0.08999824523925781,-5.8662519454956055,-6.5175018310546875,-6.51500320434571,1,-0.051325119559927246,-2.263160712612569,51.63000106811523,-2.292930849793081,51.63000106811523,1.1645532946391584,52.27000045776367,-0.051325119559927246
5640,2021-12-08,53.47999954223633,54.63000106811523,53.27999877929688,53.75,1081628.0,-0.0018664107017704046,-3.0298456475572206,-0.1956523541916027,41.4634267911117,39.447045466970586,-0.5440512275279943,0.678835134799229,-4.231153749021395,-4.882960138587322,26.60248971257142,1.3500022888183452,-1.2570802134390533,-0.37150077819823935,-3.1731038209566904,2.4301022645602117,-1.7723022995774684,1.0293007431809897,1.3424592601993268,62.29502250671965,20.17540944372068,1.4008015213792258,12,-0.6099987030029297,0.37000083923339844,-5.20374870300293,-6.017498016357422,-7.375,2,-0.055160822516643004,-1.18570965359956,53.58000183105469,-2.263160712612569,51.63000106811523,-2.292930849793081,51.63000106811523,-0.055160822516643004
5641,2021-12-09,53.7400016784668,54.27999877929688,53.4000015258789,53.81999969482422,758059.0,0.004861670502168458,-1.31578736027385,0.29628844713827546,38.686144343689975,39.320197495703425,-0.7881747145063542,0.3609429527437129,-4.316984944263297,-5.045243065932823,24.761649787344187,0.879997253417983,-1.3264124931979424,-0.06299877166748047,-2.835458071908505,2.709460528573544,-1.4492284217879927,1.3232308784530318,0.9247588145960393,70.81968484339117,31.299734071887144,1.3862296501205111,12,-0.6350002288818359,0.10999870300292969,-4.825000762939453,-5.717500686645508,-8.265003204345703,3,-0.094064014650027,-3.0298456475572206,53.47999954223633,-1.18570965359956,53.58000183105469,-2.263160712612569,51.63000106811523,-0.094064014650027
5642,2021-12-10,53.09000015258789,53.40999984741211,52.63000106811523,53.36000061035156,856451.0,-0.012095301555216653,3.216221789201321,3.3750894091841115,39.55224332046233,38.948121966142075,-0.11937292365640673,0.8862648609321724,-3.4745304031284405,-4.3019865978398855,22.77907028747281,1.1100006103515696,-1.1725042967429573,-0.6050003051757784,-3.307525517075895,2.0975249067243382,-1.9562629111258332,0.7462623007742764,1.5400009155273366,48.666636149088774,8.072515102934894,1.3512626059500576,12,0.015001296997070312,0.7600002288818359,-3.4399986267089844,-4.332498550415039,-7.0149993896484375,4,-0.09935960653075604,-1.31578736027385,53.7400016784668,-3.0298456475572206,53.47999954223633,-1.18570965359956,53.58000183105469,-0.09935960653075604
5643,2021-12-13,52.86999893188477,53.56000137329102,52.61000061035156,53.29999923706055,1139943.0,-0.004143929554921932,-1.0000080309674253,1.592591022760962,47.85552736395741,39.170789630785215,0.014347076078358612,0.9477206265449283,-3.0347130999829233,-3.987785587562236,20.537615490262397,0.9500007629394602,-1.1517111421516972,-0.6935014724731374,-3.2796614326764555,1.8926584877301806,-1.9865814525747965,0.5995785076285216,1.610002136230456,27.868837081322344,-16.24043681682053,1.2930799801016595,12,0.2350025177001882,0.9800014495849538,-2.981247901916511,-3.8974971771240305,-7.50999832153321,0,-0.11897100866095767,3.216221789201321,53.09000015258789,-1.31578736027385,53.7400016784668,-3.0298456475572206,53.47999954223633,-0.11897100866095767
5644,2021-12-14,51.54999923706055,53.04999923706055,51.43999862670898,52.459999084472656,1063526.0,-0.024966894675463314,-1.8495559088929392,2.1162772129664478,46.90265150636029,39.47030806841762,1.2038455184622379,2.0947373530597346,-1.5195660189692717,-2.589646269509231,18.760580697351138,1.6100006103515696,-1.1105946108886116,-1.835501098632811,-4.463203895194731,0.7922016979291087,-3.149352496913771,-0.5216497003518512,2.7860018310546835,3.4482923562615833,-41.81925631657718,1.3138513982809605,12,1.4850006103515554,2.3000011444091797,-1.6199979782104492,-2.5774974822998047,-5.75,1,-0.08574196380914156,-1.0000080309674253,52.86999893188477,3.216221789201321,53.09000015258789,-1.31578736027385,53.7400016784668,-0.08574196380914156
5645,2021-12-15,52.709999084472656,52.86999893188477,51.599998474121094,51.61999893188477,1053911.0,0.022502422203299677,-1.247786296135019,-1.197802566327528,47.826081548167956,40.92502621701508,-0.12093670182992611,0.7768841403998863,-2.464497795577543,-3.685124346520503,16.887512736102092,1.3199996948242259,-1.1158810156819214,-0.5500011444091797,-3.04520949329401,1.9452072044756505,-1.7976053188515948,0.6976030300332354,1.4877619836425708,44.718323574962184,-1.4633880300913162,1.2476041744424153,12,0.325000762939446,1.1400012969970703,-2.5924978256225586,-3.632497787475586,-6.5,2,-0.10709543835728474,-1.8495559088929392,51.54999923706055,-1.0000080309674253,52.86999893188477,3.216221789201321,53.09000015258789,-0.10709543835728474
5646,2021-12-16,52.31999969482422,54.5,52.31999969482422,54.2400016784668,1439675.0,-0.00739896407555285,-1.2708313051218219,-1.7614694631776888,46.9583827981364,42.705293651962535,0.3094420796052688,0.9709367612797024,-1.8764527591726932,-3.2271064934212887,14.7642016995369,2.1800003051757812,-1.1566313308806144,-0.7840005874633817,-3.088152248607969,1.5201510736812054,-1.9360764180356753,0.3680752431089118,-1.4399986267089915,28.758191934038347,-18.19370604646301,1.1520758305722938,12,0.7150001525878835,1.5300006866455078,-1.6487483978271484,-3.2424983978271484,-7.25,3,-0.11878822990900573,-1.247786296135019,52.709999084472656,-1.8495559088929392,51.54999923706055,-1.0000080309674253,52.86999893188477,-0.11878822990900573
5647,2021-12-17,51.72999954223633,52.36000061035156,50.81000137329102,52.09000015258789,2251120.0,-0.01127676139199707,2.4444369092527287,0.18750012417621498,40.976650593929975,43.68357212209335,1.0226626362699065,1.272554548425724,-1.0618430376525083,-2.58068993502593,12.15067548957283,1.5499992370605398,-1.2407803484021684,-1.1495006561279268,-3.0069865688157904,0.7079852565599367,-2.0782436124718586,-0.22075769978399506,2.770000457763672,24.932208979325015,-19.561844479477354,0.9287429563439301,12,0.9900016784667969,2.085000991821289,-0.8212490081787109,-2.652498245239258,-9.055000305175781,4,-0.12091631787099033,-1.2708313051218219,52.31999969482422,-1.247786296135019,52.709999084472656,-1.8495559088929392,51.54999923706055,-0.12091631787099033
5648,2021-12-20,51.7599983215332,51.81999969482422,50.38999938964844,50.849998474121094,1067429.0,0.0005799106816612998,1.7766926287642264,-2.5277730682829653,42.236703242448954,43.606423500918325,1.1320950830893892,1.0133413075579796,-0.8537096674195155,-2.560231289809529,9.479028145855107,1.4300003051757812,-1.1014515759198105,-0.9410017013549776,-2.462758722399755,0.5807553196897999,-1.7018802118773664,-0.18012319083258888,2.740001678466797,33.333302394998384,-7.733360549181512,0.7608785105223872,12,0.7500019073486328,1.845001220703125,-0.7662477493286133,-2.6574974060058594,-9.519996643066406,0,-0.10983380492554373,2.4444369092527287,51.72999954223633,-1.2708313051218219,52.31999969482422,-1.247786296135019,52.709999084472656,-0.10983380492554373
5649,2021-12-21,51.43999862670898,52.25,51.27999877929688,52.25,779938.0,-0.006182374520887435,1.3950606818406415,-0.890111548473919,37.61061666827721,43.17833348727005,1.2478352038948444,1.2551392048096162,-0.29728789623066376,-2.194635491557257,8.95854465012451,0.9700012207031179,-0.8571077037242532,-1.170501327514657,-2.7681775575076415,0.42717490247832757,-1.9693394425111492,-0.3716632125181647,2.8956013488769585,25.5474228985753,-9.869164601219943,0.7988381149964909,12,1.0050010681152415,2.165000915527351,0.041252136230475855,-2.2124977111816335,-9.224998474121087,1,-0.11819592104733301,1.7766926287642264,51.7599983215332,2.4444369092527287,51.72999954223633,-1.2708313051218219,52.31999969482422,-0.11819592104733301
5650,2021-12-22,52.65999984741211,52.65999984741211,51.66999816894531,51.7400016784668,812547.0,0.023716976152283076,1.152181845322011,-1.1357982829181814,52.20338486260203,44.6802491004825,-0.11255121419199554,0.08269505229598906,-1.3109788876007755,-3.367231643888772,9.397087570975437,1.220001220703132,-0.5916447128373576,0.02199993133545064,-1.5582418911729903,1.6022417538438916,-0.7681209799187698,0.8121208425896711,1.5177761047363276,55.23114648806585,19.209824207832227,0.7901209112542199,12,-0.21500015258789062,0.9449996948242188,-0.7699995040893555,-3.3174991607666016,-11.599998474121094,2,-0.1302696663545222,1.3950606818406415,51.43999862670898,1.7766926287642264,51.7599983215332,2.4444369092527287,51.72999954223633,-0.1302696663545222
5651,2021-12-23,52.63000106811523,52.9000015258789,52.22999954223633,52.77999877929688,533572.0,-0.0005696691869313542,2.435879378307355,-0.1630413149121943,56.067957119868424,46.515328411527626,-0.2867155695834356,0.07893680069168596,-1.0888179545117112,-3.296945698633813,9.7995822926161,0.670001983642571,-0.580779359463989,0.0160011291503821,-1.5485596386568972,1.5805618969576614,-0.7662792547532575,0.7982815130540217,1.3962638215332106,89.24301880598554,46.88373478026508,0.7822803839036399,12,-0.18500137329100852,0.9749984741211009,-0.4387512207031179,-3.2875003814697195,-11.530002593994134,3,-0.12198369472449044,1.152181845322011,52.65999984741211,1.3950606818406415,51.43999862670898,1.7766926287642264,51.7599983215332,-0.12198369472449044
5652,2021-12-24,52.68999862670898,52.77000045776367,52.47000122070313,52.599998474121094,109531.0,0.0011399877897797506,1.399957276042484,-0.6000101726811603,56.38552511356761,47.46310593926209,-0.4575350309684083,0.003359685775031096,-0.9600536953791732,-3.3172553981504436,9.405014618475214,0.29999923706053977,-0.5463739081766619,0.08599872589110902,-1.4736833922120027,1.6456808439942208,-0.6938423331604469,0.8658397849426649,1.1908156429394623,91.63335775142782,42.330592464486884,0.7798410590515577,12,-0.24499893188475852,0.9150009155273509,-0.17999935150145774,-3.3474979400634695,-10.239997863769524,4,-0.1446194558832674,2.435879378307355,52.63000106811523,1.152181845322011,52.65999984741211,1.3950606818406415,51.43999862670898,-0.1446194558832674
5653,2021-12-27,53.099998474121094,53.13999938964844,52.2400016784668,52.41999816894531,563973.0,0.007781359994271986,1.3684083722330975,7.5555461365665275,46.449680434559355,47.4127758201731,-0.9291930164563738,-0.4560105919855957,-1.1785996909196825,-3.6830239422852245,8.92895147034013,0.8999977111816406,-0.49436988049086494,0.5124986648559542,-1.0170821051292052,2.0420794348411135,-0.2522917201366255,1.2772890498485339,0.6411832003273474,97.84941384939744,50.1868451469751,0.7647903849925791,12,-0.654998779296875,0.5000019073486328,-0.0049991607666015625,-3.2124977111816406,-10.96500015258789,0,-0.19632767488950664,1.399957276042484,52.68999862670898,2.435879378307355,52.63000106811523,1.152181845322011,52.65999984741211,-0.19632767488950664
5654,2021-12-28,53.54999923706055,54.02000045776367,53.06999969482422,53.2400016784668,436454.0,0.008474590882686428,-1.9230724086528868,0.4558785580450807,50.4922622279547,47.70901811792718,-1.1908941903267447,-0.9250878959835589,-1.4369967686759537,-4.089080711150245,8.946764317316312,0.9500007629394531,-0.3995762828239222,0.9444993972778306,-0.6229391856255688,2.51193798018123,0.16078010582613445,1.7282186887295268,-3.1599998474121094,79.99996753452298,32.7760221814029,0.7837192914516979,12,-1.1049995422363281,-0.779998779296875,-0.4549999237060547,-3.6624984741210938,-10.53499984741211,1,-0.21120443921064336,1.3684083722330975,53.099998474121094,1.399957276042484,52.68999862670898,2.435879378307355,52.63000106811523,-0.21120443921064336
5655,2021-12-29,53.209999084472656,53.68999862670898,52.790000915527344,53.36000061035156,722411.0,-0.00634920928911209,1.2222232687815753,-0.48387970072848985,46.314306709146535,47.63745410803942,-0.8632950232423511,-0.6557237473465563,-0.9029755637602221,-3.705230535769971,8.6655534792161,0.8999977111816335,-0.41190173953950193,0.6279993057250977,-0.8847483274110317,2.140746938861227,-0.12837451084296703,1.3843731222931623,-2.7473996734619135,54.74854977644606,10.07517815563164,0.756373816568066,12,-1.0049991607666016,-0.6999988555908203,-0.06874847412109375,-3.322498321533203,-11.814998626708984,2,-0.20663407481796492,-1.9230724086528868,53.54999923706055,1.3684083722330975,53.099998474121094,1.399957276042484,52.68999862670898,-0.20663407481796492
5656,2021-12-30,52.70000076293945,53.599998474121094,52.52000045776367,53.5,607530.0,-0.00958463315745528,1.1600042724772357,5.333273994201719,47.234045085963324,48.3327201627098,-0.3282431940085857,-0.1179041482642944,-0.2160338604480856,-3.1562976684746786,7.858876334299689,1.0799980163574219,-0.3225438434421548,0.09650096893310689,-1.409784898969754,1.6027868368359677,-0.6566419650183235,0.8496439028845373,-2.166253330993655,25.84266291768821,-17.568576476221445,0.7531429339514313,12,-0.49500083923339844,-0.1900005340576172,-0.020000457763671875,-2.8125,-10.084999084472656,3,-0.22087285049593597,1.2222232687815753,53.209999084472656,-1.9230724086528868,53.54999923706055,1.3684083722330975,53.099998474121094,-0.22087285049593597
5657,2021-12-31,52.31000137329102,52.61000061035156,52.15999984741211,52.52000045776367,364187.0,-0.007400367817882336,1.307699831761806,0.26249910592946685,46.12189712143324,48.76440837148583,0.17062458273910153,0.3432498084243676,0.3595354009175864,-2.7238074562887675,6.801751563598901,0.5400009155273438,-0.3358060780027472,-0.327498435974114,-1.7706370355226113,1.1156401635743833,-1.049067735748359,0.3940708638001311,-1.7065288808288699,8.064595519168204,-35.77130602193306,0.7215692997742486,12,0.3399982452392507,0.1999988555908132,0.3724985122680593,-2.4225006103515696,-10.045001983642585,4,-0.2142994189423525,1.1600042724772357,52.70000076293945,1.2222232687815753,53.209999084472656,-1.9230724086528868,53.54999923706055,-0.2142994189423525
5658,2022-01-03,50.81999969482422,52.31000137329102,50.31999969482422,52.0,1344129.0,-0.0284840688080652,1.2111092273131765,5.619073569482479,45.060893238483786,49.592216879286546,1.6911026094487838,1.865080438907242,2.0175893100406554,-1.1957955774383748,6.116745490941159,1.990001678466804,-0.34856618946324147,-1.7770000457763686,-3.3762123962786035,-0.17778769527413374,-2.5766062210274825,-0.9773938705252547,3.200000762939453,13.513510727029598,-33.96752742219616,0.7996061752511157,1,1.3500003814697266,1.6550006866455078,1.9412508010864258,-0.9324989318847656,-9.544998168945312,0,-0.16469891739761677,1.307699831761806,52.31000137329102,1.1600042724772357,52.70000076293945,1.2222232687815753,53.209999084472656,-0.16469891739761677
5659,2022-01-04,50.83000183105469,52.0,50.68999862670898,51.43999862670898,1395201.0,0.00019681496045920177,-1.9438127118970667,0.5169463033006761,34.93591428665755,47.673609037514936,1.7717961435839271,1.727037883250432,2.1679372799194354,-1.170297408730633,6.339888756340652,1.3100013732910227,-0.24652354510621421,-1.629497909545897,-3.3417383118134154,0.08274249272162137,-2.4856181106796527,-0.7733777084121414,3.1159986114501947,15.133599343464391,-31.346228258098726,0.8561202011337584,1,1.3399982452392578,1.644998550415039,1.931248664855957,-0.9425010681152344,-8.64000320434571,1,-0.171060460285273,1.2111092273131765,50.81999969482422,1.307699831761806,52.31000137329102,1.1600042724772357,52.70000076293945,-0.171060460285273
5660,2022-01-05,50.52999877929688,50.97999954223633,50.04999923706055,50.75,984042.0,-0.00590208618828969,1.7352937876560939,0.3606596334119132,35.44715063894624,45.38240831741248,1.942118987389982,1.8916905334128487,2.625209030122349,-0.8347411032165084,7.2027965736389685,0.9300003051757812,-0.16680326967381376,-1.7820009231567298,-3.6271837306149806,0.06318188430152105,-2.7045923268858587,-0.8594095194276008,3.3434816482543894,13.521116771669567,-33.746287228511655,0.9225914037291272,1,1.5050010681152273,1.8100013732910085,2.2550010681152273,-0.642498016357429,-8.649997711181655,2,-0.1487235220897627,-1.9438127118970667,50.83000183105469,1.2111092273131765,50.81999969482422,1.307699831761806,52.31000137329102,-0.1487235220897627
5661,2022-01-06,48.68500137329102,49.474998474121094,48.349998474121094,48.86999893188477,1949623.0,-0.0365129121428317,-1.6315686152033613,0.8408933277847407,29.43957683383691,42.388414064109064,3.5410480051872284,3.51898252128278,4.519979587193447,1.0346435850363136,8.417060675711694,2.1800003051757884,-0.054935665905190945,-3.3742483139037986,-5.714315739763087,-1.03418088804451,-4.544282026833443,-2.2042146009741543,5.035539806640621,7.863913877432036,-40.48431630430307,1.1700337129296436,1,2.49999809265136,2.8049983978271413,4.141248703002923,1.2024993896484304,-7.970001220703132,3,-0.14973812693629096,1.7352937876560939,50.52999877929688,-1.9438127118970667,50.83000183105469,1.2111092273131765,50.81999969482422,-0.14973812693629096
5662,2022-01-07,47.81499862670898,48.81999969482422,47.34500122070313,48.29499816894531,1777101.0,-0.01787003639809559,-1.0774708993856272,2.594626360937023,26.076419765538517,40.12471843421786,4.075379256547031,4.1882674140801655,5.418421747015479,1.9205497379453433,9.466395945897169,1.4749984741210866,-0.22740976591217077,-3.980500984191899,-6.938826875853998,-1.0221750925297997,-5.459663930022948,-2.5013380383608492,5.583309990874035,9.466211310403887,-39.096672560356254,1.4791629458310478,1,2.867502212524421,3.1725025177002024,5.091252326965339,2.072502136230476,-7.539997100830071,4,-0.10875242282946573,-1.6315686152033613,48.68500137329102,1.7352937876560939,50.52999877929688,-1.9438127118970667,50.83000183105469,-0.10875242282946573
5663,2022-01-10,46.58000183105469,48.5,46.58000183105469,48.09000015258789,1862010.0,-0.025828648564771295,-1.54304675914581,3.1458328366274397,23.47163276958281,37.12242627217655,4.79220451472753,5.1941802521918135,6.660356512141064,3.1572447192231436,10.792940771112338,1.9199981689453125,-0.4895460234977236,-4.900997924804685,-8.618359822156215,-1.1836360274531543,-6.759678873480453,-3.042316976128916,6.334042194777936,0.0,-49.34783941424832,1.8586809486757658,1,3.5549983978271484,4.024999618530273,6.464999198913574,3.3074989318847656,-5.630001068115234,0,-0.09263637337449515,-1.0774708993856272,47.81499862670898,-1.6315686152033613,48.68500137329102,1.7352937876560939,50.52999877929688,-0.09263637337449515
5664,2022-01-11,47.13000106811523,47.88999938964844,46.93999862670898,47.375,1858798.0,0.011807625921857579,-2.039983886817051,0.16225112862112906,17.432272257124126,33.91331133306294,3.61602209607495,4.5282323310858175,6.082242381907932,2.6129574720883895,11.420455864784644,1.30999755859375,-0.7757898771409089,-4.1299987792968835,-8.324953442425723,0.06495588383195638,-6.2274761108613035,-2.0325214477324636,5.1506387382396,12.49998916278606,-34.612246873507814,2.097477331564421,1,2.9599990844726634,3.4750003814697337,5.922498703002937,2.757499694824226,-6.104999542236321,1,-0.12423083830985515,-1.54304675914581,46.58000183105469,-1.0774708993856272,47.81499862670898,-1.6315686152033613,48.68500137329102,-0.12423083830985515
5665,2022-01-12,47.06499862670898,48.0,46.83000183105469,47.349998474121094,1525146.0,-0.0013792157847037911,-2.099359832657124,1.1632697547683877,17.360695335286096,30.594050249654362,3.0370689261025205,4.372839367051974,6.079754171165369,2.682234211106831,12.044985877960206,1.1699981689453125,-1.0309192860903593,-3.9127511978149485,-8.443140931669546,0.6176385360396495,-6.177946064742251,-1.647556330887646,4.645577382115839,16.752931193059236,-23.99607886363194,2.265194866927299,1,2.5300025939941477,3.5400028228759837,6.105001449584968,2.822502136230476,-5.4949989318847585,2,-0.10358015812696697,-2.039983886817051,47.13000106811523,-1.54304675914581,46.58000183105469,-1.0774708993856272,47.81499862670898,-0.10358015812696697
5666,2022-01-13,46.10499954223633,47.13999938964844,45.98500061035156,47.06000137329102,1791081.0,-0.020397303994137528,1.0717506585924939,3.350885411786693,15.06632916556714,27.143431587891463,3.3114176397080115,5.105093642741011,6.918773644655872,3.641766984115918,13.835025292018402,1.154998779296875,-1.417165591340975,-4.562000274658203,-9.535652901986175,0.4116523526697691,-7.048826588322186,-2.0751739609942206,5.092519048811475,4.2327679237006475,-28.837152394560547,2.486826313663986,1,3.042501449584961,4.137500762939453,7.255001068115234,3.782501220703125,-5.415000915527351,3,-0.09163861871966017,-2.099359832657124,47.06499862670898,-2.039983886817051,47.13000106811523,-1.54304675914581,46.58000183105469,-0.09163861871966017
5667,2022-01-14,45.474998474121094,45.8849983215332,44.709999084472656,45.5,1949792.0,-0.013664484857831893,1.9559797316750158,0.026179558055186986,10.471764529065979,23.300195064622816,3.2071824497523735,5.525767655531951,7.416368225371507,4.263003093456618,15.152040153460286,1.3950004577636719,-1.8038260776939197,-4.879251289367673,-10.33476428625977,0.5762617075244236,-7.607007787813721,-2.1514947909216247,5.097017959243161,20.18467558976816,-4.497291017614511,2.7277564984460483,1,2.8800010681152344,4.130001068115234,8.00250244140625,4.412502288818359,-5.579998016357422,4,-0.10467286379881957,1.0717506585924939,46.10499954223633,-2.099359832657124,47.06499862670898,-2.039983886817051,47.13000106811523,-0.10467286379881957
5668,2022-01-17,46.07500076293945,46.31499862670898,45.02000045776367,45.6150016784668,1070298.0,0.013194113445870848,1.7553304601199873,-18.398840402807444,11.842807303962786,20.734294288767845,2.0822944361162072,4.720019969826652,6.67627359685649,3.6576358463099865,16.157211461392688,1.2949981689453054,-2.1944168404707085,-3.9949991226196317,-9.727498126125411,1.7374998808861477,-6.8612486243725215,-1.128749620866742,3.676333241579975,41.489401173859704,22.82143834286358,2.8662495017528906,1,1.769998550415039,3.529998779296875,7.402500152587891,3.8125,-5.75,0,-0.12588169595269527,1.9559797316750158,45.474998474121094,1.0717506585924939,46.10499954223633,-2.099359832657124,47.06499862670898,-0.12588169595269527
5669,2022-01-18,45.36000061035156,45.95500183105469,44.849998474121094,45.95500183105469,1521526.0,-0.015518179940281263,2.714289377853003,-1.2934834889622344,11.406125867683656,18.063069314183114,2.1677373637689286,5.224004535820896,7.238695098580365,4.370004615068197,17.551099714818434,1.2250022888183594,-2.61097231481439,-4.405999374389651,-10.467981258879277,1.6559825100999745,-7.436990316634464,-1.3750084321448384,3.685546505361316,19.75687978721184,5.419354379753729,3.0309909422448147,1,1.7324981689453125,4.244998931884766,8.117500305175781,4.527500152587891,-5.095001220703125,1,-0.09722221755009652,1.7553304601199873,46.07500076293945,1.9559797316750158,45.474998474121094,1.0717506585924939,46.10499954223633,-0.09722221755009652
5670,2022-01-19,45.79999923706055,46.19499969482422,44.66999816894531,44.84000015258789,1471380.0,0.009700145960945372,-1.3461506860570207,-1.6134405293122018,15.841597246772182,16.55218269339814,1.1021296268498872,4.473056816805659,6.676131759160114,3.9163344087004432,19.229000824820503,1.5250015258789062,-2.938541203866059,-3.6230007171630874,-9.771208193273836,2.525206758947661,-6.697104455218465,-0.5488969791077096,2.6385711542787007,45.74900848808333,31.509111762535742,3.0741037380553746,1,0.9449996948242188,3.7849998474121094,7.642500877380371,4.087501525878906,-4.930000305175774,2,-0.10425759368392729,2.714289377853003,45.36000061035156,1.7553304601199873,46.07500076293945,1.9559797316750158,45.474998474121094,-0.10425759368392729
5671,2022-01-20,46.209999084472656,46.25,45.11000061035156,45.77999877929688,1161037.0,0.008951961883011172,3.4705671159513516,0.4479174117254295,19.86166831077996,15.861654753980524,0.33987114300904864,3.749673371497259,6.121303648292184,3.4970638524410447,21.148977137205357,1.1399993896484375,-3.223317151722796,-2.892000770568849,-9.00548645431001,3.2214849131723113,-5.948743612439429,0.16474207130173113,1.6255997512835592,93.61705088039518,75.34929956743579,3.056742841870581,1,0.375,3.375,7.232501029968262,3.677501678466797,-4.520000457763679,3,-0.10041115519536026,-1.3461506860570207,45.79999923706055,2.714289377853003,45.36000061035156,1.7553304601199873,46.07500076293945,-0.10041115519536026
5672,2022-01-21,45.06999969482422,45.82500076293945,45.00500106811523,45.46500015258789,1792072.0,-0.02466997213231925,-2.123821980018108,-0.9186050637852567,20.57319608238177,15.539606233180411,1.1728855877791347,4.521342802137923,7.082833330012804,4.624741811234998,23.18918745492152,1.204998016357429,-3.5584992116814647,-3.6510002136230497,-9.772746269079718,2.470745841833619,-6.711873241351384,-0.5901271858947155,2.2591030342422513,24.316195414480184,5.2220520199910325,3.0608730277283334,1,1.2649993896484375,4.274999618530273,8.3725004196167,4.817501068115234,-1.5799980163574219,4,-0.09718218543982449,3.4705671159513516,46.209999084472656,-1.3461506860570207,45.79999923706055,2.714289377853003,45.36000061035156,-0.09718218543982449
5673,2022-01-24,42.67499923706055,44.74499893188477,42.66999816894531,44.599998474121094,2695960.0,-0.053139571199924185,-1.1447021088262446,4.873410142254242,16.45413058972285,15.43092382569138,3.3030610262600533,6.424680088508353,9.259794826241674,6.988179602203971,25.928971689845824,2.4000015258789062,-3.7730566469528455,-5.524750709533691,-11.848546960641087,0.7990455415737046,-8.68664883508739,-2.3628525839799934,4.228646762386539,0.13969456864107338,-18.65174722564527,3.1618981255536984,1,2.6599998474121094,5.670000076293945,10.592501640319824,7.212501525878906,0.7750015258789062,0,-0.06514349921493667,-2.123821980018108,45.06999969482422,3.4705671159513516,46.209999084472656,-1.3461506860570207,45.79999923706055,-0.06514349921493667
5674,2022-01-25,42.2400016784668,43.47999954223633,42.125,43.24499893188477,2114628.0,-0.010193264589820616,-1.1943301580241423,0.5220767021978647,16.273396841280885,15.310112881913021,3.3206699251506535,6.29148409016711,9.479775992160995,7.3894032745609195,28.30275717050964,1.3549995422363281,-3.906877500835705,-5.3942483901977525,-11.72632255077955,0.9378257703840447,-8.560285470488651,-2.228211309906854,3.9015877114899666,2.7879194779829546,-15.98155492309388,3.1660370802908995,1,2.392498016357422,5.832498550415039,10.817498207092285,7.647499084472656,1.6649971008300852,1,-0.045336194115342066,-1.1447021088262446,42.67499923706055,-2.123821980018108,45.06999969482422,3.4705671159513516,46.209999084472656,-0.045336194115342066
5675,2022-01-26,42.21500015258789,43.04999923706055,41.95000076293945,42.59500122070313,2023836.0,-0.0005918921611135497,-1.4175794693797132,0.37811154888519877,19.102194525491015,15.758542366349008,2.8891776043176236,5.74508688701674,9.281491242219673,7.388445577030893,31.041163293906926,1.0999984741210938,-3.91268353164849,-4.869499969482419,-11.07114351347036,1.3321435745055226,-7.97032174147639,-1.7686781974884482,3.1232713593775188,6.162777596899981,-13.408422326860755,3.100821771993971,1,1.9174995422363281,5.770000457763672,10.809999465942383,7.6725006103515625,0.8549995422363281,2,-0.0461921297143455,-1.1943301580241423,42.2400016784668,-1.1447021088262446,42.67499923706055,-2.123821980018108,45.06999969482422,-0.0461921297143455
5676,2022-01-27,41.060001373291016,41.3650016784668,40.63999938964844,41.36000061035156,2578330.0,-0.027359914132940477,3.6774134006029655,0.7894694574110177,18.59600660859668,16.66123593074131,3.635608076685749,6.306680718221578,10.188086620643787,8.501643555785968,34.270589377882374,1.5750007629394531,-3.965635805946519,-5.442498779296876,-11.609867509513478,0.7248699509197252,-8.526183144405174,-2.358814414188579,3.600615988869201,8.10032540793707,-12.222435956890564,3.0836843651083004,1,2.4174976348876953,6.269998550415039,11.964998245239258,8.94999885559082,1.0799980163574219,3,-0.004627433878505394,-1.4175794693797132,42.21500015258789,-1.1943301580241423,42.2400016784668,-1.1447021088262446,42.67499923706055,-0.004627433878505394
5677,2022-01-28,41.099998474121094,41.099998474121094,40.02999877929688,40.665000915527344,2445853.0,0.0009741134800862472,3.919566437491198,-1.4499955495085386,21.33888725731174,17.71635592555786,3.251705046962563,5.674744979475797,9.869883686647754,8.42947368888575,37.79379610548744,1.0699996948242116,-4.036320234093957,-4.842001533508302,-10.821788921315594,1.1377858542989898,-7.831895227411948,-1.8521078396046562,2.7564952935367657,22.693524076280845,-0.19167102363119426,2.989893693903647,1,2.0400009155273438,5.92500114440918,11.92500114440918,9.322502136230469,2.2900009155273438,4,0.014355235389105436,3.6774134006029655,41.060001373291016,-1.4175794693797132,42.21500015258789,-1.1943301580241423,42.2400016784668,0.014355235389105436
5678,2022-01-31,42.45000076293945,42.45000076293945,41.54999923706055,41.8849983215332,1471801.0,0.032846772236947874,2.1858323430917146,1.2988634769187597,27.413127270959862,19.494911637032992,1.4901232470857977,3.8636219842971684,8.28031843769881,7.063604126787936,39.81155565411119,1.3500022888183594,-3.9593596827519377,-3.0734992980957045,-8.781225463229099,2.6342268670376896,-5.927362380662402,-0.21963621552900747,0.6411940070462094,70.14496952112839,44.04812906905697,2.8538630825666975,1,0.6899986267089844,4.57499885559082,10.57499885559082,8.60999870300293,-2.2900009155273438,0,0.024499432198722193,3.919566437491198,41.099998474121094,3.6774134006029655,41.060001373291016,-1.4175794693797132,42.21500015258789,0.024499432198722193
5679,2022-02-01,42.1349983215332,43.084999084472656,41.790000915527344,42.58000183105469,1708250.0,-0.007420552078794329,-1.2819384740516178,-0.787613427676353,26.767200652345565,20.70886757098559,1.4522723606945362,3.6826270628354507,8.414213228719447,7.345817177409842,41.74040120547424,1.2949981689453125,-3.788366663818067,-2.953751564025879,-8.270833947370726,2.3633308193189677,-5.612292755698299,-0.29521037235345915,-2.104999542236321,68.90341512143341,39.90516233752371,2.6585411916724224,2,1.0050010681152344,4.89000129699707,10.88750171661377,9.005001068115234,-0.0749969482421875,1,0.031209267682211106,2.1858323430917146,42.45000076293945,3.919566437491198,41.099998474121094,3.6774134006029655,41.060001373291016,0.031209267682211106
5680,2022-02-02,43.01499938964844,43.47999954223633,42.20000076293945,42.45000076293945,1651126.0,0.020885275974142026,-1.4037566757288231,-1.2696498221250696,35.327638217533334,22.427308671735968,0.15161834667161145,2.3302259685175954,7.39634736246861,6.432621661903163,43.27282504959469,1.345001220703125,-3.659930871458947,-1.698000526428224,-6.425489564917598,3.0294885120611497,-4.061745045672907,0.6657439928164592,-2.9239006042480398,86.52173768820548,52.14398905638281,2.363744519244685,2,-0.08749961853027344,3.844999313354492,9.592500686645508,8.125,-1.5750007629394602,2,0.020690442921699193,-1.2819384740516178,42.1349983215332,2.1858323430917146,42.45000076293945,3.919566437491198,41.099998474121094,0.020690442921699193
5681,2022-02-03,41.39500045776367,43.52999877929688,41.25,43.0099983215332,2277330.0,-0.03766125665166509,-1.3937010396808942,-2.858410246369277,32.291675979892034,23.72936199368155,1.1362736948728482,3.558520785698761,8.824576572507155,7.990588197201312,44.148735039284325,2.279998779296882,-3.505543769474791,-2.9534994125366225,-7.512668174602986,1.605669349529741,-5.233083793569804,-0.6739150315034408,-1.1683456420898395,39.000047956193995,2.710191781120045,2.279584381033183,2,0.9924983978271555,5.4199981689453125,10.962499618530273,9.992500305175781,0.15999984741210938,3,0.04046380525516824,-1.4037566757288231,43.01499938964844,-1.2819384740516178,42.1349983215332,2.1858323430917146,42.45000076293945,0.04046380525516824
5682,2022-02-04,42.6150016784668,42.88000106811523,41.790000915527344,42.20000076293945,2806700.0,0.029472187636473635,1.3068793747931378,-0.25696685106362877,35.74959119263657,25.873302060671964,-0.5236596301793739,2.033218499184983,7.4301206564881,6.721246301517297,44.63664675451121,1.4850006103515554,-3.4274706412173828,-1.4734983444213867,-5.786758144633026,2.839761455790253,-3.6301282445272065,0.6831315556844331,-2.190146224975578,59.868526722972334,23.235198245510972,2.15662990010582,2,-0.8350028991699148,3.704998016357422,9.742498397827148,8.894998550415039,-0.69000244140625,4,-0.011146363254946778,-1.3937010396808942,41.39500045776367,-1.4037566757288231,43.01499938964844,-1.2819384740516178,42.1349983215332,-0.011146363254946778
5683,2022-02-07,42.26499938964844,42.900001525878906,42.22999954223633,42.834999084472656,1584559.0,-0.008213123900807306,-1.0937581956464726,-1.3734902104972884,36.857745988817996,28.16045196595386,-0.2658935009818322,2.1538032205662887,7.580595808005455,7.021128088037528,44.840661204677204,0.6700019836425781,-3.4595346493416343,-1.607750511169435,-5.826920022626439,2.611419000287569,-3.7173352668979334,0.5018342445590633,-1.6538353366088785,44.51754092436174,5.511951125303568,2.109584755728501,2,-0.4850006103515554,3.905000686645515,10.315000534057617,9.25,0.020000457763671875,0,0.026617769223854282,1.3068793747931378,42.6150016784668,-1.3937010396808942,41.39500045776367,-1.4037566757288231,43.01499938964844,0.026617769223854282
5684,2022-02-08,41.275001525878906,42.349998474121094,40.84000015258789,42.349998474121094,1669988.0,-0.02342358637326758,1.8093071780386367,1.8859605680555742,31.643012449994956,29.553876179787636,0.6401414978820128,2.8276434145133607,8.363186010634294,7.938134038609036,45.245616534327816,1.5099983215332031,-3.4761662094073458,-2.3049983978271484,-6.382695618488455,1.7726988228341582,-4.343847008157802,-0.2661497874964951,-0.488707389263908,16.171063024786996,-21.07349534636692,2.038848610330652,2,0.5049972534179759,4.739997863769531,11.04749870300293,10.397499084472656,2.4399986267089844,1,-0.02701397061772859,-1.0937581956464726,42.26499938964844,1.3068793747931378,42.6150016784668,-1.3937010396808942,41.39500045776367,-0.02701397061772859
5685,2022-02-09,42.18999862670898,42.650001525878906,41.95000076293945,42.25,1981649.0,0.022168311738435253,-1.5926093375813277,0.055815389419603206,34.333588934938106,31.302496438270015,-0.31153640923508874,1.611310138735412,7.231340662797166,6.966061320740295,45.67830844341905,1.375,-3.149278958408729,-1.1462512969970788,-4.918163442449881,2.6256608484557233,-3.03220736972348,0.7397047757293223,-1.3499984741210866,50.18584250255573,19.2428706455805,1.885956072726402,2,-0.40999984741209516,3.3150005340576243,10.132501602172859,9.482501983642585,2.1850013732910227,2,-0.0030812338859775856,1.8093071780386367,41.275001525878906,-1.0937581956464726,42.26499938964844,1.3068793747931378,42.6150016784668,-0.0030812338859775856
5686,2022-02-10,41.88000106811523,42.70000076293945,41.275001525878906,42.70000076293945,1203715.0,-0.007347655100360728,2.47560918877176,13.666348782502157,36.70833483007263,33.01021283524345,0.14193652623212216,1.6743994487705862,7.361872298397898,7.211172365676127,45.87646810202691,1.4249992370605469,-2.7781106857706277,-1.2449989318847727,-4.8327538824675855,2.34275601869804,-3.0388764071761756,0.5488785434066301,-1.0400009155273366,50.48544768035046,17.93158059264021,1.7938774752914057,2,0.30499839782715554,2.872497558593757,10.307498931884773,9.839998245239265,3.6699981689453196,3,-0.010506266241269047,-1.5926093375813277,42.18999862670898,1.8093071780386367,41.275001525878906,-1.0937581956464726,42.26499938964844,-0.010506266241269047
5687,2022-02-11,40.71500015258789,41.52999877929688,40.71500015258789,41.27999877929688,1612300.0,-0.027817595172276444,-1.8849579031942512,0.6890229719294029,40.90065136773053,34.50882662377352,1.393079434025097,2.597693990229537,8.350801929775137,8.320140102359183,45.69235331052604,1.1650009155273366,-2.537061900659374,-2.171999931335449,-5.734809549006485,1.3908096863355865,-3.953404740170967,-0.39059512249993134,2.8149986267089915,0.0,-35.139901251095026,1.7814048088355183,2,1.4074993133544922,3.7099990844726562,10.622499465942383,11.087499618530273,4.090000152587891,4,0.020631220666580186,2.47560918877176,41.88000106811523,-1.5926093375813277,42.18999862670898,1.8093071780386367,41.275001525878906,0.020631220666580186
5688,2022-02-14,40.275001525878906,40.275001525878906,39.2599983215332,40.04499816894531,2257115.0,-0.010806794180523105,7.825986001923906,-0.4070865769591674,40.88166788866816,36.0771007611427,1.6674603120909097,2.720366562142729,8.605986241388145,8.730517320548472,46.078483958159,1.4550018310546875,-2.1923092411326692,-2.3219985961914062,-5.7331829050025505,1.089185712619738,-4.027590750596978,-0.6164064417858341,3.198697280883799,29.505886162417273,-9.324538824353777,1.7055921544055725,2,1.1199970245361328,3.6049976348876953,10.559999465942383,11.692499160766602,4.924999237060547,0,0.04096828426242083,-1.8849579031942512,40.71500015258789,2.47560918877176,41.88000106811523,-1.5926093375813277,42.18999862670898,0.04096828426242083
5689,2022-02-15,40.95000076293945,41.27999877929688,40.06499862670898,40.24499893188477,1630235.0,0.016759756958092842,-1.2816851968594152,3.065180614986535,44.46389542015776,37.09224045032319,0.9014937681411794,1.789805530282237,7.687341797782089,8.063371378449503,46.097183369762604,1.2150001525879048,-1.8977789861692287,-1.426499366760254,-4.650680294302454,1.797681560781946,-3.0385898305313574,0.18559109701084964,2.3551500244140726,49.127943081208635,5.910599028802409,1.612090463771101,2,0.44499778747558594,2.6799983978271484,9.420000076293945,10.75,4.159999847412109,1,0.032600709636148695,7.825986001923906,40.275001525878906,-1.8849579031942512,40.71500015258789,2.47560918877176,41.88000106811523,0.032600709636148695
5690,2022-02-16,41.025001525878906,41.54499816894531,40.76499938964844,40.8849983215332,1781009.0,0.0018315204283787523,-3.105245193996888,0.1985855896803258,49.83083684780921,39.04103610231399,0.574992815892081,1.4110786759826723,7.3677677732542435,7.999693708891989,46.276285308419496,0.779998779296875,-1.7444396992071844,-1.1127487182617202,-3.953951198502189,1.7284537619787486,-2.5333499583819545,0.3078525218585142,2.1183431628418035,51.30819627047072,3.4980579688648135,1.4206012401202335,2,0.05499839782714844,2.6049976348876953,9.32249927520752,10.674999237060547,4.039997100830071,2,0.06556973861444249,-1.2816851968594152,40.95000076293945,7.825986001923906,40.275001525878906,-1.8849579031942512,40.71500015258789,0.06556973861444249
5691,2022-02-17,41.56999969482422,42.334999084472656,41.09000015258789,41.09000015258789,1714724.0,0.013284537444843814,-4.187500496705847,3.4284896869295114,52.16590454747138,40.86507091951786,0.06417780755674585,0.5276951830805245,6.571104769864114,7.468185029836377,46.28542561532485,1.30999755859375,-1.5361025798865313,-0.3357505798339844,-2.4387159116331105,1.7672147519651418,-1.3872332457335474,0.7157320860655787,1.4180111392089927,75.12197724083946,23.137774277597345,1.051482665899563,2,-0.48999977111816406,1.6299991607666016,8.530001640319824,10.130001068115234,3.170001983642578,3,0.0674765534223718,-3.105245193996888,41.025001525878906,-1.2816851968594152,40.95000076293945,7.825986001923906,40.275001525878906,0.0674765534223718
5692,2022-02-18,40.68999862670898,42.1150016784668,40.685001373291016,41.54499816894531,1238716.0,-0.021169138190414993,-2.306381833977941,-1.7812507450587851,41.52214546275079,41.38333752773261,0.7178954990006403,1.1201642668361487,7.2049812284314,8.367712683216865,46.30925336172322,1.4300003051757812,-1.5318024196740083,-0.9967515945434613,-2.553607896988126,0.5601047079012034,-1.7751797457657972,-0.2183234433211254,2.1488917068242372,46.50406342692445,-3.051441368849659,0.7784281512223332,2,0.29000091552735086,2.0974998474121165,9.005002021789558,10.712501525878913,3.970001220703132,4,0.11943968479668254,-4.187500496705847,41.56999969482422,-3.105245193996888,41.025001525878906,-1.2816851968594152,40.95000076293945,0.11943968479668254
5693,2022-02-21,39.89500045776367,41.07500076293945,39.52000045776367,40.875,1190084.0,-0.019537925676494594,1.2536218863939805,1.146198908683674,39.68692766331726,42.277105884768424,1.2754860382308166,1.787878689930153,7.746634665365519,9.190666359202858,45.60576391712131,1.5550003051757812,-1.3680233779261712,-1.652749824523923,-3.329863183073094,0.024363534025248157,-2.491306503798505,-0.8141931452493409,2.800734195289543,13.321498505965973,-32.39093509769475,0.8385566792745849,2,1.0849990844726562,2.892498016357422,9.084999084472656,10.869998931884766,6.130001068115227,0,0.12307306156344744,-2.306381833977941,40.68999862670898,-4.187500496705847,41.56999969482422,-3.105245193996888,41.025001525878906,0.12307306156344744
5694,2022-02-22,40.32500076293945,40.54999923706055,38.400001525878906,38.599998474121094,1094475.0,0.010778300544977304,-1.0235308901275457,-1.7602072393645802,37.07972796534301,42.5822324437023,0.77841524550022,1.2722860844051311,7.105616895745001,8.784539922870621,44.833366860039526,2.1499977111816406,-1.32662883519248,-1.1269994735717788,-2.8555773343697766,0.601578387226219,-1.9912884039707777,-0.26271054317277986,2.2333044368529613,48.919960137115915,8.02388829901254,0.8642889303989981,2,0.22500038146972656,2.0,8.399998664855957,10.439998626708984,5.30999755859375,1,0.1208927441479517,1.2536218863939805,39.89500045776367,-2.306381833977941,40.68999862670898,-4.187500496705847,41.56999969482422,0.1208927441479517
5695,2022-02-23,40.26499938964844,41.08000183105469,39.849998474121094,39.93000030517578,1254044.0,-0.0014879447527788026,-3.9696829580308566,0.1942021101329282,43.61580932191882,43.34972960946299,0.5997048284822668,1.2424066807129464,6.912156876839575,8.869506180514499,43.80666461568964,1.2300033569335938,-1.291963766064761,-1.089500808715819,-2.856424316352822,0.677422698921184,-1.9729625625343203,-0.20603905489731744,2.043807589709168,47.39514665508523,6.000677776965361,0.8834617538185003,2,0.10250091552734375,2.0600013732910156,8.083749771118164,10.5,4.450000762939453,2,0.12032786027928521,-1.0235308901275457,40.32500076293945,1.2536218863939805,39.89500045776367,-2.306381833977941,40.68999862670898,0.12032786027928521
5696,2022-02-24,40.86999893188477,40.86999893188477,38.60499954223633,38.90499877929688,2254874.0,0.015025445210657962,1.3053427112109455,5.865688127718691,39.40495304235687,43.1835409066437,-0.18285980243847177,0.6560803660975054,6.068073034656784,8.284860297358073,42.49693675552176,2.2649993896484446,-1.0810678685719637,-0.47500114440916974,-2.250613454607354,1.3006111657890145,-1.3628072995082618,0.41280501068992237,1.2042797202641111,66.48714144157577,26.296431597326105,0.8878061550990914,2,-0.5024986267089915,1.4550018310546804,7.295000076293938,9.874999999999993,3.470001220703118,3,0.10264252029503895,-3.9696829580308566,40.26499938964844,-1.0235308901275457,40.32500076293945,1.2536218863939805,39.89500045776367,0.10264252029503895
5697,2022-02-25,41.68999862670898,42.150001525878906,41.20000076293945,41.7400016784668,2117917.0,0.020063609401870686,1.1839029052993433,-0.025446843702259237,46.69729237265663,43.829721404864635,-0.9499040644308892,-0.1237988904343652,5.032608486006467,7.504719257104149,40.60339759575512,1.2800025939941335,-0.9477910342476221,0.31549854278564027,-1.462577816792077,2.0935749023633576,-0.5735396370032149,1.2045367225744954,-3.289997100830071,87.73325602213524,46.10331864899289,0.8890381797888578,2,-1.322498321533196,0.4225025177002024,6.395000457763679,9.055000305175788,3.8900032043457102,4,0.07315910655376734,1.3053427112109455,40.86999893188477,-3.9696829580308566,40.26499938964844,-1.0235308901275457,40.32500076293945,0.07315910655376734
5698,2022-02-28,43.4900016784668,43.72000122070313,41.20500183105469,41.23500061035156,2525088.0,0.04317589616336992,-1.1727869387324712,-45.09726884344797,61.63952276771953,45.738124443482604,-2.5098359019743555,-1.9414309491923447,3.0326472563378246,5.759677727450395,39.566690898018074,2.5149993896484446,-0.7974627521863198,2.0635015487670927,0.10165741052635013,4.025345687007835,1.0825794796467179,3.0444236178874675,-5.015000152587888,95.67670008590227,48.72680073807048,0.9809220691203729,2,-2.4300003051757812,-1.917501449584961,4.349997520446777,7.254997253417969,2.444999694824226,0,0.026902693120028465,1.1839029052993433,41.68999862670898,1.3053427112109455,40.86999893188477,-3.9696829580308566,40.26499938964844,0.026902693120028465
5699,2022-03-01,43.45000076293945,44.00500106811523,42.34500122070313,43.29999923706055,1794350.0,-0.0009197726829969222,1.6349159254258296,0.06651949216338061,57.29167954421433,46.5671069653054,-2.322111246952524,-1.895020792657597,2.878418600269427,5.853528496115665,38.977605230461556,1.6599998474120952,-0.627173572625523,1.9577505111694364,-0.18396928778730626,4.099470310126179,0.8868906116910651,3.028610410647808,-4.7651992492675745,89.72221947501315,41.39785595392707,1.0708598994783727,3,-2.247499465942383,-2.247499465942383,3.389998435974121,6.2949981689453125,0.5900001525878906,1,0.05926353780724858,-1.1727869387324712,43.4900016784668,1.1839029052993433,41.68999862670898,1.3053427112109455,40.86999893188477,0.05926353780724858
5700,2022-03-02,43.90499877929688,44.47999954223633,43.17499923706055,43.415000915527344,2275768.0,0.010471760837010624,-1.6907188925593835,3.2666191953614225,61.5253144357093,47.60704139733184,-2.5989241719047484,-2.4031334766558246,2.191143232912772,5.4312228923437615,38.594082440902845,1.3050003051757812,-0.39462158734743014,2.368248558044442,0.06260042967058865,4.673896686418296,1.215424493857519,3.5210726222313653,-4.900985292358399,90.21275297124348,40.420093575211865,1.1528240641869254,3,-2.464998245239265,-2.464998245239265,2.4475011825561452,5.567501068115227,-0.34000015258790484,2,0.039403247701537136,1.6349159254258296,43.45000076293945,-1.1727869387324712,43.4900016784668,1.1839029052993433,41.68999862670898,0.039403247701537136
5701,2022-03-03,43.06999969482422,44.2400016784668,42.94499969482422,43.3849983215332,1192633.0,-0.01901831471787674,-3.584088960306797,-0.6428571428571336,63.926671169409126,50.0964331425161,-1.708434052808812,-1.5138283188726973,2.780340246549386,6.285449245987735,37.84667748646125,1.2950019836425781,-0.2591170457554597,1.4494995117187486,-0.9540742733793977,3.853073296816895,0.24771261916967546,2.6512864042678217,-3.627907323461905,57.0121837754352,0.8830386527539318,1.201786892549072,3,-1.6299991607666016,-1.6299991607666016,2.988750457763672,6.315000534057617,-1.0999984741210866,3,0.038193649162281185,-1.6907188925593835,43.90499877929688,1.6349159254258296,43.45000076293945,-1.1727869387324712,43.4900016784668,0.038193649162281185
5702,2022-03-04,42.13999938964844,43.57500076293945,42.0,42.27000045776367,1696647.0,-0.02159276321721315,-6.682933410247583,0.4127036027853467,60.42480674900782,52.400641929815045,-0.6158880837845686,-0.6548111037882052,3.4467296933026077,7.225472325783038,37.218621628674484,1.5750007629394531,-0.21859014093470108,0.5432493209838896,-1.8281197177364135,2.9146183597041926,-0.642435198376262,1.728933840344041,-2.2948744446162053,28.549563726455148,-29.6688458508438,1.1856845193601524,3,-0.6999988555908203,-0.6999988555908203,3.2637500762939453,6.590000152587891,-1.5849990844726562,4,0.052206948144376986,-3.584088960306797,43.06999969482422,-1.6907188925593835,43.90499877929688,1.6349159254258296,43.45000076293945,0.052206948144376986
5703,2022-03-07,43.38999938964844,44.01499938964844,40.65999984741211,41.0099983215332,2473569.0,0.029663028431534677,-1.1785725344097062,-18.307550104169724,62.81511822154973,55.26012973606024,-1.472874627918344,-1.914357626190835,1.9289913165116275,5.989911598168703,36.779236986922584,3.354999542236328,-0.21487198100254545,1.7369993209838839,-0.7515856725106715,4.225584314478439,0.49270682423660617,2.9812918177311616,-3.17408447683988,71.46596231238578,11.59792759742939,1.2442924967472773,3,-1.8474998474121094,-1.9499988555908203,1.692500114440918,5.034999847412109,-2.5699996948242188,0,0.05047251606850023,-6.682933410247583,42.13999938964844,-3.584088960306797,43.06999969482422,-1.6907188925593835,43.90499877929688,0.05047251606850023
5704,2022-03-08,40.15999984741211,43.7599983215332,39.9900016784668,42.59000015258789,2551763.0,-0.07444110596154818,-1.7220225356612655,-1.0210080733703797,46.587764376594166,55.5903469643575,1.9347139920148493,1.2941790137660476,4.833692330647956,9.211243931219315,35.86554967670344,3.7699966430664062,-0.07878710523335997,-1.4372501373291016,-4.010023282029394,1.1355230073711908,-2.7236367096792478,-0.15086356497895537,4.319999694824219,3.786152557377662,-54.80323166908487,1.2863865723501444,3,1.3824996948242188,1.2800006866455078,4.922499656677246,8.264999389648438,0.3600006103515625,1,0.14379983933817297,-1.1785725344097062,43.38999938964844,-6.682933410247583,42.13999938964844,-3.584088960306797,43.06999969482422,0.14379983933817297
5705,2022-03-09,42.060001373291016,42.060001373291016,40.25,41.38000106811523,1790355.0,0.04731079514686165,4.32353106171953,-0.27983548138962006,51.74626367737291,56.9616037015815,0.3532592793257905,-0.6493536310068606,2.63472440752912,7.314733108544559,35.188613036584094,1.9000015258789062,0.20910060030984567,0.46925125122070455,-2.097867173771455,3.036369676212864,-0.8143079612753752,1.7528104637167843,2.3301982116699236,48.70587517233456,-7.4703575310701495,1.283559212496081,3,0.17499923706054688,-0.6200008392333984,3.02249813079834,6.359998703002937,-1.5100021362304688,2,0.04707559385610649,-1.7220225356612655,40.15999984741211,-1.1785725344097062,43.38999938964844,-6.682933410247583,42.13999938964844,0.04707559385610649
5706,2022-03-10,41.43999862670898,42.31499862670898,41.10499954223633,41.97000122070313,1721135.0,-0.014740911230111231,-1.0166638586273973,-0.779415229611026,52.72331070187084,57.63116129371642,1.1874974492973251,-0.06746383032484715,2.9588335169679425,7.927152192433219,34.14999583797857,1.2099990844726491,0.5012393555020864,-0.12875137329102415,-2.6929724239409154,2.435469677358867,-1.4108618986159698,1.1533591520339215,2.8621970001220802,36.024789385942206,-20.491932294072576,1.2821105253249465,3,0.7950019836425852,1.9073486399179274e-06,3.4537506103515696,6.150001525878913,-1.1949996948242045,3,0.0512789592283045,4.32353106171953,42.060001373291016,-1.7220225356612655,40.15999984741211,-1.1785725344097062,43.38999938964844,0.0512789592283045
5707,2022-03-11,41.55500030517578,42.13000106811523,40.11999893188477,41.43999862670898,1585812.0,0.0027751371206050646,2.1778609403129683,-0.21698323700670846,56.34071375303914,57.042404736529704,1.1748840409590997,-0.12259358766007722,2.5557466146491095,7.809868869217951,32.99723632588789,2.0100021362304545,0.7256211751373911,-0.05574970245361044,-2.588414653102504,2.476915248195283,-1.3220821777780571,1.2105827728708363,2.6609514426879883,38.88197556886409,-22.144469877513572,1.266332475324447,3,0.6800003051757812,-0.11499977111816406,3.046248435974121,5.774999618530273,-1.2600021362304688,4,0.009986786487296895,-1.0166638586273973,41.43999862670898,4.32353106171953,42.060001373291016,-1.7220225356612655,40.15999984741211,0.009986786487296895
5708,2022-03-14,41.92499923706055,42.599998474121094,40.52999877929688,41.415000915527344,1308368.0,0.00890383658206062,1.225809958017741,4.434703287225652,56.139668791927235,56.914403541831135,0.6253007739736205,-0.3822383277938073,1.9440567421297388,7.437720761025133,31.181182945472262,2.0699996948242116,0.9718473207833824,0.23174934387206747,-2.224039296635553,2.687537984379688,-0.9961449763817427,1.4596436641258776,2.206433509415284,51.3262408907579,-10.76762798334319,1.2278943202538113,3,0.3100013732910156,-0.4849987030029297,2.125,5.405000686645508,-1.0799980163574148,0,-0.0326773752371049,2.1778609403129683,41.55500030517578,-1.0166638586273973,41.43999862670898,4.32353106171953,42.060001373291016,-0.0326773752371049
5709,2022-03-15,42.28499984741211,42.55500030517578,41.21500015258789,41.93000030517578,1466653.0,0.00858677678957065,1.994412217254357,0.6960798246729447,57.57689273150236,56.475690019141474,0.0923808070719474,-0.6715255492940457,1.3412428379821577,7.072054063801133,30.19434732211136,1.3400001525878906,1.1081147776532276,0.5249999999999986,-1.9182679747657474,2.9682679747657446,-0.6966339873828744,1.7466339873828716,1.7636042777035428,87.29844012693097,22.380912239104518,1.2216339873828734,3,-0.1699981689453125,-0.8449993133544922,1.6899995803833079,5.045000076293945,-2.1100006103515625,1,-0.03464585923789587,1.225809958017741,41.92499923706055,2.1778609403129683,41.55500030517578,-1.0166638586273973,41.43999862670898,-0.03464585923789587
5710,2022-03-16,43.71500015258789,44.27999877929688,42.81499862670898,42.900001525878906,1699558.0,0.03381814615906409,-1.9746062359369836,2.295773739805074,60.049452252300775,56.04488791724055,-1.5281012652399468,-1.9917847789290732,-0.31028884191245965,5.643208484711749,28.945324179730864,1.9949989318847727,0.9722668249781492,1.820500373840332,-0.745487746632925,4.386488494313589,0.5375063136036999,3.103494434076964,-3.7249984741210938,86.41830174439859,20.802942913128007,1.2829940602366285,3,-1.5799999237060547,-2.2749996185302734,0.18249893188476562,3.614999771118164,-3.8400001525878906,2,-0.07308703382527793,1.994412217254357,42.28499984741211,1.225809958017741,41.92499923706055,2.1778609403129683,41.55500030517578,-0.07308703382527793
5711,2022-03-17,44.375,44.685001373291016,43.75500106811523,44.0,1535058.0,0.01509778897651537,-1.1502950333841773,0.4601234747035999,59.59271209175331,55.95243295532338,-2.216620958901075,-2.562233358172108,-1.129239424400005,4.943983944038287,28.212379742491866,0.970001220703125,0.9075190175042849,2.340250205993655,-0.4480554904921661,5.1285559024794765,0.9460973577507445,3.734403054236566,-4.2991983795166036,93.20917398687043,29.136135561840362,1.3941528482429117,3,-2.0374984741210938,-2.832498550415039,-0.7325010299682617,2.9549999237060547,-5.770000457763672,3,-0.08619720029159328,-1.9746062359369836,43.71500015258789,1.994412217254357,42.28499984741211,1.225809958017741,41.92499923706055,-0.08619720029159328
5712,2022-03-18,45.54999923706055,45.54999923706055,43.90499877929688,44.599998474121094,3349694.0,0.02647885604643485,2.463156077209396,2.5333353678385415,57.70380379734915,55.384509130412205,-3.1928003958758637,-3.535744503974655,-2.4247659426694312,3.7301268265561873,27.071952482349438,1.6450004577636648,0.7834822831569284,3.272249412536624,0.15026543572998463,6.394233389343263,1.7112574241333007,4.833241400939947,-5.289829626464844,100.0,38.2753676797653,1.5609919884033212,3,-2.779998779296875,-3.5749988555908203,-2.0812501907348633,1.7800006866455078,-5.1399993896484375,4,-0.1164654312630482,-1.1502950333841773,44.375,-1.9746062359369836,43.71500015258789,1.994412217254357,42.28499984741211,-0.1164654312630482
5713,2022-03-21,44.80500030517578,45.35499954223633,44.34000015258789,45.15499877929688,948890.0,-0.016355629953087147,1.7066650390625,-0.36841915056799535,54.81349722482482,56.29847944688228,-2.4875699830834606,-2.533957461048587,-1.7716225268599644,4.427709171114024,25.397437262952216,1.2099990844726562,0.6783637637399096,2.281750488281247,-0.8234681849714818,5.386969161533976,0.7291411516548862,3.834359824907608,-4.227440916992187,82.81432320128405,23.613708005773674,1.5526093366263631,3,-1.970001220703125,-2.8299999237060547,-1.5312509536743164,2.5249996185302734,-2.084999084472649,0,-0.10065845565253762,2.463156077209396,45.54999923706055,-1.1502950333841773,44.375,-1.9746062359369836,43.71500015258789,-0.10065845565253762
5714,2022-03-22,45.20000076293945,45.20000076293945,44.11000061035156,44.724998474121094,1150256.0,0.00881599051608628,3.589452212112208,-1.357155313351471,54.62005596702618,56.6177897012882,-2.338366756998134,-2.6825444858660177,-2.2735132546353896,3.96651001538568,23.27906217254217,1.0900001525878906,0.6860361760359268,2.4330009460449205,-0.7107726752863286,5.5767745673761695,0.8611141353792959,4.004887756710545,-4.324094983823244,87.20298369234722,30.60639846778325,1.571886810665625,3,-2.365001678466797,-3.2250003814697266,-2.562501907348633,1.7449989318847656,-2.6650009155273438,1,-0.09634954576830645,1.7066650390625,44.80500030517578,2.463156077209396,45.54999923706055,-1.1502950333841773,44.375,-0.09634954576830645
5715,2022-03-23,45.11000061035156,45.88999938964844,44.685001373291016,45.52000045776367,747911.0,-0.001991153784707045,1.0956528950292737,-0.8631534143383741,57.68651190173664,57.16925650127329,-1.9782614222123058,-2.330441039782862,-2.291557483932692,3.970274820890552,21.402590957127565,1.2049980163574219,0.5649531719910001,2.100750732421872,-0.9772417611265496,5.178743225970294,0.5617544856476613,3.639746979196083,-3.9536492237586955,63.466070608583294,6.636112820555944,1.5389962467742127,3,-2.105001449584961,-2.9650001525878906,-2.597501754760742,1.8349990844726562,-3.575000762939453,2,-0.10939927524981152,3.589452212112208,45.20000076293945,1.7066650390625,44.80500030517578,2.463156077209396,45.54999923706055,-0.10939927524981152
5716,2022-03-24,45.06499862670898,45.36000061035156,44.71500015258789,45.11000061035156,1000479.0,-0.0009976054762512732,1.3669655418600257,0.10976097656288078,61.80863072916581,57.77680283195403,-1.5253884392075108,-2.0606992663165045,-2.326402075517798,3.907626008648357,18.984084151447608,0.6450004577636719,0.9061287397244939,1.8459987640380788,-1.1896312907434918,4.8816288188196495,0.32818373664728995,3.3638137914288677,-3.5299553998716675,58.43826149789708,-1.887639576834701,1.5178150273907858,3,-1.854999542236321,-2.9199981689453054,-2.709999084472649,1.8800010681152415,-3.1899986267089773,3,-0.11516695406339117,1.0956528950292737,45.11000061035156,3.589452212112208,45.20000076293945,1.7066650390625,44.80500030517578,-0.11516695406339117
5717,2022-03-25,44.7400016784668,45.97000122070313,44.459999084472656,44.79499816894531,855954.0,-0.007211737671052765,-3.910562650804209,1.2220903619562367,55.890060852062014,57.749068616413446,-0.7834781469826595,-1.5763059290165415,-2.0663645341223145,4.121191082210721,17.586783254431474,1.5100021362304759,1.0408063057856367,1.3685016632080078,-1.6501059803880196,4.387109306804035,-0.1408021585900059,2.8778054850060215,-2.856561958604594,33.87101405284776,-24.01113033914538,1.5093038217980153,3,-1.147500991821289,-2.5550003051757812,-2.6000022888183594,2.204998016357422,-3.3100013732910156,4,-0.13712565726574888,1.3669655418600257,45.06499862670898,1.0956528950292737,45.11000061035156,3.589452212112208,45.20000076293945,-0.13712565726574888
5718,2022-03-28,44.65999984741211,45.15499877929688,44.185001373291016,44.84000015258789,1008742.0,-0.0017881499341381168,1.3950625423856284,3.2729416660886455,77.07579537076901,59.915613354109745,-0.3070018574596318,-1.4800388727051512,-2.072933886876612,4.082256725468014,17.121509463402045,0.9699974060058665,1.2248852615837933,1.2299999237060533,-1.8431334640817738,4.30313331149388,-0.3065667701878567,2.7665666175999633,-2.367903977465815,29.569841751642667,-33.70286162470907,1.5365666938939122,3,-0.2674999237060547,-2.4749984741210938,-2.7762508392333984,2.219999313354492,-3.1699981689453125,0,-0.09516345755756361,-3.910562650804209,44.7400016784668,1.3669655418600257,45.06499862670898,1.0956528950292737,45.11000061035156,-0.09516345755756361
5719,2022-03-29,46.0250015258789,46.26499938964844,44.95500183105469,45.0,1307640.0,0.030564301010535866,-1.3497759074891376,-5.694443267070702,75.49837574963036,61.63216040936858,-1.2132827755664763,-2.7850264774565687,-3.4873801021582054,2.6044101131372415,17.058830050187098,1.6049995422363281,1.403562978713552,2.4662515640258746,-0.8188602653980652,5.7513633934498145,0.8236956493139047,4.108807478737845,-3.3651151208569203,88.46163016107907,22.38190854701962,1.6425559147119717,3,-1.0150012969970632,-3.6925010681152273,-4.141252517700188,0.8549976348877024,-6.530002593994126,1,-0.07180880381540966,1.3950625423856284,44.65999984741211,-3.910562650804209,44.7400016784668,1.3669655418600257,45.06499862670898,-0.07180880381540966
5720,2022-03-30,45.6349983215332,46.06000137329102,45.26499938964844,46.06000137329102,1018159.0,-0.008473724962864027,2.741158941586093,-0.41463650641241334,77.79984407531715,63.65517507420901,-0.5836650291956573,-2.3808374539567723,-3.166557386186497,2.8920463122891817,17.29633296093731,0.7950019836425852,1.5765064578067012,1.989748382568358,-1.4223996617560317,5.401896426892748,0.28367436040616667,3.6958224047305492,-2.542498358356049,69.71145822444012,-0.16298723965940098,1.7060740221621944,3,-0.5499992370605469,-3.1999988555908203,-4.197497367858887,0.81500244140625,-7.894996643066406,2,-0.06793028570482795,-1.3497759074891376,46.0250015258789,1.3950625423856284,44.65999984741211,-3.910562650804209,44.7400016784668,-0.06793028570482795
5721,2022-03-31,44.71500015258789,46.13000106811523,44.57500076293945,45.83000183105469,1430668.0,-0.020159925556767377,-1.229390386966035,2.6235145226725587,68.92214958817274,64.9016579398561,0.4354235206505308,-1.4032251984234207,-2.3410740592559023,3.691153475286079,17.2465663973096,1.5550003051757741,1.6985753656653202,0.9875001907348633,-2.4455047585524454,4.420505140022172,-0.7290022839087911,2.7040026653785176,-1.2418002582341856,25.480734843441372,-46.318246072589034,1.7165024746436528,3,0.4724998474121094,-2.280000686645508,-3.3687496185302734,1.7350006103515625,-6.6399993896484375,3,-0.07111708138933637,2.741158941586093,45.6349983215332,-1.3497759074891376,46.0250015258789,1.3950625423856284,44.65999984741211,-0.07111708138933637
5722,2022-04-01,44.34000015258789,44.75500106811523,44.060001373291016,44.6150016784668,1137118.0,-0.008386447472220282,1.5045020276308034,0.2466377685252026,64.45242337050172,65.97264973382019,0.6936832981044958,-0.9011587776685701,-2.030143914955275,3.9332322783340956,16.6050939372764,0.6949996948242116,1.667212278141136,0.502500152587892,-2.856517009830519,3.861517315006303,-1.1770084286213134,2.1820087337970975,-0.5317843187988203,12.698368761320838,-59.14191441049421,1.6795085812092065,4,0.8225002288818359,-1.2124996185302734,-2.9937496185302734,2.1100006103515625,-6.1100006103515625,4,-0.05559314713813823,-1.229390386966035,44.71500015258789,2.741158941586093,45.6349983215332,-1.3497759074891376,46.0250015258789,-0.05559314713813823
5723,2022-04-04,45.58000183105469,45.72000122070313,44.275001525878906,44.5,981170.0,0.027965757198907593,1.1249985975383876,-3.927257594673325,67.83974231081737,67.44150377201922,-0.47474824175460384,-2.07506844995185,-3.243917667122119,2.5621787227583326,15.568968482557432,1.4449996948242259,1.6313801444429217,1.6330017089843736,-1.8064132569669695,5.072416674935717,-0.08670577399129797,3.352709191960045,-1.5200004577636719,68.9343231371545,-0.9113385416579973,1.7197074829756716,4,-0.41750144958496094,-2.4525012969970703,-4.340001106262207,0.8699989318847656,-7.990001678466797,0,-0.09104873539191949,1.5045020276308034,44.34000015258789,-1.229390386966035,44.71500015258789,2.741158941586093,45.6349983215332,-0.09104873539191949
5724,2022-04-05,45.93500137329102,46.54999923706055,45.65999984741211,45.67499923706055,1071079.0,0.007788493373742433,-5.137907447844045,0.2407423105723515,63.602942551432996,68.0988849553188,-0.7984937884962804,-2.081980331780848,-3.5539999773659545,2.0830883221489245,14.38312969089845,0.9699974060058594,1.5549212737611455,1.699251174926765,-1.348914053239099,4.747416403092629,0.17516856084383647,3.2233337890096934,-1.875000000000007,75.30126942203485,7.239972598529988,1.5240826140829316,4,-0.6300010681152415,-2.665000915527351,-4.618750572204597,0.27499961853026633,-7.830001831054695,1,-0.09676716146587028,1.1249985975383876,45.58000183105469,1.5045020276308034,44.34000015258789,-1.229390386966035,44.71500015258789,-0.09676716146587028
5725,2022-04-06,44.040000915527344,45.974998474121094,43.86000061035156,45.875,1235444.0,-0.04125395452508962,1.0786260314699079,-7.0576307990256,48.2171424580688,66.58871959186358,1.0379132460364175,-0.03271490442413949,-1.6343702652540841,3.8399623953156095,12.710405178129319,2.1149978637695312,1.529460226918225,-0.29474925994873047,-3.169032452933628,2.579533933036167,-1.7318908564411828,1.1423923365437219,2.509998321533203,6.691464575058107,-55.785075821789604,1.4371415964924492,4,1.164999008178711,-0.7700004577636719,-2.8374996185302734,2.1700000762939453,-6.115001678466797,2,-0.10320167777381051,-5.137907447844045,45.93500137329102,1.1249985975383876,45.58000183105469,1.5045020276308034,44.34000015258789,-0.10320167777381051
5726,2022-04-07,43.56499862670898,44.30500030517578,43.38000106811523,44.22000122070313,1087728.0,-0.01078570115676114,1.2424203191396073,0.3569498205948098,38.58540000982736,64.66597949828194,1.4279260913673184,0.6425959465994495,-1.1025157287966323,4.1691611667625565,11.245153118369611,0.924999237060554,1.4623608689553151,-0.8760015487670998,-3.4400974935500486,1.688094396015849,-2.158049521158574,0.4060464236243746,2.9850006103515696,5.83588850006497,-49.75049129806641,1.2820479723914726,4,1.4000015258789134,-0.2949981689453054,-2.12499809265136,2.645002365112312,-5.42499923706054,3,-0.13370818620136427,1.0786260314699079,44.040000915527344,-5.137907447844045,45.93500137329102,1.1249985975383876,45.58000183105469,-0.13370818620136427
5727,2022-04-08,41.97000122070313,44.09000015258789,41.7599983215332,43.96500015258789,1439657.0,-0.03661190075254539,1.0757264495431706,3.045787833784612,35.14930664072649,60.00748075049944,2.892896668137489,2.3929669646134784,0.5306826624452086,5.595145579763951,9.597258518208125,2.3300018310546875,1.3067123571032013,-2.491749000549312,-4.962526519847103,-0.020971481251521595,-3.727137760198211,-1.2563602409004133,4.453198089599603,4.384193299195,-45.78519962403667,1.2353887596488964,4,2.184997558593743,1.2999992370605398,-0.5300006866455149,4.239999771118157,-4.80000305175782,4,-0.092804392291567,1.2424203191396073,43.56499862670898,1.0786260314699079,44.040000915527344,-5.137907447844045,45.93500137329102,-0.092804392291567
5728,2022-04-11,40.55500030517578,41.9900016784668,40.310001373291016,41.76499938964844,1837988.0,-0.03371457885089013,1.0240922878941079,0.6065161565422593,28.017048238470252,54.73177769370387,4.095000450075801,3.900024781627927,1.9247084832341557,6.845400240323883,8.462944983833808,1.6800003051757812,1.0471746957376737,-3.838249969482419,-6.656658137567746,-1.0198418013970922,-5.247454053525082,-2.4290458854397556,5.588406945800784,3.9262662781868936,-39.8418824872522,1.4092040840426632,4,2.875,2.7150001525878906,0.8850002288818359,5.655000686645508,-2.775001525878899,0,-0.05732957084068191,1.0757264495431706,41.97000122070313,1.2424203191396073,43.56499862670898,1.0786260314699079,44.040000915527344,-0.05732957084068191
5729,2022-04-12,40.81999969482422,41.54499816894531,39.77000045776367,40.06999969482422,1506955.0,0.006534320987654274,-1.6296292110066857,-0.6198351797322774,30.027938913728207,49.423788231305096,3.3682319347920426,3.7098497434197952,1.651535877744081,6.448734716291476,7.348053916481867,1.7749977111816406,0.8964460844111244,-3.5000005722045913,-6.610165754113886,-0.38983539029529624,-5.055083163159239,-1.9449179812499438,4.856735085937501,16.921830342130196,-23.348597747890107,1.5550825909546466,4,2.3400001525878906,2.3400001525878906,0.6712503433227539,5.39000129699707,-2.579998016357422,1,-0.07912786786830561,1.0240922878941079,40.55500030517578,1.0757264495431706,41.97000122070313,1.2424203191396073,43.56499862670898,-0.07912786786830561
5730,2022-04-13,40.52000045776367,40.75500106811523,39.73500061035156,40.560001373291016,1331128.0,-0.0073493199241396745,3.744184808644399,-0.053334554036458336,29.331527814496482,45.024830256452184,3.203218846686184,3.9613134115266604,1.9113379626114337,6.632189177236526,7.4467184530703445,1.0849990844726562,0.5284765838182395,-3.640249824523927,-7.179828380720423,-0.10067126832743156,-5.410039102622179,-1.8704605464256758,4.566060890698246,17.177240696562098,-19.936055404710014,1.7697892780982478,4,2.622499465942383,2.622499465942383,0.9712495803833008,5.690000534057617,-1.9650001525878906,2,-0.05960021935450466,-1.6296292110066857,40.81999969482422,1.0240922878941079,40.55500030517578,1.0757264495431706,41.97000122070313,-0.05960021935450466
5731,2022-04-14,40.54999923706055,41.36999893188477,40.474998474121094,40.79999923706055,1310283.0,0.0007403449890910352,-3.4749852181045195,6.249856952126645,30.420557715631915,41.24351185035554,2.8164650134484646,3.826235452373645,1.8928872391040628,6.468669728954424,7.660874875851419,0.895000457763679,0.05845359773113046,-3.4190010070800767,-7.306015591837067,0.46801357767691343,-5.362508299458568,-1.4754937147015852,3.893934822828129,18.714092132613082,-18.032336787279746,1.9435072923784937,4,2.592500686645508,2.592500686645508,1.287501335144043,5.660001754760742,-3.3299980163574148,3,-0.06473489640909513,3.744184808644399,40.52000045776367,-1.6296292110066857,40.81999969482422,1.0240922878941079,40.55500030517578,-0.06473489640909513
5732,2022-04-19,40.24499893188477,40.56999969482422,39.45000076293945,40.56999969482422,1378955.0,-0.007521585965827082,5.892284939610549,1.300003051757784,29.794051797463922,37.01621290442737,2.7708913818589593,3.914098452311883,2.166799262675994,6.640533067256875,8.600138721966836,1.1199989318847656,-0.4457083647433393,-3.4587512969970646,-7.606767128596864,0.6892645346027351,-5.532759212796968,-1.3847433811971612,3.6338631140594515,31.299129228080048,-6.092567502949777,2.0740079157999,4,2.7550010681152273,2.7550010681152273,1.5925016403198171,5.800001144409173,-2.5900001525878906,1,-0.05230462412979753,-3.4749852181045195,40.54999923706055,3.744184808644399,40.52000045776367,-1.6296292110066857,40.81999969482422,-0.05230462412979753
5733,2022-04-20,40.29499816894531,40.599998474121094,39.77999877929688,40.10499954223633,2314599.0,0.0012423714346512238,1.0500011920940147,-0.5846097867295924,20.18728931837201,32.19225143408727,2.1147660051760226,3.698522265149194,2.096935112665001,6.447713698735782,9.582233800907959,0.8199996948242116,-0.8539147243622196,-3.1832519531250014,-7.56307412623601,1.1965702199860075,-5.373163039680506,-0.9933408665694969,2.963823297378241,40.33405500090132,9.013959533044602,2.1899110865555036,4,2.417501449584961,2.7050018310546875,1.5425024032592773,5.7050018310546875,-2.1149978637695312,2,-0.07755304980776467,5.892284939610549,40.24499893188477,-3.4749852181045195,40.54999923706055,3.744184808644399,40.52000045776367,-0.07755304980776467
5734,2022-04-21,40.84500122070313,41.650001525878906,40.29499816894531,40.400001525878906,1593993.0,0.013649412501566927,-3.1373743491782466,2.3421205854599125,25.486198176051644,29.666590958307587,0.856932365584349,2.9571389658574745,1.5649641330196005,5.76047096074317,10.20585844784506,1.3550033569335938,-1.2063155503613814,-2.415498924255367,-6.867341221313943,2.036343372803209,-4.641420072784655,-0.1895777757260788,1.8805853471466492,63.40908972685075,35.419073553302304,2.2259211485292885,4,1.032499313354485,2.154998779296868,0.9924993515014577,4.659999847412102,-1.4200019836425852,3,-0.07503984208115755,1.0500011920940147,40.29499816894531,5.892284939610549,40.24499893188477,-3.4749852181045195,40.54999923706055,-0.07503984208115755
5735,2022-04-22,40.17499923706055,40.57500076293945,39.86999893188477,40.02999877929688,1128047.0,-0.01640352463260497,-2.0322649449946066,0.32584394877155975,26.155468077569793,28.28548741027897,1.0292663707905518,3.4134771831357185,2.2160868851093767,6.280120015226849,11.212669326429364,0.9750022888183594,-1.7616503629435414,-2.8387508392333984,-7.404567217111143,1.7270655386443465,-5.121659028172267,-0.5558426502945295,2.0920053181017906,32.954464668112784,4.455076800380368,2.282908188938871,4,1.595001220703125,2.825000762939453,1.6025018692016602,5.180002212524414,0.26000213623046875,4,-0.04816422141481358,-3.1373743491782466,40.84500122070313,1.0500011920940147,40.29499816894531,5.892284939610549,40.24499893188477,-0.04816422141481358
5736,2022-04-25,39.875,40.1349983215332,39.290000915527344,39.81999969482422,1082320.0,-0.007467311580775404,1.939137011384444,0.37931125200601684,26.363163083599034,27.309249237264805,0.8390266689414005,3.4833097416711354,2.5033253012495464,6.4490091068298625,12.373038235821504,0.8849983215332031,-2.33723780251308,-2.8792501449584975,-7.543087582812291,1.7845872928952957,-5.211168863885391,-0.5473314260316045,1.997624024251131,24.788090388905054,-5.474145086150372,2.3319187189268966,4,0.7650012969970703,3.0450000762939453,1.9125003814697266,5.325000762939453,-0.6899986267089844,0,-0.033103440622550995,-2.0322649449946066,40.17499923706055,-3.1373743491782466,40.84500122070313,1.0500011920940147,40.29499816894531,-0.033103440622550995
5737,2022-04-26,38.60499954223633,40.400001525878906,38.43000030517578,40.1349983215332,2164252.0,-0.03184954126053097,-1.0957490412515472,-27.81800527118879,13.192608950344578,25.662089316361953,1.767361438808841,4.50088799638489,3.7831015289258687,7.589402337774949,13.333630402186907,1.970001220703125,-2.691449976925419,-3.8425004959106417,-8.756716440713461,1.0717154488921778,-6.2996084683120515,-1.385392523509232,2.8544047846189997,5.4347568546055935,-19.11219560321996,2.4571079724014084,4,1.4350013732910156,3.885000228881836,3.3350019454956055,6.085000991821289,0.2050018310546875,1,-0.03587613878917206,1.939137011384444,39.875,-2.0322649449946066,40.17499923706055,-3.1373743491782466,40.84500122070313,-0.03587613878917206
5738,2022-04-27,40.40999984741211,40.81499862670898,39.0099983215332,39.89500045776367,1878639.0,0.04675561006550444,1.7245350377152255,-0.33660117682257906,24.713958889970513,25.071647091499983,-0.0674648650155305,2.488763207190239,2.023237451120366,5.663974996334865,14.433653833274468,2.209999084472649,-2.8987659306102245,-1.8250001907348619,-6.703812358379089,3.0538119769093655,-4.2644062745569755,0.6144058930872518,0.5041117555408974,61.4906457024253,41.572460265621835,2.4394060838221123,4,-0.3699989318847656,2.0799999237060547,1.9625005722045898,3.5275001525878906,-0.9949989318847656,2,-0.06817622070076945,-1.0957490412515472,38.60499954223633,1.939137011384444,39.875,-2.0322649449946066,40.17499923706055,-0.06817622070076945
5739,2022-04-28,42.72000122070313,42.79499816894531,41.00500106811523,41.08000183105469,2035990.0,0.05716410249971715,1.0000042622475764,3.1844686083375446,44.17989756162218,26.72146595229173,-2.3240014895216135,-0.08594214184183357,-0.23561523793504335,3.2146205808258728,14.41641790541684,2.384998321533203,-2.8950299268858046,0.6502511978149457,-3.90093840522033,5.2014408008502215,-1.6253436037026958,2.925845999332587,-4.290000915527351,98.28185601498978,73.5225706194323,2.2755948015176384,4,-2.1075019836425852,-0.23000144958496804,-0.3150014877319407,0.8899993896484304,-3.9000015258789134,3,-0.10627342663387285,1.7245350377152255,40.40999984741211,-1.0957490412515472,38.60499954223633,1.939137011384444,39.875,-0.10627342663387285
5740,2022-04-29,42.53499984741211,43.209999084472656,42.310001373291016,43.06499862670898,1360089.0,-0.004330556367151184,1.1951171856827845,-0.32317010764893034,45.339373326539416,28.379112131281452,-2.0373645085360437,-0.1529337519677938,-0.0029782061403977877,3.2593751497487915,14.310337637802489,0.8999977111816406,-2.6735027241604072,0.6202497482299805,-3.620238425117847,4.860737921577808,-1.4999943384439334,2.7404938349038943,-4.017699584960937,85.87867344267738,56.299807285441744,2.1202440866739125,4,-1.7150001525878906,-0.04500007629394531,-0.13000011444091797,0.9150009155273438,-2.9650001525878906,4,-0.0731162718116426,1.0000042622475764,42.72000122070313,1.7245350377152255,40.40999984741211,-1.0957490412515472,38.60499954223633,-0.0731162718116426
5741,2022-05-02,41.53499984741211,42.39500045776367,38.84500122070313,42.22000122070313,1389424.0,-0.023510050630947465,5.859902918704537,1.2924583981113913,47.91965022291609,30.393067511887246,-0.9867117924603761,0.6288551439881331,1.0164499011111374,4.107738088129871,15.285765644141257,3.6899986267089773,-2.5076832246705507,-0.22075023651122905,-4.252478468515392,3.8109779954929337,-2.236614352513314,1.7951138794908559,-2.8299916320800804,64.95816600800607,30.862510688870373,2.0158641160020823,5,-0.7150001525878906,0.9549999237060547,1.0399999618530273,1.6650009155273438,-2.8800010681152273,0,-0.026483651815629616,1.1951171856827845,42.53499984741211,1.0000042622475764,42.72000122070313,1.7245350377152255,40.40999984741211,-0.026483651815629616
5742,2022-05-03,41.875,42.51499938964844,41.459999084472656,41.6150016784668,1064136.0,0.0081858710445879,-2.701732664984641,-0.3795588325379063,57.036242045262284,34.48739559265284,-1.1970650667201426,0.09983317064821051,0.7285986577393544,3.626917179858374,16.664434535448823,1.0550003051757812,-2.28565592418785,0.2424999237060561,-3.6030036813122166,4.088003528724329,-1.6802518788030838,2.165251726215196,-3.029998779296868,69.4158135665208,30.20253844170088,1.9227518025091366,5,-1.0550003051757812,0.6149997711181641,0.8024997711181641,1.3250007629394531,-3.2949981689453125,1,-0.06423877317513993,5.859902918704537,41.53499984741211,1.1951171856827845,42.53499984741211,1.0000042622475764,42.72000122070313,-0.06423877317513993
5743,2022-05-04,41.43000030517578,41.89500045776367,41.13999938964844,41.63999938964844,833846.0,-0.010626858383861904,1.0972216335353706,-0.8076940006162243,53.19037802990944,37.565637798637034,-0.6416057128269657,0.22976407569899493,1.247280612230334,3.9305916195678705,17.521453341244055,0.7550010681152344,-2.087092261708733,0.005000305175784092,-3.361698087118455,3.3716986974700234,-1.6783488909713355,1.6883495013229037,-2.584999084472649,59.221084755361055,16.478069442685012,1.683349196147118,5,-0.6100006103515625,1.0599994659423828,1.4587507247924805,1.3400001525878906,-3.6949996948242188,2,-0.06323917240129617,-2.701732664984641,41.875,5.859902918704537,41.53499984741211,1.1951171856827845,42.53499984741211,-0.06323917240129617
5744,2022-05-05,41.4900016784668,42.95000076293945,41.45500183105469,42.47999954223633,1183915.0,0.0014482590598368095,-1.8207591984798757,4.714296094459582,55.20386512026928,40.79323747004809,-0.6710612939670426,-0.19006460794886948,1.2493155724738187,3.749255765758896,17.693691590761755,1.5200004577636719,-1.8374721495061905,0.28725166320801065,-2.3291274145887684,2.9036307410047897,-1.0209378756903789,1.5954412021064002,-2.4704005432128824,60.59568733624753,14.014887022032802,1.3081895388983893,5,-0.6700019836425781,0.9999980926513672,1.7987489700317383,0.8674983978271484,-5.325000762939453,3,-0.0500120674619392,1.0972216335353706,41.43000030517578,-2.701732664984641,41.875,5.859902918704537,41.53499984741211,-0.0500120674619392
5745,2022-05-06,39.49499893188477,41.18999862670898,38.57500076293945,40.97000122070313,1913631.0,-0.048083939886110594,1.7310723996773272,1.489904516765438,45.32565684728182,42.9001812215684,1.3604001721341064,1.5251760541172175,3.2863859207214077,5.5915694864839125,19.468800686773466,2.9150009155273438,-1.5446589677056153,-1.4805009841918846,-3.8357596676759798,0.8747576992922106,-2.658130325933932,-0.302871642449837,3.7150001525878835,21.02852957589302,-27.876071865269925,1.1776293417420494,5,1.325000762939446,2.9950008392333913,4.176251411437981,2.8625011444091726,-5.25,4,-0.017090752128508635,-1.8207591984798757,41.4900016784668,1.0972216335353706,41.43000030517578,-2.701732664984641,41.875,-0.017090752128508635
5746,2022-05-09,37.7400016784668,39.77999877929688,37.7400016784668,39.11000061035156,1332767.0,-0.04443593621675346,-1.9781002792806193,0.9288113939011491,40.16491702926485,45.89710434144843,3.1074844380365008,2.9738760264244135,5.044420969696603,7.188349539740869,21.140074691000738,2.0399971008300852,-1.388206776188973,-2.9442483901977567,-5.39011804567226,-0.49837873472325356,-4.167183217935012,-1.7213135624605016,5.3772974395751945,0.0,-49.01938264109204,1.2229348277372518,5,2.7349987030029297,4.404998779296875,6.019997596740723,4.592498779296875,-4.245002746582024,0,0.0484896114194282,1.7310723996773272,39.49499893188477,-1.8207591984798757,41.4900016784668,1.0972216335353706,41.43000030517578,0.0484896114194282
5747,2022-05-10,38.07500076293945,38.92499923706055,38.01499938964844,38.39500045776367,1053905.0,0.00887649892882214,-3.1363399916770702,0.23357660168682146,41.474669634823556,47.759405535320994,3.0054544574966684,2.4581418010671996,4.689979946712043,6.704895626358407,22.007944855920524,1.18499755859375,-1.1871503276932387,-2.414499282836914,-5.042778557876844,0.21377999220301547,-3.728638920356879,-1.1003596453169493,4.82720645751953,6.429925975823162,-41.88338217589384,1.314139637519964,5,2.3999996185302734,4.069999694824219,5.736248970031738,4.257499694824219,-3.740001678466797,1,0.015233040176901858,-1.9781002792806193,37.7400016784668,1.7310723996773272,39.49499893188477,-1.8207591984798757,41.4900016784668,0.015233040176901858
5748,2022-05-11,38.22999954223633,38.584999084472656,37.560001373291016,38.45500183105469,1604971.0,0.004070880530296472,3.2268226114724827,0.7031328231170875,39.64356083828437,47.2553681216168,2.8035230597021723,2.2345978736639367,4.458911121244569,6.400357190777427,22.298834798862803,1.0249977111816406,-0.9576432682737988,-2.1432504653930664,-4.958362599842957,0.671861669056824,-3.5508065326180116,-0.7356943981681212,4.4657194565429705,12.430394152401066,-32.569993080417724,1.407556067224947,5,2.155000686645508,3.825000762939453,5.915000915527344,4.102500915527344,-4.7550010681152415,2,0.009155173764302083,-3.1363399916770702,38.07500076293945,-1.9781002792806193,37.7400016784668,1.7310723996773272,39.49499893188477,0.009155173764302083
5749,2022-05-12,37.59000015258789,37.75,36.18999862670898,37.5,1817686.0,-0.016740763727746577,6.609765628634466,-0.3999966091924792,39.737995895452784,46.632992851496056,2.949474144324121,2.76180576977179,5.015124762693382,6.890686685505507,22.523886017236723,2.040000915527351,-0.475658295905923,-2.6217498779296875,-5.688320641766559,0.44482088590718405,-4.15503525984812,-1.0884644960112553,4.797575788662108,28.000030517578267,-17.758874066550206,1.5332853819184349,5,1.9799995422363281,3.779998779296875,6.555000305175781,4.742500305175781,-3.845001220703118,3,0.0038574210474879855,3.2268226114724827,38.22999954223633,-3.1363399916770702,38.07500076293945,-1.9781002792806193,37.7400016784668,0.0038574210474879855
5750,2022-05-13,38.10499954223633,38.28499984741211,37.54499816894531,37.77999877929688,1389611.0,0.013700435955251944,1.1605845106894843,3.6111134658584385,43.09133384851098,46.09651325433993,1.9444776430880921,2.1677453703079337,4.405928291971222,6.208012677997218,22.620319605726685,0.7400016784667969,-0.18943677037141526,-1.9860004425048814,-5.188633734313889,1.2166328493041263,-3.5873170884093852,-0.38468379660037755,3.7867702138503887,53.34264161930171,4.727372658232312,1.6013166459045023,5,1.4650001525878906,2.977499008178711,6.182500839233398,4.370000839233398,-4.229999542236328,4,-0.050911918383797716,6.609765628634466,37.59000015258789,3.2268226114724827,38.22999954223633,-3.1363399916770702,38.07500076293945,-0.050911918383797716
5751,2022-05-16,37.92499923706055,38.34000015258789,37.65999984741211,38.0,913447.0,-0.004723797594493262,-1.247936594008714,-0.2307710365388503,47.09897510942843,44.992372483691724,1.7417065218415644,2.256706483795952,4.5146163916482465,6.218068401452896,23.161377792151107,0.6800003051757812,-0.35130928209843404,-2.034750747680661,-5.37056699542476,1.3010655000634372,-3.702658871552707,-0.36684262380861554,3.510628828675948,63.43693686154405,8.97298713204956,1.667908123872048,5,1.6450004577636719,2.322500228881836,6.312500953674316,4.55000114440918,-3.8400001525878906,0,-0.09703362898369305,1.1605845106894843,38.10499954223633,6.609765628634466,37.59000015258789,3.2268226114724827,38.22999954223633,-0.09703362898369305
5752,2022-05-17,38.13999938964844,38.78499984741211,37.54999923706055,38.06999969482422,1043452.0,0.005669087855321386,-1.2252251013815383,-0.9333197701032501,38.795655387892175,43.39295885680092,1.051786561193346,1.9772962133018765,4.259313327383516,5.83169058164377,23.154736181126193,1.2350006103515625,-0.541065412885267,-1.7145006179809599,-5.143939939863181,1.714938703901261,-3.429220278922074,0.00021904296015407,2.8759783209658565,75.14450272247252,20.67837382300749,1.714719660941112,5,1.4300003051757812,2.0,5.977500915527344,4.335000991821289,-3.8899993896484375,1,-0.12178816287617356,-1.247936594008714,37.92499923706055,1.1605845106894843,38.10499954223633,6.609765628634466,37.59000015258789,-0.12178816287617356
5753,2022-05-18,37.16999816894531,38.32500076293945,36.97000122070313,38.22999954223633,1246929.0,-0.02543264908825338,1.1679926513896024,-15.142942779291554,18.43002005862219,39.30697607217346,1.513074159201679,2.8471512814352664,5.1366117773714635,6.616387236882318,23.244395094336916,1.354999542236321,-0.7445685792669181,-2.528251838684085,-6.152417427979799,1.0959137506116292,-4.340334633331942,-0.7161690440362278,3.4599012149565596,37.76489715757429,-10.69787689665442,1.8120827946478584,5,1.5200004577636648,2.530000686645508,6.542501449584961,5.305002212524414,-2.0649986267089844,2,-0.076271165567106,-1.2252251013815383,38.13999938964844,-1.247936594008714,37.92499923706055,1.1605845106894843,38.10499954223633,-0.076271165567106
5754,2022-05-19,37.77999877929688,37.915000915527344,36.099998474121094,36.29499816894531,1323636.0,0.01641110143667457,1.0683730959170898,-1.4009421570285774,24.199669075535198,36.95964409753495,0.3592443559901639,2.103608000299154,4.543213796771894,5.815562707202496,24.218317678987436,1.81500244140625,-1.0992347766958375,-1.765001106262197,-5.443793083916027,1.9137908713916332,-3.604397095089112,0.07439488256471805,2.4947085440295567,62.56981176574246,18.061640621603885,1.8393959888269151,5,0.15999984741210227,1.874999999999993,5.5700016021728445,4.6950016021728445,-1.145000457763679,3,-0.11394919121953229,1.1679926513896024,37.16999816894531,-1.2252251013815383,38.13999938964844,-1.247936594008714,37.92499923706055,-0.11394919121953229
5755,2022-05-20,38.2400016784668,38.72999954223633,37.70000076293945,37.71500015258789,1075546.0,0.012175831499020351,-2.711705271839989,0.3535362357558989,31.008662767688307,35.942282512915334,-0.3324632885847336,1.5717938069338828,4.044249012212745,5.170902334006186,24.828398045099362,1.029998779296875,-1.3995767114546922,-1.2082483291626005,-4.918918146142637,2.5024214878174362,-3.0635832376526224,0.6470865793274214,1.6172347599391088,79.70212699454576,36.22005915839121,1.8553349084900188,5,-0.7275028228759766,1.4149971008300781,4.9199981689453125,4.23499870300293,-1.9150009155273438,4,-0.11754713779505899,1.0683730959170898,37.77999877929688,1.1679926513896024,37.16999816894531,-1.2252251013815383,38.13999938964844,-0.11754713779505899
5756,2022-05-23,38.55500030517578,38.8650016784668,38.13999938964844,38.61999893188477,1274301.0,0.008237411424758534,1.612601466757394,-0.12380654818131649,30.809253704224744,34.757236298404344,-0.5807709554749181,1.2151342238979197,3.7131331016287916,4.679346474818885,25.154006657367706,0.7250022888183594,-1.7527308339814098,-0.8272497177124052,-4.552886204367361,2.898386768942551,-2.6900679610398868,1.0355685256150764,0.9265123368016432,88.78839008924864,46.57969746019294,1.862818243327479,5,-1.072500228881836,1.0999984741210938,4.587499618530273,3.9200000762939453,-2.3149986267089844,0,-0.12138504132102212,-2.711705271839989,38.2400016784668,1.0683730959170898,37.77999877929688,1.1679926513896024,37.16999816894531,-0.12138504132102212
5757,2022-05-24,37.22000122070313,38.55500030517578,37.21500015258789,37.9900016784668,1158356.0,-0.03462583514215234,-2.4358864006494745,11.846411174363288,27.935017398056843,33.456287027267955,0.6930764516419927,2.572970092805271,5.012462377711394,5.83446010662464,25.223057893686267,1.3400001525878906,-1.88979665789914,-2.09299888610839,-5.929308376426405,1.7433106042096256,-4.011153631267398,-0.17484414094938217,1.9233600044886572,40.50638150515526,0.43106781504762637,1.9181547451590066,5,0.2624988555908132,2.434997558593743,5.922498703002923,5.2549991607665945,-1.1350021362304759,1,-0.08422896382084677,1.612601466757394,38.55500030517578,-2.711705271839989,38.2400016784668,1.0683730959170898,37.77999877929688,-0.08422896382084677
5758,2022-05-25,37.65499877929688,37.81499862670898,37.1150016784668,37.40499877929688,1202325.0,0.01168719893409853,1.4561309579580957,-0.3246751316565219,30.660594954441024,32.44768692271109,0.187673367740409,2.0248049070807284,4.534186289812418,5.244071430698902,25.629665680407403,0.6999969482421804,-1.8019030411788108,-1.5202512741088796,-5.3884235156350755,2.3479209674173163,-3.4543373948719776,0.4138348466542183,1.2100028991699148,56.23864387324484,17.984103698848067,1.9340861207630988,5,-0.1724987030029368,1.999999999999993,5.345001220703118,4.8200016021728445,-2.539997100830078,2,-0.09042620872873286,-2.4358864006494745,37.22000122070313,1.612601466757394,38.55500030517578,-2.711705271839989,38.2400016784668,-0.09042620872873286
5759,2022-05-26,38.18000030517578,38.459999084472656,37.5,37.82500076293945,808383.0,0.01394241250560202,1.0983653032381253,1.4199981689453125,42.2143323373106,32.3502423103555,-0.27360818090809147,1.2039665987350077,3.959508817434525,4.5649943788386125,27.24222033259789,0.9599990844726562,-1.7410715519792674,-0.7682497024536161,-4.276668873703983,2.7401694687967506,-2.5224592880787995,0.9859598831715672,0.4085010528564439,60.85706438337054,19.57987394846795,1.7542095856251827,5,-0.6975002288818359,1.4749984741210938,4.6762495040893555,4.295000076293945,-2.854999542236328,3,-0.0805395688412972,1.4561309579580957,37.65499877929688,-2.4358864006494745,37.22000122070313,1.612601466757394,38.55500030517578,-0.0805395688412972
5760,2022-05-27,39.42499923706055,39.55500030517578,38.40999984741211,38.54999923706055,925821.0,0.032608667415751524,1.017618154563848,2.4647919106822407,60.61750521125787,33.85230121055877,-1.4658208958957175,-0.301426365791599,2.6321764879986063,3.1763855171990656,28.923866551086856,1.375,-1.6336285426796167,0.632249259948729,-2.4575194031834044,3.7220179230808625,-0.9126350716173377,2.177133591514796,-3.325000762939453,94.67208437364668,46.18360494317014,1.5448843315660659,5,-1.5974998474121094,0.22999954223632812,3.0137510299682617,3.0500011444091797,-4.424999237060547,4,-0.07076730423636046,1.0983653032381253,38.18000030517578,1.4561309579580957,37.65499877929688,-2.4358864006494745,37.22000122070313,-0.07076730423636046
5761,2022-05-30,40.435001373291016,40.88000106811523,39.74499893188477,39.83000183105469,1286260.0,0.025618317204202823,-1.929017586863767,0.6914280482700893,63.70499676570408,36.62000580809343,-2.3270507221478525,-1.4736160635740845,1.5286027079756082,2.0566479559672786,28.8103051375024,1.4550018310546804,-1.444819988857553,1.697251319885254,-1.22140878457094,4.615911424341448,0.23792126765715693,3.156581372113351,-4.265902862548828,88.18061707930941,32.952141075305846,1.4593300522280983,5,-1.9450016021728516,-0.7800025939941406,1.9499988555908203,2.039999008178711,-5.395000457763672,0,-0.10164462645638461,1.017618154563848,39.42499923706055,1.0983653032381253,38.18000030517578,1.4561309579580957,37.65499877929688,-0.10164462645638461
5762,2022-05-31,39.185001373291016,40.209999084472656,39.10499954223633,40.209999084472656,1788954.0,-0.03091381124140824,1.1561014823388427,-1.6942123747611872,54.92015276081048,40.674464997225456,-1.0205502176209365,-0.45901069756821755,2.630697177682322,3.202421249481631,28.874887477648194,1.3300018310546875,-1.3640948354851403,0.5817512512207017,-1.9505300880394003,3.1140325904808037,-0.6843894184093529,1.8478919208507563,-2.8274667602539054,54.98008048860565,-5.428170969333436,1.2661406696300526,5,-0.6950016021728516,0.4699974060058594,2.594999313354492,3.289999008178711,-2.440002441406243,1,-0.07515629939039803,-1.929017586863767,40.435001373291016,1.017618154563848,39.42499923706055,1.0983653032381253,38.18000030517578,-0.07515629939039803
5763,2022-06-01,38.810001373291016,39.3849983215332,38.71500015258789,39.25,951675.0,-0.009569988180620714,-1.126974707994502,0.42926791143927917,56.461869201176754,44.25915390007452,-0.43410156738730166,-0.3060498618375931,2.874401839779253,3.4896751836882345,28.88058719710882,0.6699981689453125,-1.341296601554113,0.33775119781493856,-1.8225675638776053,2.4980699595074825,-0.7424081830313298,1.417910578661207,-2.2715681020507787,38.75742483186566,-24.686532408352832,1.0801593808462704,6,0.1875,0.8449974060058594,2.4549989700317383,3.664999008178711,-1.6500015258789062,2,-0.07021391889704243,1.1561014823388427,39.185001373291016,-1.929017586863767,40.435001373291016,1.017618154563848,39.42499923706055,-0.07021391889704243
5764,2022-06-02,39.415000915527344,39.55500030517578,38.24499893188477,38.77999877929688,586716.0,0.015588753435414437,1.8633881148326799,-1.4431911776180448,56.8730378631617,47.13297335512712,-0.8747783337385187,-1.1325397633468128,2.12969608814106,2.790774883476516,29.628607995236685,1.3100013732910085,-1.2152959007633939,1.0465007781982436,-0.6539520957415448,2.746953652138032,0.19627434122834586,1.8967272151681414,-2.7029049324121104,44.402316322837464,-19.480016391477946,0.8502264369698954,6,-0.4174995422363281,0.23999786376953125,1.8499994277954102,3.059999465942383,-2.1550025939941406,3,-0.10909550011875246,-1.126974707994502,38.810001373291016,1.1561014823388427,39.185001373291016,-1.929017586863767,40.435001373291016,-0.10909550011875246
5765,2022-06-03,38.81999969482422,39.81499862670898,38.79999923706055,39.55500030517578,627851.0,-0.015095806339781803,-1.619348106437209,-1.1574773822253857,54.49974933094185,49.765250646984576,-0.2110460706149837,-0.6226228320229978,2.5780981116945583,3.2885000477407687,29.26040895492219,1.0149993896484304,-0.8109345539365762,0.48524951934814453,-1.1464680778713046,2.1169671165675936,-0.33060927926158,1.301108317957869,-1.9411875083089853,21.8216431415127,-40.377218123032165,0.815858798609724,6,0.17750167846679688,0.8349990844726562,2.7312498092651367,3.655000686645508,-1.75,4,-0.09003088509428159,1.8633881148326799,39.415000915527344,-1.126974707994502,38.810001373291016,1.1561014823388427,39.185001373291016,-0.09003088509428159
5766,2022-06-06,39.56999969482422,39.86999893188477,39.18000030517578,39.22999954223633,797721.0,0.019319938328077768,-2.136367183097403,-0.46258485748095246,56.82251835458475,52.974972975487674,-0.8961689792781158,-1.294883852694774,1.6886421925979889,2.4599260871313007,28.589847976502824,1.049999237060554,-0.4596705800340928,1.143749618530272,-0.5515415050154147,2.8390407420759587,0.2961040567574287,1.9913951803031154,-2.5311399530449847,67.43005903559013,6.584994020068422,0.8476455617728442,6,-0.5724983215332031,-0.04500007629394531,2.0850000381469727,2.905000686645508,-2.5699996948242188,0,-0.11549152716880051,-1.619348106437209,38.81999969482422,1.8633881148326799,39.415000915527344,-1.126974707994502,38.810001373291016,-0.11549152716880051
5767,2022-06-07,38.65499877929688,38.81499862670898,38.20000076293945,38.29999923706055,1216537.0,-0.023123601783778147,-1.2162225322876388,1.0441158321085378,57.1223030006748,55.915162758402545,0.2724431007539039,-0.35226376762716427,2.461156745469758,3.300293978745792,28.05771600264171,1.3699989318847656,-0.23844871842999282,0.19974880218506286,-1.4900775341749437,1.8895751385450694,-0.645164365994944,1.0446619703650697,-1.46249338446421,27.245420074010084,-35.01056332281159,0.8449131681800047,6,0.5350017547607351,0.8700008392333913,3.0000009536743093,3.8200016021728445,-1.6299972534179759,1,-0.0935195441192378,-2.136367183097403,39.56999969482422,-1.619348106437209,38.81999969482422,1.8633881148326799,39.415000915527344,-0.0935195441192378
5768,2022-06-08,38.58000183105469,38.834999084472656,38.224998474121094,38.77000045776367,909428.0,-0.0019401617025108786,2.8125528998033023,-0.5352080893177487,54.04450506132056,57.22962639440365,0.5503227000446742,-0.2631952347904374,2.392437192548698,3.2898837845011712,27.340680195098965,0.6100006103515625,-0.030705341230472527,0.10725173950195455,-1.5799999754136707,1.7945034544175797,-0.7363741179558616,0.9508775969597707,-1.2399966092907135,22.754579925990125,-37.83158391142477,0.8436258574578143,6,0.9599990844726562,0.9449977874755859,3.074997901916504,3.894998550415039,-1.5100021362304688,2,-0.04756357729596694,-1.2162225322876388,38.65499877929688,-2.136367183097403,39.56999969482422,-1.619348106437209,38.81999969482422,-0.04756357729596694
5769,2022-06-09,37.73500061035156,38.30500030517578,37.5,38.25,836050.0,-0.021902570777561414,1.5760009765625,2.7105426948019353,47.5425733303781,55.77685618541701,1.481341334396724,0.625284712384051,3.036934984741265,4.055113665435655,26.2818509547411,1.0800018310546875,0.32767564238724844,-0.7449995040893569,-2.4174614615319143,0.9274624533532005,-1.5812304828106392,0.09123147463192538,-0.2533955547335367,9.915642036373205,-46.25922080652339,0.8362309787212789,6,1.4549999237060547,1.789999008178711,3.919999122619629,4.739999771118164,0.2550010681152344,3,-0.015237862823347048,2.8125528998033023,38.58000183105469,-1.2162225322876388,38.65499877929688,-2.136367183097403,39.56999969482422,-0.015237862823347048
5770,2022-06-10,36.165000915527344,37.6150016784668,35.89500045776367,37.50500106811523,1626206.0,-0.0416059273732603,1.2051278289256502,2.6019451275517627,39.635734420285054,53.102493702592675,2.838810792490044,2.15287138472695,4.396626663610313,5.528377170949902,25.771928408035183,1.8400001525878906,0.6105981498595199,-2.217999267578122,-4.181711052300571,-0.2542874828556734,-3.1998551599393465,-1.2361433752168978,4.7150001525878835,6.7924669536727516,-43.387483878602076,0.981855892361224,6,1.8874988555908203,2.3774986267089844,5.489998817443848,6.309999465942383,2.2399978637695384,4,0.030277820497323082,1.5760009765625,37.73500061035156,2.8125528998033023,38.58000183105469,-1.2162225322876388,38.65499877929688,0.030277820497323082
5771,2022-06-13,34.24499893188477,35.7400016784668,34.060001373291016,35.39500045776367,2025399.0,-0.0530900576534542,-1.2105315993153607,0.8582099962137703,37.72182469398196,51.19156836183395,4.23363391129881,3.9874814065593966,6.109332773175545,7.332949633973563,25.503625030622658,2.104999542236328,0.6566911022888391,-3.954001235961904,-6.651093168908851,-1.2569093030149574,-5.3025472024353775,-2.6054552694884308,6.535302124023424,3.8742962778923897,-45.56590982472046,1.3485459664734727,6,2.720001220703118,3.2250022888183523,7.410000801086419,8.230001449584954,3.8800010681152273,0,0.08249381956642865,1.2051278289256502,36.165000915527344,1.5760009765625,37.73500061035156,2.8125528998033023,38.58000183105469,0.08249381956642865
5772,2022-06-14,33.49499893188477,34.84000015258789,33.35499954223633,34.72999954223633,1758781.0,-0.021901008129443733,1.041235383566672,1.073912149297102,33.26629739099957,48.614282605147594,4.572471106312797,4.6078962342851,6.651137062118885,7.98018957644932,25.609803207202674,1.4850006103515625,0.3895887599057488,-4.471751213073723,-7.892994241214751,-1.0505081849326956,-6.182372727144234,-2.761129699003213,7.016490136718737,2.5547336011512214,-44.12424926241027,1.7106215140705132,6,3.117500305175774,3.6225013732910085,7.8150014877319265,8.6500015258789,5.665000915527337,1,0.10464251917854894,-1.2105315993153607,34.24499893188477,1.2051278289256502,36.165000915527344,1.5760009765625,37.73500061035156,0.10464251917854894
5773,2022-06-15,34.334999084472656,34.544998168945305,33.59999847412109,33.630001068115234,1721114.0,0.025078375261217367,-1.4705770889742786,-0.5708483141208627,34.915651659101115,46.17457302691864,3.387129223117711,3.7361705158085243,5.56843445281055,7.079512014345362,25.509853569632295,1.0499992370605327,-0.009103983171058871,-3.4900011062622056,-7.2666951322235604,0.28669291969914923,-5.3783481192428795,-1.6016540932815317,5.74710061254882,19.797967498784306,-24.051241213677653,1.8883470129806756,6,2.2775001525878906,2.782501220703125,6.975001335144043,7.810001373291016,4.9550018310546875,2,0.07834578456775754,1.041235383566672,33.49499893188477,-1.2105315993153607,34.24499893188477,1.2051278289256502,36.165000915527344,0.07834578456775754
5774,2022-06-16,33.47499847412109,34.580001831054695,33.15999984741211,34.299999237060554,1012886.0,-0.025047346243864843,1.050535570177723,-1.170217140754629,25.930426242885602,43.00020379491238,3.7056161104273784,4.487174471788265,6.1592908780805615,7.88016401525239,25.150256480906286,1.4200019836425852,-0.28360851430254286,-4.134751701354986,-8.383468481336557,0.11396507862658467,-6.259110091345768,-2.0103933113642043,6.203475213613281,7.070673338744818,-29.096065160665788,2.124358389990784,6,3.040000915527351,3.5450019836425852,7.745001792907722,8.580001831054695,6.0050010681152415,3,0.10739361865788766,-1.4705770889742786,34.334999084472656,1.041235383566672,33.49499893188477,-1.2105315993153607,34.24499893188477,0.10739361865788766
5775,2022-06-17,33.74499893188477,34.169998168945305,33.34000015258789,33.34000015258789,3413806.0,0.008065734729530094,-3.098767990354874,-0.49090715729022666,21.213421428088424,39.04363746974613,2.9502736835528225,4.071922838594986,5.678825369326894,7.552181671811518,25.354273320193943,0.8299980163574148,-0.5702574634567057,-3.640001106262197,-8.211627686458321,0.9316254739339271,-5.925814396360259,-1.354187816164135,5.411996848623815,22.67436702684508,-6.627398166370405,2.2858132900980603,6,2.25250053405761,3.275001525878899,6.7250003814697195,7.624999999999993,5.380001068115227,4,0.1257964996576435,1.050535570177723,33.47499847412109,-1.4705770889742786,34.334999084472656,1.041235383566672,33.49499893188477,0.1257964996576435
5776,2022-06-20,33.875,34.31999969482422,33.549999237060554,33.72999954223633,791888.0,0.0038524543556108792,-2.0495003134844176,0.35802690076105165,24.71428836121754,35.44274695425088,2.1539981338909726,3.766438055779169,5.350843626872802,7.382808061616217,25.616318352709968,0.7700004577636648,-0.9390947645036576,-3.2760000228881836,-8.069196627873673,1.5171965820973057,-5.672598325380925,-0.8794017203954425,4.802236105860871,42.55952516110281,15.824052694418505,2.3965983024927437,6,2.122499465942383,3.145000457763672,6.451249122619629,7.494998931884766,5.575000762939453,0,0.13372690123385622,-3.098767990354874,33.74499893188477,1.050535570177723,33.47499847412109,-1.4705770889742786,34.334999084472656,0.13372690123385622
5777,2022-06-21,34.084999084472656,34.404998779296875,33.830001831054695,33.93000030517578,989626.0,0.006199234965982514,-2.2394584139265885,1.0689537239220226,27.14077908387496,32.453444067868034,1.3718351156015274,3.4883812573295288,4.992641543673024,7.133619212014118,25.507838060271126,0.5749969482421804,-1.2695508565653455,-2.9092508316040053,-7.894158025293606,2.0756563620855957,-5.401704428448809,-0.4167972347592013,4.150858120712314,65.14070034520243,38.27662526426923,2.4924535968448005,6,1.647500991821289,2.9350013732910156,5.8237504959106445,7.284999847412109,6.225002288818359,1,0.11852724142708748,-2.0495003134844176,33.875,-3.098767990354874,33.74499893188477,1.050535570177723,33.47499847412109,0.11852724142708748
5778,2022-06-22,34.25,34.380001068115234,33.18000030517578,33.610000610351555,1431740.0,0.004840866068924532,1.6666638409697792,4.129060838747831,23.900966723671843,29.826598889345117,0.5900847043223791,3.2203140877940655,4.723916017556803,6.9084344540747225,25.44193902718279,1.2000007629394531,-1.726318431953132,-2.573999977111818,-7.694624762661988,2.5466248084383523,-5.134312369886906,-0.01368758433672923,3.5797886165631425,76.76046689680145,49.96205021521604,2.560312392775086,6,1.1375007629394531,2.770000457763672,5.604999542236328,7.119998931884766,6.805000305175781,2,0.14335765977845583,-2.2394584139265885,34.084999084472656,-2.0495003134844176,33.875,-3.098767990354874,33.74499893188477,0.14335765977845583
5779,2022-06-23,35.10499954223633,35.10499954223633,33.514999389648445,33.865001678466804,1232322.0,0.02496349028427236,1.5645207932122769,1.937498509882427,31.708521892525113,28.945797497371792,-0.7567987923795343,2.2378679994848056,3.7644454279233557,6.0026415426290285,25.617421381368366,1.5900001525878835,-2.140537801459203,-1.5652503967285156,-6.699085231874335,3.5685844384173038,-4.132167814301425,1.001667020844394,2.3512059727947303,100.0,69.57417820659528,2.5669174175729093,6,-0.654998779296875,1.9150009155273438,4.089999198913574,6.2649993896484375,6.555000305175781,3,0.11921382788385637,1.6666638409697792,34.25,-2.2394584139265885,34.084999084472656,-2.0495003134844176,33.875,0.11921382788385637
5780,2022-06-24,36.6349983215332,36.7599983215332,35.14500045776367,35.2599983215332,1376992.0,0.04358350090436747,-1.0124637543375956,1.1088728780709967,36.57978507227341,28.81890420607084,-2.473200775099329,0.5145115217959813,2.155271705768783,4.4161794901380205,26.0914660933664,1.654998779296875,-2.5072515689075843,0.10424842834472514,-4.863344004930532,5.071840861619982,-2.3795477882929035,2.5880446449823538,0.4775107400883414,96.50837795359493,67.84018258508465,2.483796216637629,6,-1.6749992370605469,0.38500213623046875,2.1625003814697266,4.690000534057617,5.400001525878906,4,0.07765801422272478,1.5645207932122769,35.10499954223633,1.6666638409697792,34.25,-2.2394584139265885,34.084999084472656,0.07765801422272478
5781,2022-06-27,36.32500076293945,37.15999984741211,36.025001525878906,37.04999923706055,1178223.0,-0.008461787165185752,1.4021136255378928,-0.5272716175426136,38.72217587714971,29.42511292675419,-2.053024119281396,0.5278750154291032,2.379892608702292,4.6932046924315785,27.321546302690468,1.1349983215332031,-2.768895391258866,-0.00024909973144815467,-4.615331401643303,4.614833202180403,-2.3077902506873755,2.3072920512244792,-3.1650009155273438,79.02012109269045,48.09940254285221,2.307541150955926,6,-1.1650009155273438,0.6949996948242188,2.2587480545043945,4.999998092651367,5.529998779296875,0,0.077081876896125,-1.0124637543375956,36.6349983215332,1.5645207932122769,35.10499954223633,1.6666638409697792,34.25,0.077081876896125
5782,2022-06-28,36.2400016784668,36.849998474121094,36.04499816894531,36.54499816894531,956200.0,-0.0023399609824475975,-1.3165359430487784,0.4206856998537258,38.68471896491106,29.843898182955293,-1.7184068841263311,0.4015155288037491,2.386599634809471,4.7249224722685454,28.301618274916713,0.8050003051757812,-2.8169553420596714,0.062001800537110796,-4.352462808927768,4.476466410001986,-2.1452305041953252,2.269234105269547,-3.000001831054689,76.88446545829567,43.07474089969952,2.2072323047324383,6,-1.0800018310546875,0.779998779296875,2.3287477493286133,5.084997177124023,6.05999755859375,1,0.08857612957507066,1.4021136255378928,36.32500076293945,-1.0124637543375956,36.6349983215332,1.5645207932122769,35.10499954223633,0.08857612957507066
5783,2022-06-29,36.084999084472656,36.45000076293945,35.2599983215332,35.279998779296875,1052507.0,-0.004277113322713744,-1.8165697569431905,-2.6393756331844958,41.450770647786875,31.56838089461099,-1.440550593442083,0.3603770818100216,2.458282942652353,4.830790045375281,29.292363635044993,1.19000244140625,-2.6882597996792796,0.04324932098388956,-4.193818928005726,4.2803175699735085,-2.075284803510918,2.1617834454786973,-2.7665992370605466,70.50752735435859,32.284267584372586,2.1185341244948095,6,-0.9149990081787109,0.9350013732910156,2.483750343322754,5.239999771118164,6.850002288818359,2,0.11708472761570254,-1.3165359430487784,36.2400016784668,1.4021136255378928,36.32500076293945,-1.0124637543375956,36.6349983215332,0.11708472761570254
5784,2022-06-30,35.115001678466804,35.650001525878906,34.150001525878906,35.54999923706055,2052521.0,-0.026880904270917383,3.724393555285891,-0.5403694331504086,44.198898753710935,34.122322819680164,-0.2385390491827053,1.0453052885544523,3.314240789726149,5.761320557587403,30.298439971771362,1.93499755859375,-2.438817399145762,-0.7117481231689382,-4.654258381547784,3.2307621352099076,-2.683003252358361,1.2595070060204847,-1.7197698310546912,32.05982361134193,-9.720379343179808,1.9712551291894238,6,0.05499839782714133,1.904998779296868,3.453747749328606,6.209997177124016,6.884998321533196,3,0.16915843208834302,-1.8165697569431905,36.084999084472656,-1.3165359430487784,36.2400016784668,1.4021136255378928,36.32500076293945,0.16915843208834302
5785,2022-07-01,35.32500076293945,35.45500183105469,34.424999237060554,34.560001373291016,1106295.0,0.005980323919546393,1.0097581671616322,-1.7586291567279648,57.35696437258069,37.74928682094273,-0.22444848209999435,0.5903099724197745,3.0118905764506465,5.49806514326233,31.5356285695771,1.0300025939941335,-2.251563932275289,-0.32699909210204936,-4.012319765168506,3.3583215809644074,-2.1696594286352777,1.515661244431179,-1.854473555527342,39.03654127162561,-7.227096123259869,1.8426603365332292,7,-0.1550006866455078,1.6949996948242188,3.243748664855957,5.999998092651367,7.290000915527344,4,0.1793347189710155,3.724393555285891,35.115001678466804,-1.8165697569431905,36.084999084472656,-1.3165359430487784,36.2400016784668,0.1793347189710155
5786,2022-07-04,35.0,35.70000076293945,34.845001220703125,35.38999938964844,656669.0,-0.009200304484647592,-1.442866485013624,-0.5098035304677371,60.88215256037178,41.49832831833126,0.3094584924151036,0.5853968963872944,3.248530944842557,5.772328821110264,32.80348049747342,0.8549995422363281,-1.8588792227781568,-0.4234998703002901,-3.6202969979109554,2.773297257310375,-2.0218984341056228,1.1748986935050425,-1.455683339787889,31.48146055033428,-19.472030309733352,1.5983985638053309,7,0.1700000762939453,2.020000457763672,3.7412490844726562,6.32499885559082,6.974998474121094,0,0.20099999564034587,1.0097581671616322,35.32500076293945,3.724393555285891,35.115001678466804,-1.8165697569431905,36.084999084472656,0.20099999564034587
5787,2022-07-05,35.040000915527344,35.470001220703125,34.205001831054695,35.09999847412109,1691313.0,0.0011428833007811612,2.1624864101928143,0.15384013459053697,55.76453047704007,45.03872429092773,0.468431303944854,0.27477093326595536,3.1597548235309816,5.699910073834985,33.751215442360774,1.2649993896484304,-1.413460665969751,-0.20274906158446981,-3.0160167693329356,2.610518646163996,-1.6093829154587027,1.203884792289763,-1.423370591571235,38.695638472727396,-15.529660156551131,1.4066338538742331,7,0.2974987030029297,1.644998550415039,4.032498359680176,6.284997940063477,7.754997253417969,1,0.19449196485862652,-1.442866485013624,35.0,1.0097581671616322,35.32500076293945,3.724393555285891,35.115001678466804,0.19449196485862652
5788,2022-07-06,36.74499893188477,36.79499816894531,35.18000030517578,35.7599983215332,1503114.0,0.04865861791692727,1.9769570995619248,-16.417344862667374,73.49139856433561,49.681266143351124,-0.944786573862487,-1.6598510348064366,1.3665987307986072,3.979105117297543,34.380645964967215,1.7549972534179688,-0.9937316493625232,1.5939990997314553,-0.8574192816147388,4.045417481077649,0.3682899090583547,2.819708290404556,-3.0575012174595457,98.10966727721157,36.35320506036515,1.225709190673098,7,-1.089998245239265,-0.22999954223633523,2.327500343322747,4.579999923706048,6.2800025939941335,2,0.1511770435882509,2.1624864101928143,35.040000915527344,-1.442866485013624,35.0,1.0097581671616322,35.32500076293945,0.1511770435882509
5789,2022-07-07,37.15999984741211,37.41999816894531,36.45000076293945,36.79999923706055,1105250.0,0.011294078856734613,1.2045464397492696,0.3654826266788504,74.0323924635926,53.84266696460882,-1.1595717558925287,-2.2347131966063642,0.7919748152215291,3.5397721832841995,34.5200532987996,0.9699974060058594,-0.5859271891078635,2.037750053405759,-0.2967683631833893,4.372268469994907,0.8704908451111848,3.205009261700333,-3.4030520903271437,91.91295123826518,24.17134930177805,1.1672592082945752,7,-1.375,-0.6450004577636719,2.166250228881836,4.164999008178711,5.590000152587891,3,0.15540908368117456,1.9769570995619248,36.74499893188477,2.1624864101928143,35.040000915527344,-1.442866485013624,35.0,0.15540908368117456
5790,2022-07-08,37.2599983215332,37.41999816894531,36.310001373291016,37.24499893188477,1060435.0,0.002691024610648851,5.62686465189369,0.041664900606092244,73.92227283927524,57.75378884928942,-1.2980996386978418,-2.3699812182733595,0.5361883112576393,3.4145786051322276,33.99047381139362,1.1099967956542969,-0.12958077479264318,2.082998657226561,-0.4010589328835863,4.5670562473367085,0.840969862171491,3.325027452281631,-3.3565285479738236,95.02332722664666,23.10096608188401,1.2420287950550732,7,-1.4749984741210938,-0.7449989318847656,2.066251754760742,4.065000534057617,6.135002136230469,4,0.12721422147052186,1.2045464397492696,37.15999984741211,1.9769570995619248,36.74499893188477,2.1624864101928143,35.040000915527344,0.12721422147052186
5791,2022-07-11,37.06999969482422,37.17499923706055,36.36000061035156,36.5,701018.0,-0.005099265573481837,1.0897433389412732,38.00152594101495,71.15523535976611,61.36162400427332,-1.1078072168931783,-2.0632742178609647,0.5972170168840947,3.569319442575633,32.76878089792219,0.8999977111816406,0.19555273930702555,1.7517499923706055,-0.8285750508809429,4.332075035622154,0.4615874707448313,3.0419125139963796,-3.025868785449404,89.11356538742653,15.6586551042992,1.2901625216257735,7,-1.2849998474121094,-0.5550003051757812,2.2562503814697266,4.254999160766602,5.680000305175781,0,0.14958192687594707,5.62686465189369,37.2599983215332,1.2045464397492696,37.15999984741211,1.9769570995619248,36.74499893188477,0.14958192687594707
5792,2022-07-12,37.0,37.650001525878906,36.20000076293945,36.915000915527344,1009522.0,-0.0018883111788638995,1.0938606880215935,0.1491212806681747,69.755771380966,64.50662408573767,-1.026625149744845,-1.8100260112156619,0.5238134095742879,3.617347467213939,31.12388372501326,1.4500007629394531,0.36966782177686497,1.506500244140625,-1.0281296521679621,4.041130140449212,0.23918529598633143,2.7738151922949186,-2.8208344002423686,73.68416175543942,0.6206394638097237,1.267314948154295,7,-1.0999984741210938,-1.0025005340576172,2.2612504959106445,4.32499885559082,5.505001068115227,1,0.13445941821948892,1.0897433389412732,37.06999969482422,5.62686465189369,37.2599983215332,1.2045464397492696,37.15999984741211,0.13445941821948892
5793,2022-07-13,37.025001525878906,37.20500183105469,36.31499862670898,36.97000122070313,1538020.0,0.0006757169156461629,3.2891626068572823,0.6470693833586814,65.66071809730417,66.89127067947025,-1.0105332914057925,-1.7108842446572652,0.3670883010875414,3.582990447064745,29.3900942649446,0.8900032043457102,0.5364412469654667,1.3970016479492173,-1.1641339795954053,3.95813727549384,0.11643383417690245,2.677569461721532,-2.637585770553997,56.896574403657894,-12.232576033012748,1.2805678137723113,7,-1.0974998474121094,-1.0275020599365234,2.332498550415039,4.299997329711914,5.80999755859375,2,0.15584055112147466,1.0938606880215935,37.0,1.0897433389412732,37.06999969482422,5.62686465189369,37.2599983215332,0.15584055112147466
5794,2022-07-14,37.06999969482422,37.22000122070313,36.65499877929688,36.90499877929688,1174064.0,0.001215345498739806,1.4300972944592278,3.0000000000002585,54.682476263841146,66.59410533405473,-0.8370793005234063,-1.552333577615208,0.1862392577264842,3.521937588357339,27.414080604446323,0.56500244140625,0.7191804664228272,1.2622497558593722,-1.1637051326873191,3.6882046444060634,0.04927231158603007,2.4752272001327142,-2.4868287932660706,59.99989476702735,-5.4319122511186535,1.2129774442733443,7,-1.1424980163574219,-1.3374996185302734,2.46250057220459,4.254999160766602,5.459999084472663,3,0.1606420793115393,3.2891626068572823,37.025001525878906,1.0938606880215935,37.0,1.0897433389412732,37.06999969482422,0.1606420793115393
5795,2022-07-15,37.9900016784668,38.2599983215332,36.974998474121094,37.13999938964844,1354292.0,0.024817965773305195,-1.1779582389091297,5.151500439265955,65.84207217657816,67.14520751363322,-1.496688787440192,-2.2535448891739946,-0.7974093065062036,2.592025742075549,25.197942513887995,1.2849998474121094,0.9033976007905054,1.9700016021728501,-0.43880897338764413,4.378812177733344,0.765596314392603,3.1744068899530973,-3.222820939449406,86.89335130810939,22.22281726848655,1.2044052877802485,7,-1.7575016021728516,-2.2800025939941406,1.3674983978271484,3.3349971771240234,2.5349998474121094,4,0.1252960808430612,1.4300972944592278,37.06999969482422,3.2891626068572823,37.025001525878906,1.0938606880215935,37.0,0.1252960808430612
5796,2022-07-18,38.40499877929688,38.49499893188477,37.77000045776367,38.2599983215332,957623.0,0.010923850552639225,3.461518598072551,0.17058831449177986,69.38226440894691,68.65828906162287,-1.5398217265633036,-2.4366956212192648,-1.2159654769881598,2.159771241951667,23.062756152639842,0.7249984741211009,1.1508886701194214,2.158498764038093,-0.2529824966868546,4.569980024763041,0.9527581336756157,3.3642393944005704,-3.3583926336782284,96.07842159502678,31.59161876169405,1.205740630362474,7,-1.5674991607666087,-2.5774993896484446,-0.10749912261963601,2.8175010681152273,1.1450004577636648,0,0.1299310464021357,-1.1779582389091297,37.9900016784668,1.4300972944592278,37.06999969482422,3.2891626068572823,37.025001525878906,0.1299310464021357
5797,2022-07-19,38.125,38.35499954223633,37.29499816894531,37.64500045776367,1271679.0,-0.007290685801240593,1.25532536574478,3.310331219909864,67.86343229737314,68.03295947640481,-0.8674133915435576,-1.9378668812338873,-0.953652431981638,2.4076161851069884,20.75888126453615,1.1100006103515696,1.264219928508929,1.6764999389648452,-0.6478786168257855,4.000878494755476,0.5143106610695298,2.8386892168601605,-2.733554575754738,83.02757430784231,18.504992358091755,1.1621892778953142,7,-0.7775001525878906,-2.2975006103515625,-0.9074993133544922,2.1800003051757812,2.1899986267089773,1,0.12131147540983611,3.461518598072551,38.40499877929688,-1.1779582389091297,37.9900016784668,1.4300972944592278,37.06999969482422,0.12131147540983611
5798,2022-07-20,39.15999984741211,39.15999984741211,38.1150016784668,38.150001525878906,1004110.0,0.027147536981301235,1.0693067437161257,2.104165176549126,85.02166618226005,69.2539898895901,-1.7028976629199661,-2.725920671207234,-1.9996727049765326,1.3174136266511454,18.295388045834834,1.0449981689453125,1.4213907864551203,2.4659997940063505,0.08288294577614153,4.8491166422365595,1.2744413698912496,3.6575582181214514,-3.4581990724028984,100.0,30.075189769963032,1.1915584241151032,7,-1.4799995422363281,-3.0,-2.2950000762939453,0.7924995422363281,1.3499984741210938,2,0.08541882619348806,1.25532536574478,38.125,3.461518598072551,38.40499877929688,-1.1779582389091297,37.9900016784668,0.08541882619348806
5799,2022-07-21,39.290000915527344,39.64500045776367,38.75,38.91999816894531,1777788.0,0.003319741282476585,-1.5211313009746295,0.36633996185296397,84.81126445081372,70.4638778464277,-1.6751431629961218,-2.6628415528953155,-2.1187785423803476,1.1330440691031214,16.515607183296943,0.8950004577636719,1.6553718049903665,2.3867507934570327,-0.13953227233583476,4.9130338592499,1.123609260560599,3.6498923263534664,-3.1732162518297855,86.70414687287924,12.340441945627404,1.263141532896433,7,-1.3675003051757812,-2.887500762939453,-2.4250011444091797,0.6624984741210938,0.2649993896484375,3,0.0902264720371726,1.0693067437161257,39.15999984741211,1.25532536574478,38.125,3.461518598072551,38.40499877929688,0.0902264720371726
5800,2022-07-22,39.47999954223633,40.084999084472656,38.93000030517578,39.03499984741211,1366503.0,0.004835801025239839,-2.5267204025532313,1.2026929500793864,90.28781099937623,72.58971958416217,-1.695408217068632,-2.770833528728218,-2.312052011369829,0.8819648050683213,16.131645189102375,1.154998779296875,1.6268412794268485,2.434499359130861,-0.336705245329874,5.205703963591596,1.0488970569004934,3.820101661361228,-2.8692646673695137,78.31543570938307,-1.4117537750538105,1.385602302230367,7,-1.3374996185302734,-2.8474998474121094,-2.7124996185302734,0.375,-0.8649978637695312,4,0.07725428754875274,-1.5211313009746295,39.290000915527344,1.0693067437161257,39.15999984741211,1.25532536574478,38.125,0.07725428754875274
5801,2022-07-25,39.125,39.45500183105469,38.77999877929688,39.209999084472656,1158592.0,-0.008991883139627288,1.34781801053509,-0.1910093095821832,84.76599480291455,74.2575221866009,-1.1379155610948786,-2.3139468160536865,-1.9587171216283537,1.1865318568299514,15.97964258634486,0.700000762939446,1.5564801291331207,1.939499855041504,-0.9584551897082036,4.8374548997912115,0.49052233266665013,3.3884773774163577,-1.958382851596248,65.59144195509323,-18.527627191485678,1.4489775223748556,7,-0.9250011444091797,-2.4925003051757812,-2.6162500381469727,0.7299995422363281,-0.5050010681152273,0,0.03578278660393375,-2.5267204025532313,39.47999954223633,-1.5211313009746295,39.290000915527344,1.0693067437161257,39.15999984741211,0.03578278660393375
5802,2022-07-26,39.45000076293945,40.025001525878906,38.42499923706055,38.915000915527344,1744405.0,0.008306728765225646,-1.1122097751725424,-6.29418364599228,80.08904081688063,75.86066915544272,-1.2056198363154564,-2.5150816210132376,-2.288571479286034,0.8273259195779872,15.955833804512046,1.6000022888183594,1.4933286423962926,2.1040006637573256,-0.9260235619296253,5.134024889444277,0.5889885509138537,3.6190127766007976,-1.816442504764673,67.76654021993598,-13.98041141956513,1.5150121128434744,7,-1.0800018310546875,-2.8175010681152344,-2.941250801086426,0.11749839782714844,-0.875,1,0.002534815518052902,1.34781801053509,39.125,-2.5267204025532313,39.47999954223633,-1.5211313009746295,39.290000915527344,0.002534815518052902
5803,2022-07-27,40.310001373291016,40.32500076293945,38.9900016784668,39.400001525878906,1389877.0,0.021799761564503584,1.8404277337012762,1.700934779353569,81.88264002038616,78.88290957283661,-1.7328692132445909,-3.206737448396865,-3.112261649915915,-0.08218519707963878,15.57820964558559,1.3349990844726562,1.4989226388957206,2.752751159667966,-0.4888410454709273,5.994343364806859,1.1319550570985228,4.373547262237409,-2.284212582908573,99.21055907355132,17.97501393811787,1.620796102569445,7,-1.6600017547607422,-3.5575008392333984,-3.933751106262207,-1.5775012969970703,-2.970001220703125,2,0.0001239705593578666,-1.1122097751725424,39.45000076293945,1.34781801053509,39.125,-2.5267204025532313,39.47999954223633,0.0001239705593578666
5804,2022-07-28,41.05500030517578,41.08000183105469,40.06499862670898,40.5,1320846.0,0.018481739183923596,2.3553638759631506,0.6098905475139488,83.97497938968881,80.89767704096002,-2.0709303384880116,-3.672184341693537,-3.8312096983386184,-0.8212912602002049,14.805499804995796,1.0150032043457102,1.5576117005401073,3.2007501602172823,-0.18398705969092077,6.585487380125485,1.5083815502631808,4.893118770171384,-2.6300010681152344,99.05832386245264,18.758554438526758,1.6923686099541015,7,-1.8675003051757812,-3.7574996948242188,-4.851249694824219,-2.4300003051757812,-2.674999237060554,3,-0.01327492338549241,1.8404277337012762,40.310001373291016,-1.1122097751725424,39.45000076293945,1.34781801053509,39.125,-0.01327492338549241
5805,2022-07-29,41.65999984741211,42.09000015258789,41.20500183105469,41.29499816894531,1171636.0,0.014736318054784148,-2.247733906360461,0.6576603202969277,88.250025590277,82.9940949499967,-2.3474535648429224,-3.9824284833367543,-4.417420633958848,-1.4471576722175143,14.187409627451181,1.0349998474121094,1.7016348139721487,3.488999748229979,-0.07981655025186996,7.057816046711828,1.7045915989890545,5.2734078974709035,-2.704000091552736,88.26738887420142,8.70731643559337,1.7844081492409236,7,-1.9675006866455078,-3.539999008178711,-5.924999237060547,-3.4750003814697266,-3.0400009155273366,4,-0.05052807369050172,2.3553638759631506,41.05500030517578,1.8404277337012762,40.310001373291016,-1.1122097751725424,39.45000076293945,-0.05052807369050172
5806,2022-08-01,42.03499984741211,42.28499984741211,41.3849983215332,41.51499938964844,1156289.0,0.009001440263406435,-1.3076885456759573,1.4246522370745065,89.92864908819297,85.44578570453223,-2.406451784239067,-4.008899061196686,-4.779042015086233,-1.831156103812944,13.78545725134564,0.9000015258789062,1.9712744826925501,3.512249755859372,-0.12668669087817364,7.151186202596918,1.6927815324905993,5.331717979228145,-2.4522000122070295,93.5233170862833,12.673877666516233,1.8194682233687736,8,-1.8349990844726562,-3.8174991607666016,-6.045000076293945,-3.8500003814697266,-3.2099990844726562,0,-0.0813607275213506,-2.247733906360461,41.65999984741211,2.3553638759631506,41.05500030517578,1.8404277337012762,40.310001373291016,-0.0813607275213506
5807,2022-08-02,41.85499954223633,41.88000106811523,41.36999893188477,41.75,1135206.0,-0.004282153106439535,5.580562596904414,0.20192201885339103,87.38391294925319,85.70825756753148,-1.8346412046822778,-3.470070324487267,-4.544441277018485,-1.6631285259842343,13.035617911851846,0.6650009155273366,2.118311415378372,2.991499519348146,-0.5492694118750947,6.532268450571387,1.2211150537365256,4.761883984959766,-1.731759704589841,86.94990761365374,2.943748879512171,1.7703844656116197,8,-1.5,-3.6374988555908203,-5.7649993896484375,-3.6700000762939453,-3.1199989318847656,1,-0.07729066170666377,-1.3076885456759573,42.03499984741211,-2.247733906360461,41.65999984741211,2.3553638759631506,41.05500030517578,-0.07729066170666377
5808,2022-08-03,42.29999923706055,42.47999954223633,41.70500183105469,41.775001525878906,770345.0,0.01063193643987903,-1.3308303456188155,5.0,88.11954799708829,86.07584462822864,-1.9974438645181394,-3.6654971075185188,-4.9425672779429135,-2.1235426741043,13.459447788428342,0.7749977111816406,2.2349573622213867,3.1587491989135756,-0.549833748574585,6.867332146401736,1.3044577251694918,5.0130406726576595,-1.7444073974609324,92.54657403984977,5.276428710725369,1.854291473744081,8,-1.8474998474121094,-3.9849987030029297,-6.209999084472656,-4.114999771118164,-3.4599990844726562,2,-0.0880614312365634,5.580562596904414,41.85499954223633,-1.3076885456759573,42.03499984741211,-2.247733906360461,41.65999984741211,-0.0880614312365634
5809,2022-08-04,42.935001373291016,43.36999893188477,42.35499954223633,42.45500183105469,980224.0,0.015011871103631558,-1.9852742358029818,0.9142888283378746,87.6045778709163,85.77770761395531,-2.3032388632782244,-4.0534920123585465,-5.5392754637120305,-2.7761714310464214,14.524747564351145,1.0699996948242259,2.4196043922921007,3.5050012588501005,-0.445460546688075,7.455463064388276,1.5297703560810163,5.480232161619185,-1.9945279931640556,79.90770710838487,-7.103996537601432,1.975230902769087,8,-2.0375022888183594,-4.17500114440918,-6.840001106262207,-4.750001907348633,-3.6599998474121094,3,-0.13031328849994306,-1.3308303456188155,42.29999923706055,5.580562596904414,41.85499954223633,-1.3076885456759573,42.03499984741211,-0.13031328849994306
5810,2022-08-05,42.0,43.290000915527344,41.84500122070313,43.0,875840.0,-0.021777136214852,-1.2061105157713405,-2.0833353201567206,75.33474702028906,84.72979119366359,-1.0875511468081243,-2.8935266708836735,-4.616191576638585,-1.887245642320167,15.36394102907019,1.4449996948242116,2.3999963806386404,2.3329998016357436,-1.6379954627329596,6.303995066004447,0.34750216945138845,4.318497433820099,-0.5736215095214803,31.500053405761363,-52.119018768993584,1.9854976321843534,8,-1.1025009155273438,-3.2124996185302663,-5.904999732971191,-3.815000534057617,-2.5550003051757812,4,-0.08619045075916121,-1.9852742358029818,42.935001373291016,-1.3308303456188155,42.29999923706055,5.580562596904414,41.85499954223633,-0.08619045075916121
5811,2022-08-08,42.6150016784668,43.040000915527344,42.25500106811523,42.25500106811523,938678.0,0.01464289710635236,-3.3611028694950567,-0.3600006103515696,80.21533774427783,84.74382418559662,-1.2912198336547291,-3.237815430867812,-5.268770450013989,-2.555752784748883,16.24848555139757,1.0400009155273438,2.4035839921515674,2.6707513809204073,-1.311069542440741,6.652572304281556,0.6798409192398367,4.661661842600978,-0.7998990997070266,62.25013732910121,-20.557935934035484,1.9909104616805742,8,-1.4350013732910156,-3.827501296997063,-6.520001411437988,-4.430002212524414,-4.870002746582024,0,-0.09374639420935849,-1.2061105157713405,42.0,-1.9852742358029818,42.935001373291016,-1.3308303456188155,42.29999923706055,-0.09374639420935849
5812,2022-08-09,41.974998474121094,42.73500061035156,41.849998474121094,42.63000106811523,997410.0,-0.015018260686097684,1.046243743247117,-1.8194485652523498,70.00707629657545,83.42431710517322,-0.28539119059575313,-2.3252018989742567,-4.634258692710773,-1.9922812173810343,17.397279147862992,0.8850021362304688,2.358411260606289,1.7819982528686538,-2.043912377318172,5.6079088830554795,-0.1309570622247591,3.6949535679620666,1.395000457763679,16.216042834657145,-61.75635232280342,1.9129553150934144,8,-0.25749969482421875,-3.18749809265136,-5.879998207092285,-3.789999008178711,-4.019996643066406,1,-0.07504461764599502,-3.3611028694950567,42.6150016784668,-1.2061105157713405,42.0,-1.9852742358029818,42.935001373291016,-0.07504461764599502
5813,2022-08-10,42.79499816894531,42.99499893188477,41.459999084472656,41.75,977928.0,0.019535431200307762,1.1245677115507362,-1.5954107335255407,72.68604844093817,82.16999144420092,-0.7999473658759158,-2.836176122016937,-5.438245367810865,-2.8729257465113562,18.457735407823595,1.5349998474121165,2.3996473149904602,2.313498115539552,-1.3742653554747122,6.001261586553817,0.46961638003242,4.157379851046684,0.5446007537841879,69.89524560860379,-6.684609045951035,1.843881735507131,8,-0.5074977874755859,-3.519998550415039,-6.783748626708984,-4.60999870300293,-6.384998321533203,2,-0.09487084314306471,1.046243743247117,41.974998474121094,-3.3611028694950567,42.6150016784668,-1.2061105157713405,42.0,-0.09487084314306471
5814,2022-08-11,43.025001525878906,43.349998474121094,42.665000915527344,42.900001525878906,834892.0,0.005374538305285004,-1.3025080781658718,0.1196174344747025,72.82676778916371,80.45629613296612,-0.8058639184747207,-2.7375253545327993,-5.668736819646959,-3.1691591888411423,19.66712860217317,0.68499755859375,2.5294396053574317,2.24575138092041,-1.2382287972719652,5.7297315591127855,0.503761291824226,3.9877414700165943,-1.56500244140625,82.80438871979526,6.177875371402067,1.7419900890961872,8,-0.6550025939941335,-3.240001678466797,-6.940001487731934,-4.840002059936523,-7.140003204345703,3,-0.0972690581027359,1.1245677115507362,42.79499816894531,1.046243743247117,41.974998474121094,-3.3611028694950567,42.6150016784668,-0.0972690581027359
5815,2022-08-12,42.75,43.36000061035156,42.61999893188477,42.82500076293945,706395.0,-0.006391668009901097,-3.4178822350517852,-0.600006103515625,73.58486632449444,78.64032027033294,-0.4022910889589326,-2.2004505782956088,-5.378247391480599,-2.9612222039021248,21.305827335991918,0.7400016784667898,2.580225254752797,1.7327499389648438,-1.595822656068961,5.0613225339986485,0.06846364144794137,3.397036236481746,-1.2900009155273438,67.89473050189329,-9.709282587703612,1.6642862975169033,8,-0.38000106811522727,-2.9650001525878906,-6.600000381469727,-4.565000534057617,-6.400001525878906,4,-0.08128651401452847,-1.3025080781658718,43.025001525878906,1.1245677115507362,42.79499816894531,1.046243743247117,41.974998474121094,-0.08128651401452847
5816,2022-08-15,43.39500045776367,43.39500045776367,42.810001373291016,42.810001373291016,494957.0,0.01508773000616781,1.0,-7.7999084481969385,74.64080904813325,77.22441983687516,-0.9321089798728153,-2.584977926996814,-6.024124099114552,-3.6694988555092465,22.86516386167889,0.6450004577636719,2.563609325633138,2.1282503128051786,-1.123047827115414,5.379548452725771,0.5026012428448823,3.753899382765475,-1.859001312255856,100.0,20.277861448832837,1.6256490699602961,8,-0.9675006866455078,-3.5974998474121094,-7.245000839233398,-5.210000991821289,-7.75,0,-0.09102432817771222,-3.4178822350517852,42.75,-1.3025080781658718,43.025001525878906,1.1245677115507362,42.79499816894531,-0.09102432817771222
5817,2022-08-16,42.75,43.40499877929688,42.5099983215332,43.349998474121094,1136341.0,-0.014863473924639048,1.521131300974599,-1.0256400224317592,65.66107031714824,74.72903342799295,-0.1640536000162527,-1.6608720453479293,-5.358015191947317,-3.0869783555955905,24.766890388041336,0.895000457763679,2.442527621731884,1.251999855041504,-1.7028130959795078,4.206812806062516,-0.22540662046900195,2.7294063305520098,-1.1024607757568319,66.32396493223739,-10.481387732772802,1.4774064755105067,8,-0.3175010681152344,-2.947500228881836,-6.600000381469727,-4.565000534057617,-6.2350006103515625,1,-0.11707604837696439,1.0,43.39500045776367,-3.4178822350517852,42.75,-1.3025080781658718,43.025001525878906,-0.11707604837696439
5818,2022-08-17,42.50500106811523,43.09000015258789,42.435001373291016,42.709999084472656,718518.0,-0.0057309691668953056,-2.797122922632935,0.34166422949278297,59.945118687118374,71.65576018534873,0.1263723413301534,-1.2147034938587566,-5.091901763452647,-2.9052409461354713,26.131394527122566,0.654998779296875,2.2582834370140645,0.8397508621215763,-1.9307790812310373,3.61028080547419,-0.5455141095547305,2.225015833797883,-0.7168650794677589,7.216482682407122,-64.01565294903007,1.3852649716763068,8,-0.07250213623046164,-2.6450023651122976,-6.556250572204583,-4.450000762939446,-7.650001525878899,2,-0.10704620921592412,1.521131300974599,42.75,1.0,43.39500045776367,-3.4178822350517852,42.75,-0.10704620921592412
5819,2022-08-18,42.834999084472656,43.05500030517578,42.209999084472656,42.45500183105469,783054.0,0.007763745631451657,1.0609793541063837,-1.8536630752339371,58.374892533373774,69.77133190902478,-0.24507503358974247,-1.3338911974307806,-5.369274259556427,-3.3190189908277006,27.130188419370864,0.845001220703125,2.105716936735604,0.9924989700317397,-1.5850712623776886,3.570069202441168,-0.29628614617297444,2.281284086236454,-0.9175140725732334,52.30126858667793,-16.083021911207943,1.2887851162047135,8,-0.4025001525878906,-2.805000305175774,-6.872498512268066,-4.779998779296875,-7.829998016357422,3,-0.14999414904597386,-2.797122922632935,42.50500106811523,1.521131300974599,42.75,1.0,43.39500045776367,-0.14999414904597386
5820,2022-08-19,42.52999877929688,43.03499984741211,42.45500183105469,42.65499877929688,625957.0,-0.0071203527884825535,-3.218261014315618,-0.3289497460196358,53.56370149725946,66.81003899268943,0.15981842661538082,-0.8312978521448287,-4.963494013806958,-3.094195588110928,27.884228587480354,0.5799980163574219,1.8839943215462185,0.534998703002934,-1.8038942034571264,2.8738916094629943,-0.6344477502270962,1.704445156232964,-0.4935126660056639,26.778223978650896,-36.83880415934506,1.169446453230031,8,-0.09749984741211648,-2.3400001525878977,-6.699997901916511,-4.474998474121101,-7.465000152587898,4,-0.1562426674932892,1.0609793541063837,42.834999084472656,-2.797122922632935,42.50500106811523,1.521131300974599,42.75,-0.1562426674932892
5821,2022-08-22,40.525001525878906,42.400001525878906,40.3650016784668,42.13000106811523,1195900.0,-0.04714312981344326,-1.1142863937125838,12.839996337890568,42.41735011450608,63.74451386134839,2.05307446628472,1.3533486541675543,-2.817040326558157,-1.1671584225298446,28.476581824303736,2.1649971008300852,1.5706825765091779,-1.5399986267089858,-3.5822105451494224,0.5022132917314508,-2.5611045859292005,-0.518892667488771,2.879997253417976,5.26315789473683,-53.11380117735068,1.0211059592202172,8,1.3599987030029297,-0.1750030517578125,-4.5537519454956055,-2.470001220703125,-5.680000305175781,0,-0.10302289684287103,-3.218261014315618,42.52999877929688,1.0609793541063837,42.834999084472656,-2.797122922632935,42.50500106811523,-0.10302289684287103
5822,2022-08-23,39.54999923706055,40.43999862670898,39.36999893188477,40.25,1236168.0,-0.02405927827530696,-1.0188647331694698,0.43613767139404247,35.21507074409483,59.581071895032466,2.95909649546509,2.4624792910459945,-1.6848162496331227,-0.27058959773167146,28.978572596724028,1.1550025939941335,1.3717784616859134,-2.520000839233397,-4.5355717016441375,-0.5044299768226566,-3.5277862704387672,-1.5122154080280268,3.7941996002197342,4.838716293263803,-47.182953424177555,1.0077854312053711,8,1.8374996185302805,0.7999992370605469,-3.2174997329711914,-2.375,-4.444999694824219,1,-0.09873574853669465,-1.1142863937125838,40.525001525878906,-3.218261014315618,42.52999877929688,1.0609793541063837,42.834999084472656,-0.09873574853669465
5823,2022-08-24,40.31499862670898,40.45500183105469,39.10499954223633,39.31999969482422,1108350.0,0.019342589239081054,1.117641778987838,-1.421425496318811,36.1081625553191,55.50122686904973,2.017472799145885,1.789628671365385,-2.3075427773862387,-1.1301695805032637,29.374846766193674,1.3500022888183594,1.0748839685542961,-1.755251312255865,-3.769904550617369,0.25940192610563884,-2.762577931436617,-0.7479246930751131,2.8702322143554824,30.63288229777986,-17.123555586975815,1.0073266191807528,8,0.9400005340576243,0.44500160217285867,-3.727499008178704,-3.2949981689453054,-6.079998016357422,2,-0.09425770473778494,-1.0188647331694698,39.54999923706055,-1.1142863937125838,40.525001525878906,-3.218261014315618,42.52999877929688,-0.09425770473778494
5824,2022-08-25,40.5099983215332,40.75500106811523,40.23500061035156,40.52000045776367,637779.0,0.0048369019339378205,1.1666534212827175,-0.010052409012663346,41.42692401734305,51.928122168255136,1.5960435792473575,1.6355613868618093,-2.3273457067918457,-1.425244486087088,29.209911463303033,0.5200004577636648,0.920981989898138,-1.5330015182495131,-3.618956221757962,0.5529531852589358,-2.5759788700037376,-0.4900241664952887,2.4304186416015696,35.75060229503041,-13.481265617069035,1.0429773517542236,8,0.7450008392333984,0.4050006866455078,-3.589998245239258,-3.4899978637695312,-4.774997711181641,3,-0.13959513733899476,1.117641778987838,40.31499862670898,-1.0188647331694698,39.54999923706055,-1.1142863937125838,40.525001525878906,-0.13959513733899476
5825,2022-08-26,39.55500030517578,40.8650016784668,39.36000061035156,40.73500061035156,877779.0,-0.023574378077665603,1.0902757173737974,117.97482837528604,33.056475668532926,47.30764068163287,2.291103782378812,2.5558099873248636,-1.213340161077923,-0.5466331765326444,28.690059398838798,1.5050010681152344,0.6246825536175109,-2.382749557495117,-4.744289416662845,-0.021209698327389503,-3.5635194870789846,-1.2019796279112498,3.155291612705085,13.657071078360433,-32.5265395948396,1.1807699295838652,8,1.6999988555908203,1.3599987030029297,-2.3924999237060547,-2.5349998474121094,-3.9599990844726562,4,-0.1150296852978453,1.1666534212827175,40.5099983215332,1.117641778987838,40.31499862670898,-1.0188647331694698,39.54999923706055,-0.1150296852978453
5826,2022-08-29,38.6150016784668,39.185001373291016,38.42499923706055,38.99499893188477,491237.0,-0.02376434381131798,1.0,0.32203148740827553,31.99358247577588,43.56680869925816,2.773407802313642,3.40081542429607,-0.12616944455627532,0.3183216364707846,28.242389637462107,1.1300010681152344,0.25980933318264476,-3.1517482757568374,-5.940315667538002,-0.36318088397567294,-4.546031971647423,-1.7574645798662516,3.878972696875394,7.78697751206944,-40.444613907082115,1.394283695890584,8,2.142498016357422,2.299997329711914,-1.2275018692016602,-1.595001220703125,-1.5300025939941406,0,-0.09193326161985982,1.0902757173737974,39.55500030517578,1.1666534212827175,40.5099983215332,1.117641778987838,40.31499862670898,-0.09193326161985982
5827,2022-08-30,38.61999893188477,39.27000045776367,38.275001525878906,38.65499877929688,818725.0,0.00012941222842832723,-1.7448448590655752,0.09210552733551336,25.484430964695648,39.73784339676674,2.370214300850307,3.3107789393485376,0.012327896121071547,0.2630153293072297,27.817694895838642,0.9949989318847656,-0.11937887758263344,-2.9850009918212805,-6.107331633716413,0.1373296500738519,-4.546166312768847,-1.4238356708737143,3.5484574323948834,13.3203623814906,-30.84197485680595,1.5611653209475647,8,2.045001983642571,2.220001220703118,-1.2037496566772532,-1.5999984741211009,-1.8199996948242259,1,-0.09774722463974483,1.0,38.6150016784668,1.0902757173737974,39.55500030517578,1.1666534212827175,40.5099983215332,-0.09774722463974483
5828,2022-08-31,38.57500076293945,39.33000183105469,38.349998474121094,38.84000015258789,1399693.0,-0.0011651519987010417,-1.741252921028202,7.571444141689374,23.289280321955417,35.83944203994249,2.0105469618366456,3.227896852074309,0.1979370376932721,0.27952556496032344,27.024796219154013,0.9800033569335938,-0.6030991701456756,-2.8437492370605497,-6.225172052333477,0.5376735782123774,-4.534460644697013,-1.1530378294240862,3.2041101175001288,11.582981443487252,-26.547493154319074,1.6907114076364624,8,2.0799999237060547,2.2649993896484375,-1.073751449584961,-1.5550003051757812,-1.720001220703125,2,-0.08995466369599903,-1.7448448590655752,38.61999893188477,1.0,38.6150016784668,1.0902757173737974,39.55500030517578,-0.08995466369599903
5829,2022-09-01,37.34000015258789,38.34500122070313,37.10499954223633,37.94499969482422,1375895.0,-0.032015569304617575,-1.3069782296268828,2.283022398802326,20.88263735902757,32.208212691250054,2.6642892569417853,4.239609151749377,1.534533491550377,1.4743362739277046,26.00147262221843,1.470001220703125,-1.0143783676479075,-3.798999786376953,-7.557038927152433,-0.040960645601472834,-5.678019356764693,-1.919980215989213,4.088699792395623,6.25001268183211,-26.954062089859057,1.8790195703877408,9,2.4125003814697266,2.914999008178711,0.3612499237060547,-0.31999969482421875,-2.8899993896484446,3,-0.08315478118767872,-1.741252921028202,38.57500076293945,-1.7448448590655752,38.61999893188477,1.0,38.6150016784668,-0.08315478118767872
5830,2022-09-02,38.38000106811523,38.599998474121094,37.52000045776367,37.65999984741211,934582.0,0.027852193660348856,-1.1599960327148438,-1.1900855627786033,24.109423828471208,30.1739986594684,1.0881326935457736,3.072004953511545,0.5609840273114273,0.4045751282225609,25.39599317302238,1.2599983215332031,-1.3564448242765863,-2.5779989242553754,-6.506279931006468,1.350282082495717,-4.5421394276309215,-0.6138584208798292,2.5298548285386246,57.30338041836439,31.203994306248465,1.964140503375546,9,0.6049995422363352,1.8749980926513743,-0.13750076293944602,-1.2600002288818288,-4.555000305175781,4,-0.06891611214573512,-1.3069782296268828,37.34000015258789,-1.741252921028202,38.57500076293945,-1.7448448590655752,38.61999893188477,-0.06891611214573512
5831,2022-09-05,38.61999893188477,38.90999984741211,37.61000061035156,37.65499877929688,891323.0,0.006253201070620218,-1.4644617281539727,1.3402757173738105,27.747808704181054,29.344302877255757,0.6140683380452927,2.6534072554376635,0.401590172784303,0.1354314834398167,24.635190712717385,1.2999992370605469,-1.7359342738588097,-2.1382509231567326,-6.1177167018195036,1.8412148555060384,-4.127983812488118,-0.14851803382534712,1.8332742022389752,68.0897901661495,45.13377670998435,1.989732889331384,9,0.36500167846678977,1.6350002288818288,0.28625106811522727,-0.9949989318847727,-4.779998779296882,0,-0.07832723445997303,-1.1599960327148438,38.38000106811523,-1.3069782296268828,37.34000015258789,-1.741252921028202,38.57500076293945,-0.07832723445997303
5832,2022-09-06,38.82500076293945,39.28499984741211,38.275001525878906,38.50500106811523,917224.0,0.005308178061222746,-1.5897433389412732,0.33160584893801953,30.086557388960912,28.675235636549292,0.33012671962138285,2.3192233435548104,0.2839765639989764,-0.09294996147353629,24.149450115757645,1.0099983215332031,-2.08269446772659,-1.7757492065429688,-5.801522829951118,2.2500244168651804,-3.7886360182470398,0.23713760516110227,1.2264795401578041,77.30334612898635,50.193599507805075,2.012886811704074,9,0.15999984741210938,1.4299983978271484,0.38374996185302734,-1.1025009155273438,-5.305000305175781,1,-0.044816526575003235,-1.4644617281539727,38.61999893188477,-1.1599960327148438,38.38000106811523,-1.3069782296268828,37.34000015258789,-0.044816526575003235
5833,2022-09-07,38.73500061035156,38.834999084472656,38.28499984741211,38.40499877929688,797980.0,-0.002318097896183424,1.0754735993550988,1.031256705528887,27.222211390356648,27.096934233550808,0.19269902396599292,2.2023803689951365,0.46711784645194854,-0.02788846895270325,24.068438810672294,0.5499992370605469,-2.193833070603766,-1.6627494812011747,-5.631699216846421,2.3062002544440716,-3.6472243490238014,0.321725386621452,0.9629020014423801,74.7706807308819,48.747034762137794,1.9844748678226232,9,0.25,1.519998550415039,0.5512495040893555,-1.0125007629394531,-5.3100013732910085,2,-0.04995485588746584,-1.5897433389412732,38.82500076293945,-1.4644617281539727,38.61999893188477,-1.1599960327148438,38.38000106811523,-0.04995485588746584
5834,2022-09-08,38.84000015258789,39.1150016784668,37.86999893188477,39.09500122070313,1030525.0,0.002710714872385056,7.440639830344048,-0.7727262218523524,29.03407871722014,26.650001238960495,-0.19456210269272134,1.8633081468599855,0.48967060610527113,-0.16625126676803603,23.853915353103723,1.2450027465820241,-2.149742129246988,-1.3484998703002944,-5.172884030364862,2.4758842897642737,-3.2606919503325784,0.5636922097319896,0.5467540908591388,74.78754398250209,46.84101782970349,1.9121920800322856,9,-0.6224994659423828,1.414999008178711,0.5437498092651367,-1.0200004577636719,-5.314998626708984,3,-0.05110712158993913,1.0754735993550988,38.73500061035156,-1.5897433389412732,38.82500076293945,-1.4644617281539727,38.61999893188477,-0.05110712158993913
5835,2022-09-09,39.275001525878906,39.31999969482422,38.79999923706055,38.84000015258789,808759.0,0.011199829340423628,-1.0194066886411615,-1.7058805929958984,41.35545823880126,27.690209657074426,-0.7526023376089199,1.2170173668573199,0.18313620690337018,-0.6217270729165136,23.59422431389921,0.5200004577636719,-2.166080731697406,-0.7397485733032241,-4.385727154507812,2.906230007901364,-2.562737863905518,1.08324071729907,-2.170001983642578,97.36852672297253,63.803483362964656,1.8229892906022933,9,-1.0575008392333984,0.9799976348876953,0.5537481307983398,-1.0100021362304688,-4.715000152587891,4,-0.1228517014763244,7.440639830344048,38.84000015258789,1.0754735993550988,38.73500061035156,-1.5897433389412732,38.82500076293945,-0.1228517014763244
5836,2022-09-12,39.44499969482422,39.685001373291016,38.7400016784668,39.38999938964844,1001603.0,0.0043284064249697884,2.5326849580742685,0.12643708400199943,49.18288187247555,30.32337086904997,-0.8856158260008655,0.7756922380558393,0.1567064652872432,-0.8066288717115384,23.146713339753504,0.9449996948242188,-2.2747683605732547,-0.37225036621093466,-3.6573332972982584,2.912832564876389,-2.014791831754593,1.2702910993327237,-2.295700149536131,86.77678481353192,47.53003599432088,1.6425414655436605,9,-1.0499992370605469,0.8099994659423828,0.39750003814697266,-1.1800003051757812,-4.845001220703132,0,-0.14247684054671705,-1.0194066886411615,39.275001525878906,7.440639830344048,38.84000015258789,1.0754735993550988,38.73500061035156,-0.14247684054671705
5837,2022-09-13,37.74499893188477,39.8650016784668,37.665000915527344,39.665000915527344,1088717.0,-0.04309800421072163,-1.115387366370844,-34.908933277847005,32.540746292328535,31.351311532424763,0.7567989398582711,2.193992534440646,1.98219202176778,0.8887098214676072,23.301726851235397,2.200000762939453,-2.267171541338797,-1.8220010757446232,-4.923837801833841,1.2798356503445945,-3.372919438789232,-0.2710827127000144,-0.49427131347656683,3.636272209766985,-35.18403064255141,1.5509183630446073,9,0.7400016784667898,2.510000228881829,2.238751411437981,0.5200004577636648,-3.4850006103515767,1,-0.10345738216455924,2.5326849580742685,39.44499969482422,-1.0194066886411615,39.275001525878906,7.440639830344048,38.84000015258789,-0.10345738216455924
5838,2022-09-14,37.95500183105469,38.26499938964844,37.40999984741211,37.50500106811523,699113.0,0.005563727781497274,-1.6718601920452039,-0.2343751552202733,32.677980935297015,32.66190526312137,0.5024370304376617,1.7134888692993258,1.8477358012585867,0.646397970581539,23.61346009489375,0.8549995422363281,-2.168640224974709,-1.384498214721681,-4.236392168782878,1.4673957393395156,-2.8104451917522795,0.04144876230891725,-0.5474177690429656,22.199656910579215,-16.30632055110282,1.4259469770305977,9,0.6824989318847656,2.299997329711914,2.2974977493286133,0.30999755859375,-2.5050010681152344,2,-0.11684893055814083,-1.115387366370844,37.74499893188477,2.5326849580742685,39.44499969482422,-1.0194066886411615,39.275001525878906,-0.11684893055814083
5839,2022-09-15,36.40999984741211,37.91999816894531,36.310001373291016,37.849998474121094,1378689.0,-0.040706149627384836,1.03797318602467,-3.199991522909287,30.25737352470837,33.3450107849255,2.1251248485549894,2.9012126555436097,3.4385102476151275,2.1128947490093424,24.442844085399567,1.6450004577636719,-2.0570555039144836,-2.608250236511232,-5.2413431933778725,0.024842720355408687,-3.9247967149445557,-1.291703758077908,3.4550018310546875,2.8128963582789117,-37.23201312301014,1.3165464784333207,9,1.6775016784667969,3.447500228881836,4.371250152587891,1.8549995422363281,-2.0149993896484375,3,-0.0819829888179392,-1.6718601920452039,37.95500183105469,-1.115387366370844,37.74499893188477,2.5326849580742685,39.44499969482422,-0.0819829888179392
5840,2022-09-16,35.8849983215332,36.25500106811523,35.540000915527344,36.04499816894531,2192196.0,-0.014419157596239907,1.4654937682923177,0.1111111111111111,31.920514877818576,33.80864480421856,2.524465782676593,3.0597365672896686,4.0009036587152735,2.5584951555047866,25.450005070739934,0.8699989318847656,-1.9398986330597126,-2.801001739501956,-5.237983657259051,-0.36401982174486136,-4.019492698380503,-1.5825107806234087,3.90890335083008,7.976817228845633,-34.655246299201025,1.2184909588785484,9,1.8175029754638672,3.5875015258789062,5.192501068115234,2.3800010681152344,-0.904998779296875,4,-0.0657655540208888,1.03797318602467,36.40999984741211,-1.6718601920452039,37.95500183105469,-1.115387366370844,37.74499893188477,-0.0657655540208888
5841,2022-09-19,36.349998474121094,36.54999923706055,35.599998474121094,35.79999923706055,802545.0,0.012958065329178536,1.0,-3.4374985098824595,35.83021990451353,34.44682952816885,1.9038094189272954,2.388371459105727,3.5855948341574546,2.0319588896122696,27.363279262588026,0.9500007629394531,-1.6543427887610846,-2.127251434326169,-4.615672139269861,0.36116927061752335,-3.3714617867980152,-0.8830410818543228,3.27374716796875,18.72826394701585,-26.47092871155301,1.2442103524718444,9,1.3525028228759766,3.1225013732910156,4.727500915527344,1.9150009155273438,0.3250007629394531,0,-0.04924338860989064,1.4654937682923177,35.8849983215332,1.03797318602467,36.40999984741211,-1.6718601920452039,37.95500183105469,-0.04924338860989064
5842,2022-09-20,35.64500045776367,36.54499816894531,35.34000015258789,36.43999862670898,1378969.0,-0.0193947192833952,1.3980125562716832,-1.445453221342901,33.10266236651864,35.10021296996462,2.3582859614974865,2.936365665517883,4.335373212177643,2.6652677038146138,28.657485181818167,1.2049980163574219,-1.481615069619302,-2.6369995117187486,-5.3716321216358764,0.09763309819837929,-4.0043158166773125,-1.2696832067601846,3.815395395263671,10.427363580521433,-37.412010309497404,1.3673163049585646,9,1.9575004577636719,3.727499008178711,5.467499732971191,2.6324996948242188,0.020000457763671875,1,-0.02931693001044633,1.0,36.349998474121094,1.4654937682923177,35.8849983215332,1.03797318602467,36.40999984741211,-0.02931693001044633
5843,2022-09-21,36.51499938964844,36.52999877929688,35.110000610351555,35.31999969482422,1081408.0,0.024407319980698006,1.3183672452557527,-1.5031477322892208,45.033110453459564,36.87788316288011,1.2742658365192412,1.8625789527841619,3.520381382387697,1.7350161444908423,29.874163762176003,1.4199981689453267,-1.3621710030239527,-1.577000617980957,-4.244099632466067,1.0900983965041533,-2.9105501252235086,-0.24345111073840542,2.6981727213525417,50.00000000000012,-2.9720844461472353,1.3335495072425545,9,0.9725017547607422,2.585000991821289,4.602499961853027,1.7674999237060547,-1.934997558593743,2,-0.061755473252301574,1.3980125562716832,35.64500045776367,1.0,36.349998474121094,1.4654937682923177,35.8849983215332,-0.061755473252301574
5844,2022-09-22,34.85499954223633,36.09500122070313,34.85499954223633,35.75,1152596.0,-0.045460766127869645,-1.770952054181476,-0.7489545492271645,30.252099044466775,35.644176585731834,2.5809632910260945,3.243493805304624,5.215782468499825,3.3235407989079775,31.512871332360437,1.6599998474121094,-1.3335923583803009,-2.9542505264282255,-5.738463051751388,-0.17003800110506262,-4.3463567890898105,-1.5621442637666405,4.029918848712697,0.0,-50.25861481856325,1.3921062626615825,9,2.5050010681152344,4.100000381469727,6.2912492752075195,3.427499771118164,-0.36999893188477273,3,0.01707075680727299,1.3183672452557527,36.51499938964844,1.3980125562716832,35.64500045776367,1.0,36.349998474121094,0.01707075680727299
5845,2022-09-23,35.005001068115234,35.03499984741211,34.10499954223633,34.85499954223633,1201569.0,0.004303587085036087,7.857184377838329,-0.16759938453407439,29.54162356155574,33.46181455118519,1.968582276180797,2.8829504150033287,5.073996157650882,3.1340652068695505,32.746340691873634,0.9300003051757812,-1.2809716349177194,-2.576749038696292,-5.500419442765015,0.346921365372431,-4.038584240730657,-1.114913836661927,3.476925437962521,36.809882953527776,-10.730828224554841,1.4618352020343615,9,1.9799995422363281,3.5649986267089844,6.226247787475586,3.277498245239258,-1.0550003051757884,4,-0.017426098892686204,-1.770952054181476,34.85499954223633,1.3183672452557527,36.51499938964844,1.3980125562716832,35.64500045776367,-0.017426098892686204
5846,2022-09-26,35.064998626708984,35.6150016784668,34.85499954223633,34.880001068115234,1015023.0,0.001713971054507324,-5.468086487890397,1.2333045114694063,28.36593164626305,32.997946257177915,1.365544893861319,2.6808053545414907,5.009701727104527,3.06256401862926,33.2086572247418,0.7600021362304688,-1.273987145204181,-2.3392513275146456,-5.425335002033471,0.7468323470041796,-3.8822931647740617,-0.7962094902552295,2.891696643707803,39.34424691736329,-4.248622516890464,1.5430418372594141,9,1.1200008392333984,3.187501907348633,6.246250152587891,3.217500686645508,-1.7099990844726562,0,-0.002424043570556811,7.857184377838329,35.005001068115234,-1.770952054181476,34.85499954223633,1.3183672452557527,36.51499938964844,-0.002424043570556811
5847,2022-09-27,34.845001220703125,35.59000015258789,34.834999084472656,35.174999237060554,1275280.0,-0.006273988724422419,-3.3142636047563516,-1.7837966017816287,27.947848502017592,32.47237598681354,1.2638214768023346,2.7441844402725124,5.231783858442341,3.2643127534811853,33.6120906127989,0.7550010681152344,-1.4784228543111055,-2.3704988479614286,-5.601850601493027,0.8608529055701695,-3.9861747247272277,-0.7548229711956296,2.649490562332005,30.51554273327462,-8.756246004781566,1.6156758767657977,9,1.1674976348876953,2.6399993896484375,6.27249813079834,3.437498092651367,-1.1399993896484304,1,0.05251823654034293,-5.468086487890397,35.064998626708984,7.857184377838329,35.005001068115234,-1.770952054181476,34.85499954223633,0.05251823654034293
5848,2022-09-28,35.10499954223633,35.28499984741211,34.110000610351555,34.5,1667553.0,0.007461567295877325,1.4352311943360796,-1.833342966465102,29.192193619189823,32.35402266397814,0.6224979670439481,2.330372590689379,4.943568204555007,2.9849174856753535,34.239134337235846,1.174999237060554,-1.793111964307073,-1.9370004653930692,-5.232984853042318,1.3589839222561793,-3.58499265921769,-0.28900827156844855,1.9827531719029423,50.25121389698774,14.832799898296365,1.6479921938246231,9,0.22249984741210938,2.3800010681152344,5.763749122619629,3.177499771118164,-2.404998779296882,2,0.015952182896833644,-3.3142636047563516,34.845001220703125,-5.468086487890397,35.064998626708984,7.857184377838329,35.005001068115234,0.015952182896833644
5849,2022-09-29,34.235000610351555,35.09000015258789,34.169998168945305,34.97999954223633,1224111.0,-0.02478276437058602,-1.1028525091879129,-1.2314041249204075,23.219962590816948,31.38729463208907,1.286854369319144,3.1155621455361384,5.7704675960426215,3.840482513747922,34.19776956469147,0.9350013732910227,-1.8767286635031084,-2.65174942016602,-6.1734140256522565,0.8699151853202167,-4.412581722909138,-0.8909171174229016,2.4948217231593617,8.609330079476488,-18.189064034987737,1.7608323027431183,9,1.092498779296882,3.250000000000007,6.772499084472663,4.047498703002937,-0.8199996948242116,3,0.010077441640203189,1.4352311943360796,35.10499954223633,-3.3142636047563516,34.845001220703125,-5.468086487890397,35.064998626708984,0.010077441640203189
5850,2022-09-30,35.73500061035156,35.8650016784668,34.275001525878906,34.43000030517578,1969635.0,0.0438148086244361,1.031945906945907,-1.7516807733861592,32.728120007416294,31.042616865744936,-0.26447249254833594,1.483294508767088,4.23778440680465,2.3264014290707493,34.09679458438675,1.6300010681152415,-1.9597908805246078,-1.0194993972778335,-4.503508106668619,2.464509312112952,-2.7615037519732226,0.7225049574175557,0.6798429882064028,92.592536239602,70.34971154040929,1.7420043546953916,9,-0.4100017547607422,1.75,5.349998474121094,2.5474987030029297,-2.595001220703118,4,-0.03497971116972398,-1.1028525091879129,34.235000610351555,1.4352311943360796,35.10499954223633,-3.3142636047563516,34.845001220703125,-0.03497971116972398
5851,2022-10-03,35.595001220703125,35.599998474121094,33.955001831054695,35.150001525878906,1417062.0,-0.003917710571071931,6.230846622063453,0.3409958549889213,38.289768338083675,31.618961973696603,-0.2713694718692494,1.4598986361748842,4.35424439274712,2.454236782111032,34.41004685802949,1.779998779296868,-1.9050446555352494,-1.008248901367189,-4.41300795170676,2.396510148972382,-2.710628426536978,0.6941306238026002,0.5426610910962424,85.86384924954308,58.73652684248175,1.7023795251697866,10,-0.35250091552733664,1.3150005340576172,5.489997863769531,2.687498092651367,-1.4250030517578196,0,-0.0462143672243196,1.031945906945907,35.73500061035156,-1.1028525091879129,34.235000610351555,1.4352311943360796,35.10499954223633,-0.0462143672243196
5852,2022-10-04,37.084999084472656,37.084999084472656,36.0,36.20000076293945,1519698.0,0.04185975032086531,1.4519799824997737,1.988761636977729,45.84128366491321,31.708758997191453,-1.716087391723491,-0.17617200712152936,2.8470583501639766,0.9571827155090773,34.588152482762546,1.4899978637695312,-1.7998771171844368,0.568749046325685,-2.682432140392976,3.819930233044346,-1.056841547033649,2.194339639685019,-3.1299972534179616,100.0,69.26481447001957,1.625590593359332,10,-1.5649986267089844,-0.17499732971191406,3.7512502670288086,1.2075004577636719,-3.2649993896484375,1,-0.10057973936415887,6.230846622063453,35.595001220703125,1.031945906945907,35.73500061035156,-1.1028525091879129,34.235000610351555,-0.10057973936415887
5853,2022-10-05,36.79999923706055,37.150001525878906,36.53499984741211,36.86999893188477,979175.0,-0.007685043938195468,-1.0500108083364064,-0.07909585037738359,52.11956436106649,34.138477365702535,-1.5493383315754414,-0.045925040859103206,3.083479280800816,1.2488856176666019,34.753647205295366,0.6150016784667969,-1.762903076954693,0.3804992675781236,-2.70354451522401,3.4645430503802572,-1.1615226238229397,1.9225211589791869,-2.8449974060058523,89.04531072771772,52.515314806804554,1.5420218914010655,10,-1.24749755859375,0.11000251770019531,3.9525012969970703,1.4925003051757812,-0.3699989318847656,2,-0.08410319212422546,1.4519799824997737,37.084999084472656,6.230846622063453,35.595001220703125,1.031945906945907,35.73500061035156,-0.08410319212422546
5854,2022-10-06,36.85499954223633,37.18999862670898,36.52999877929688,37.150001525878906,674520.0,0.0014945735411970862,2.520034993845617,4.214332425067692,55.55557012104797,37.02891587231279,-1.4424978616505655,-0.2711642349668466,2.9555203583874032,1.191236271597127,34.63552469573453,0.6599998474120952,-1.627863401064431,0.5347496032714858,-2.34211367862509,3.4116128851680614,-0.903682037676802,1.9731812442197736,-2.7721977233886648,89.64453118090663,47.457842639918155,1.4384316409482865,10,-1.2824993133544922,0.05500221252441406,3.892500877380371,1.4375,0.5450019836425781,3,-0.11273908101762953,-1.0500108083364064,36.79999923706055,1.4519799824997737,37.084999084472656,6.230846622063453,35.595001220703125,-0.11273908101762953
5855,2022-10-07,34.450000762939446,36.76499938964844,34.450000762939446,36.56999969482422,1115295.0,-0.0652556996111402,-1.1839620689344854,7.1863887344342245,41.09653198182528,38.44342702070858,0.9783823044427749,1.8486023411686503,5.238606048361611,3.572229231134358,35.23137425392776,2.404998779296882,-1.7497730172573114,-1.6289991378784237,-4.261423257837492,1.0034249820806451,-2.945211197857958,-0.31278707789888927,-0.18076713562010127,15.30137317445587,-28.619466202325,1.3162120599795353,10,1.12249946594239,2.460000991821296,5.553749084472663,3.842498779296882,2.8849983215332102,4,-0.030043536269686588,2.520034993845617,36.85499954223633,-1.0500108083364064,36.79999923706055,1.4519799824997737,37.084999084472656,-0.030043536269686588
5856,2022-10-10,33.825000762939446,34.665000915527344,33.650001525878906,34.200000762939446,1003470.0,-0.01814223472158416,-1.8000042093300348,0.1768868815733829,41.406980002896134,39.938886076361754,1.5745743562097942,2.140734866118258,5.719827600215929,4.164315725121277,36.433853122410554,1.0149993896484375,-1.5998258806488792,-1.9729991912841882,-4.271154407995446,0.32515602542707,-3.122076799639821,-0.8239215829285556,3.3649978637695312,4.943485321485301,-41.42892551319376,1.1490776083556302,10,1.5949993133544993,2.9325008392334055,5.794999122619636,4.634998321533217,3.5249977111816477,0,-0.020251333565128204,-1.1839620689344854,34.450000762939446,2.520034993845617,36.85499954223633,-1.0500108083364064,36.79999923706055,-0.020251333565128204
5857,2022-10-11,33.84000015258789,33.99499893188477,33.34999847412109,33.685001373291016,1310444.0,0.0004434409256504068,1.7742173656231306,-0.413330078125,36.26090285579492,40.724298213762324,1.5667880454278063,1.9164395228448754,5.564062492138234,4.137472034691179,37.009311405635195,0.6450004577636861,-1.4499918726671126,-1.7627498626709013,-4.027710189096425,0.5022104637546221,-2.895230025883663,-0.6302696994581396,3.2791985321044876,12.760459869684567,-31.783565575598885,1.1324801632127621,10,1.4299983978271413,2.7674999237060547,5.779999732971191,4.9375,2.720001220703125,1,0.009751714387394195,-1.8000042093300348,33.825000762939446,-1.1839620689344854,34.450000762939446,2.520034993845617,36.85499954223633,0.009751714387394195
5858,2022-10-12,33.52000045776367,33.94499969482422,33.435001373291016,33.610000610351555,1143243.0,-0.009456255714577644,-2.9230893378523115,-0.5806507186453568,42.04883364172064,42.81639499719606,1.8308443713634617,1.9891276845526065,5.722329894892965,4.436700729726454,37.45570618370598,0.5099983215332031,-1.299393954578747,-1.860999488830565,-4.02233486243221,0.30033588477108,-2.9416671756313875,-0.7803318020297425,3.4484302185058553,4.427134814773791,-43.86146670813211,1.0806676868008236,10,1.74999809265136,3.0874996185302734,6.09999942779541,5.257499694824219,2.779998779296875,2,0.0089498577853111,1.7742173656231306,33.84000015258789,-1.8000042093300348,33.825000762939446,-1.1839620689344854,34.450000762939446,0.0089498577853111
5859,2022-10-13,33.424999237060554,33.61999893188477,32.22999954223633,33.5,1768429.0,-0.002834165256734522,7.825431425976032,0.8333403975755389,40.527554135384506,43.68299878919253,2.0102645631557294,1.9489580973728806,5.630689182769686,4.501784874441327,37.49621304652877,1.3899993896484446,-1.1221255590936465,-1.8067506790161048,-4.078341676497651,0.46484031846544127,-2.942546177756874,-0.6709551802753353,3.3986941511230384,26.350600551974672,-22.423765655422137,1.1357954987407715,10,1.2849998474121023,2.6225013732910085,6.195000648498528,5.352500915527337,2.8199996948242188,3,0.08990280139732598,-2.9230893378523115,33.52000045776367,1.7742173656231306,33.84000015258789,-1.8000042093300348,33.825000762939446,0.08990280139732598
5860,2022-10-14,33.525001525878906,34.415000915527344,33.22999954223633,33.459999084472656,1544947.0,0.0029918411698113268,-3.5142778254108964,-0.8666904023193944,40.811465951068975,43.963187412857565,1.747583499071709,1.7529606246169536,5.3715013446197375,4.352264210896799,36.86452372680215,1.1850013732910156,-0.9673481367880683,-1.5887485504150405,-3.9604401176823245,0.7829430168522435,-2.774594334048679,-0.402902766781402,3.023070231547848,53.18280300977095,3.0827574220442955,1.1858457836336413,10,1.18499755859375,2.5224990844726562,5.711248397827148,5.252498626708984,2.5449981689453125,4,0.11558537878093089,7.825431425976032,33.424999237060554,-2.9230893378523115,33.52000045776367,1.7742173656231306,33.84000015258789,0.11558537878093089
5861,2022-10-17,34.560001373291016,34.84999847412109,33.029998779296875,33.59000015258789,1256452.0,0.03087247726486053,1.348393638542843,14.922535211267606,48.450244833561726,44.25307198715184,0.6150035964574627,0.6081637215918647,4.166234299755487,3.2571348877400865,36.4004164198361,1.8199996948242116,-0.6309853166227342,-0.4642488479614286,-2.773794133467696,1.8452964375448389,-1.6190214907145588,0.6905237947917016,1.728986051224311,88.93140385284605,34.85230204694146,1.1547726427531326,10,0.14999771118164062,1.4874992370605469,4.676248550415039,4.217498779296875,1.3549995422363281,0,0.0802950694708664,-3.5142778254108964,33.525001525878906,7.825431425976032,33.424999237060554,-2.9230893378523115,33.52000045776367,0.0802950694708664
5862,2022-10-18,34.59999847412109,35.279998779296875,34.59999847412109,35.009998321533196,937308.0,0.0011573234734008064,-2.3170758938955864,-0.42267972313984586,47.18662190185827,43.704967269462045,0.20723202822067321,0.5121202469918558,3.9735566033175402,3.176589381944787,35.63224402332103,0.7199974060058594,-0.47855031881749,-0.37200164794922586,-2.669668863287626,1.9256655673891743,-1.5208352556184224,0.7768319597199707,1.4454496774575034,77.7049024500366,22.185643001953117,1.1488336076691987,10,0.1100006103515696,1.4475021362304759,4.72500133514405,4.205001831054702,1.5900001525878906,1,0.07947977229122882,1.348393638542843,34.560001373291016,-3.5142778254108964,33.525001525878906,7.825431425976032,33.424999237060554,0.07947977229122882
5863,2022-10-19,34.259998321533196,35.029998779296875,34.11999893188477,34.625,916558.0,-0.009826594438788527,-1.821702950621924,0.8902483275802888,50.14800309873724,43.10412648920529,0.166558166490411,0.71097120821468,4.1273423002219545,3.4796400706218904,34.801128973102344,0.9099998474121023,-0.4214281612489259,-0.5992517471313548,-2.797260551167909,1.5987570569051996,-1.6982561491496284,0.4997526548869189,1.556522913484855,66.55735367505503,4.893450131305059,1.099004402018276,10,0.2375011444091868,0.9875011444091868,5.110001564025886,4.545001983642592,1.9750022888183665,2,0.06713377596146053,-2.3170758938955864,34.59999847412109,1.348393638542843,34.560001373291016,-3.5142778254108964,33.525001525878906,0.06713377596146053
5864,2022-10-20,35.45000076293945,35.709999084472656,33.959999084472656,33.990001678466804,1312469.0,0.03473445708426426,-1.3026251066606436,-3.9999790976452525,48.24831034901556,43.89876853000422,-1.389861042398337,-0.4555246702733342,2.7536991667121242,2.2495727355251205,33.56869674027215,1.75,-0.5373448264590053,0.5610006332397433,-1.6528157824187346,2.774817048898221,-0.5459075745894921,1.6679088410689786,-3.220001220703125,90.29857119676149,31.20245150669941,1.1069082078292374,10,-1.480001449584961,-0.3750019073486328,3.996249198913574,3.3549995422363352,0.8400001525878906,3,0.023977389445071884,-1.821702950621924,34.259998321533196,-2.3170758938955864,34.59999847412109,1.348393638542843,34.560001373291016,0.023977389445071884
5865,2022-10-21,34.39500045776367,35.02000045776367,34.06999969482422,34.799999237060554,1210625.0,-0.029760233638096656,1.248519267579183,-0.2773965981240101,43.370160971807906,44.11689974877219,-0.383848794518137,0.58123286329689,3.61787878830129,3.2674670979702256,31.905901921461233,1.3800010681152344,-0.7568013811033296,-0.46349964141845845,-2.6873722358173637,1.7603729529804468,-1.5754359386179146,0.6484366557809977,-2.0954009246826146,50.93289265044566,-4.579944381997258,1.1119362971994544,10,-0.4250011444091797,0.3149986267089844,4.577500343322754,4.897499084472656,1.1300010681152344,4,0.05378684254977295,-1.3026251066606436,35.45000076293945,-1.821702950621924,34.259998321533196,-2.3170758938955864,34.59999847412109,0.05378684254977295
5866,2022-10-24,34.97999954223633,35.32500076293945,34.46500015258789,34.84999847412109,1012189.0,0.01700825924369509,1.0975534869440218,-0.32099125913647486,37.07796547617207,44.20768448436964,-0.8803610748019182,-0.011025948540307695,2.8241289777217986,2.636411743503359,30.791901411311784,0.9300003051757812,-1.0279627633759887,0.1257493972778292,-2.09678606722575,2.3482848617814085,-0.9855183349739605,1.2370171295296188,-2.6121920181274376,58.28574044363839,8.05322548260105,1.11126773225179,10,-1.010000228881836,-0.2700004577636719,3.6075010299682617,4.492500305175781,-0.22499847412109375,0,0.031160668006063874,1.248519267579183,34.39500045776367,-1.3026251066606436,35.45000076293945,-1.821702950621924,34.259998321533196,0.031160668006063874
5867,2022-10-25,36.67499923706055,36.78499984741211,34.904998779296875,35.169998168945305,1471684.0,0.04845625263023812,1.179708491173134,11.576836174769808,49.34589222392651,45.018468771281405,-2.3813496383864603,-1.6463041662447893,0.956564087439645,0.9193545025711956,29.172675759670984,1.8800010681152344,-0.9097413496967945,1.7292491912841825,-0.6376719960695425,4.096170378637908,0.54578859760732,2.912709784961045,-4.240347881744384,96.10617413649456,48.68541450598683,1.183460593676863,10,-2.167499542236328,-1.9650001525878906,1.912501335144043,2.7975006103515625,-1.5900001525878906,1,-0.020722517718970157,1.0975534869440218,34.97999954223633,1.248519267579183,34.39500045776367,-1.3026251066606436,35.45000076293945,-0.020722517718970157
5868,2022-10-26,35.665000915527344,35.79499816894531,34.235000610351555,35.34000015258789,1714958.0,-0.02753915044427835,4.333368111481378,0.21594719753020603,44.338730652930366,45.441932828786506,-1.1567273747648699,-0.624204108364701,1.7866012805039446,1.902395741890345,27.252382250081485,2.4399986267089915,-0.7635314832829039,0.6912508010864258,-1.696757922054843,3.0792595242276946,-0.5027535604842086,1.8852551626570602,-3.056335620527342,60.35403081734424,17.51940206833097,1.1940043615706357,10,-0.7575016021728516,-0.9550018310546875,2.8224992752075195,3.707498550415039,1.0049972534179688,2,0.014720249480018044,1.179708491173134,36.67499923706055,1.0975534869440218,34.97999954223633,1.248519267579183,34.39500045776367,0.014720249480018044
5869,2022-10-27,34.580001831054695,35.084999084472656,33.81999969482422,34.5,2070648.0,-0.030421955884495033,1.3211075958227174,0.2461589023087886,50.707296450172606,46.541469550909135,0.12218784080962308,0.5143371737418008,2.6646825937118876,2.9673471139422176,25.328567147496443,1.845001220703125,-0.5798054866951006,-0.4109983444213796,-2.781457659553425,1.9594609707106656,-1.5962280019874058,0.7742313131446465,-1.8042831539582096,25.632448469425412,-19.830477910039747,1.1852296575660226,10,0.3274974822997976,0.12999725341796164,3.7137489318847585,4.677497863769524,2.1399993896484375,3,0.047859996867050114,4.333368111481378,35.665000915527344,1.179708491173134,36.67499923706055,1.0975534869440218,34.97999954223633,0.047859996867050114
5870,2022-10-28,34.485000610351555,34.900001525878906,34.060001373291016,34.310001373291016,1265437.0,-0.002747287902623019,-1.4888921541478521,2.1874403967191522,53.81062274273214,47.13706709637251,0.4108957130372488,0.5384990911632386,2.5572285002353183,3.0666130850460647,24.29827031414215,0.8400001525878906,-0.4454592000242741,-0.4434995651245188,-2.7972196394846804,1.9102205092356428,-1.620359602304596,0.7333604720555584,-1.5489106864424471,22.428360246353282,-26.99674224462061,1.17686003718008,10,0.8174991607666087,0.22499847412110086,3.672499656677253,4.644998550415046,1.424999237060554,4,0.05234160571926938,1.3211075958227174,34.580001831054695,4.333368111481378,35.665000915527344,1.179708491173134,36.67499923706055,0.05234160571926938
5871,2022-10-31,33.950000762939446,34.78499984741211,33.669998168945305,34.78499984741211,1361192.0,-0.015513986891202647,1.6706656311389452,-4.771444141689607,50.59913184474262,47.51623486780411,0.9501899658329265,0.9949524983599574,2.9440190417523056,3.633466938654202,23.113099079915838,1.115001678466804,-0.28919442391836014,-0.896249389648446,-3.2668112829272644,1.4743125036303724,-2.081530336287855,0.28903155699096317,-0.8599544420902205,8.988842475743294,-43.212126529581354,1.1852809466394105,10,1.277498245239265,0.7599983215332102,3.8274993896484446,4.8049983978271555,1.1300010681152486,0,0.046391774007226605,-1.4888921541478521,34.485000610351555,1.3211075958227174,34.580001831054695,4.333368111481378,35.665000915527344,0.046391774007226605
5872,2022-11-01,33.35499954223633,34.47999954223633,33.15999984741211,34.404998779296875,1252578.0,-0.017525808757937744,1.19999809265258,1.2574854949974765,49.12744112335651,47.40283909276181,1.508668532299808,1.3662310091931715,3.4122732824231434,4.2691610121856485,23.61529918597912,1.3199996948242188,-0.14527059460655778,-1.304750633239749,-3.515209709181647,0.9057084427021493,-2.409980171210698,-0.1995210952687998,3.4300003051757812,7.400372638975952,-48.74336573463252,1.1052295379709491,11,1.6175003051757812,1.3549995422363281,3.863750457763672,5.399999618530273,1.5400009155273438,1,0.04197276405613892,1.6706656311389452,33.950000762939446,-1.4888921541478521,34.485000610351555,1.3211075958227174,34.580001831054695,0.04197276405613892
5873,2022-11-02,33.705001831054695,34.255001068115234,33.330001831054695,33.47499847412109,1541284.0,0.010493248197325666,-2.557712340625391,-0.21905097529165643,51.44182549120597,47.75767410856074,1.1976014649884874,0.8142158793053085,2.9123158326235696,3.948887536946337,24.208348838955196,0.9249992370605398,-0.14310141496689965,-0.7999984741210895,-2.803208645655964,1.203211697413785,-1.8016035598885267,0.20160661164634774,3.0074980163574168,28.31180257893491,-30.2951805174293,1.0016050857674381,11,1.2674980163574148,1.0049972534179616,3.043747901916497,5.049997329711907,0.7749977111816335,2,0.04094339648266909,1.19999809265258,33.35499954223633,1.6706656311389452,33.950000762939446,-1.4888921541478521,34.485000610351555,0.04094339648266909
5874,2022-11-03,32.700000762939446,33.400001525878906,32.490001678466804,33.400001525878906,1489562.0,-0.02981756456067819,1.59999673026303,-3.0434371579260047,46.113986658084926,48.062543629258194,1.979676239849958,1.5726026101531048,3.7463054041879147,4.991806956891587,25.06895848699562,1.2150001525878906,-0.15719874619552598,-1.597249603271493,-3.4287499028164774,0.2342506962734916,-2.512999753043985,-0.6814994534990007,3.9414490844726657,8.713655509071609,-48.49006498735918,0.9157501497724935,11,1.937500000000007,2.0099983215332102,3.706249237060554,6.0549983978271555,2.0849990844726634,3,0.12140664566911163,-2.557712340625391,33.705001831054695,1.19999809265258,33.35499954223633,1.6706656311389452,33.950000762939446,0.12140664566911163
5875,2022-11-04,33.415000915527344,33.900001525878906,32.700000762939446,32.889999389648445,1637473.0,0.021865447581219666,-1.6519389647613971,-0.750001362390378,44.439046929845546,48.88044156855525,1.2416129562503357,0.8180278830640475,2.895863383390413,4.314956664273005,24.438520611247224,1.2000007629394602,-0.1637157987566269,-0.8304994583129854,-2.7018816423898855,1.0408827257639146,-1.766190550351439,0.10519163372546814,3.0603910051269523,40.30500980685464,-12.35309069534999,0.9356910920384502,11,1.2224998474121094,1.2949981689453125,2.9912490844726562,5.339998245239258,2.0,4,0.09890768261628313,1.59999673026303,32.700000762939446,-2.557712340625391,33.705001831054695,1.19999809265258,33.35499954223633,0.09890768261628313
5876,2022-11-07,33.139999389648445,33.5,32.915000915527344,33.400001525878906,962103.0,-0.008229882338596894,1.5434793425439106,-0.4952407248630278,43.067434967240075,48.18283520670119,1.3724949119503336,1.0952327108004312,3.059738582944597,4.624820488188533,23.35937383650386,0.5849990844726562,-0.2534504870792773,-1.0712509155273366,-2.999254504402181,0.8567526733475077,-2.035252709964759,-0.10724912108991447,3.1759769213183517,32.66323663033447,-16.131521895676755,0.9640017944374236,11,1.00250053405761,1.5699996948242116,3.265000343322747,5.614999771118157,3.430000305175774,0,0.08358480714483352,-1.6519389647613971,33.415000915527344,1.59999673026303,32.700000762939446,-2.557712340625391,33.705001831054695,0.08358480714483352
5877,2022-11-08,34.169998168945305,34.240001678466804,32.884998321533196,32.950000762939446,1265614.0,0.031080229277813176,-1.0074089772390327,-4.69225916253424,49.59892998129711,48.76730179874195,-0.05610662785505127,0.09615402827011366,1.9281298679479804,3.632674241904162,21.8216311612011,1.355003356933608,-0.18787366896581403,-0.05775203704834553,-1.9780107839939376,1.8625067098972465,-1.0178814105211416,0.9023773364244505,1.9929391567214907,95.18397005299471,46.62695486874428,0.9601293734727949,11,-0.38249778747557883,0.5400009155273509,1.9062528610229563,4.510002136230483,2.230003356933601,1,0.02663165674197865,1.5434793425439106,33.139999389648445,-1.6519389647613971,33.415000915527344,1.59999673026303,32.700000762939446,0.02663165674197865
5878,2022-11-09,33.81999969482422,34.34000015258789,33.650001525878906,33.889999389648445,916648.0,-0.010242859024767959,-2.365879528833808,-0.05737692103247772,42.148357897947676,47.81630862627251,0.005202910573061104,0.49516756441681764,2.1718070641814435,4.016239717218809,20.16786388150776,0.6899986267089844,-0.11846416703914997,-0.42275047302246094,-2.324327140639845,1.478826194594923,-1.3735388068311565,0.5280378607862346,2.1960202049545785,71.89184396431904,27.432804748443388,0.9507883338086928,11,-0.12499809265136719,0.8899993896484375,2.3950014114379883,4.86000061035157,1.0149993896484375,2,0.03178594833352322,-1.0074089772390327,34.169998168945305,1.5434793425439106,33.139999389648445,-1.6519389647613971,33.415000915527344,0.03178594833352322
5879,2022-11-10,36.43000030517578,36.665000915527344,33.299999237060554,33.654998779296875,2127509.0,0.07717328899772258,1.073959217452838,-39.64305177111314,58.52534400191263,48.34016654395922,-2.5868087962216393,-1.97966119064926,-0.47656465112758895,1.4416720082607242,18.008287051291667,3.3650016784667898,-0.2452010614566973,2.0370000839233384,-0.057595250234186324,4.131595418080863,0.9897024168445796,3.0842977510020972,-3.9399986267089773,94.0731248093854,48.349649946170445,1.047297667078761,11,-1.852499008178711,-1.720001220703125,-0.19874858856201172,2.250000000000007,-2.2649993896484375,3,-0.05352733314861946,-2.365879528833808,33.81999969482422,-1.0074089772390327,34.169998168945305,1.5434793425439106,33.139999389648445,-0.05352733314861946
5880,2022-11-11,37.400001525878906,38.00500106811523,36.900001525878906,36.900001525878906,1883769.0,0.02662644009270876,-3.419998168945284,0.1801800811052306,59.82143382415551,49.364866763893986,-3.4641223201559654,-2.787382840731368,-1.5079840743751873,0.488674202487843,16.84670510920423,1.575000762939446,-0.21623506732265696,2.813251304626462,0.3690241842139983,5.257478425038926,1.5911377444202301,4.035364864832694,-4.826499862670893,88.18360902950293,42.22955024165957,1.2221135602062336,11,-2.1525001525878906,-2.282501220703125,-1.1587505340576172,1.279998779296882,-3.3100013732910156,4,-0.06991982812239583,1.073959217452838,36.43000030517578,-2.365879528833808,33.81999969482422,-1.0074089772390327,34.169998168945305,-0.06991982812239583
5881,2022-11-14,37.334999084472656,37.99499893188477,37.13000106811523,37.5,1148571.0,-0.0017380331217706768,-2.008704190218376,-0.3300018310546875,53.086994673343995,49.804817158337045,-3.205561466191149,-2.6391348787647786,-1.5141585120459524,0.5754244719469526,16.05497893570428,0.8649978637695455,-0.18724736609033954,2.609498977661133,-0.12602926826486538,5.345027223587135,1.2417348546981302,3.9772631006241355,-4.5442374450683545,86.91403077684195,45.34980291177822,1.3677641229630007,11,-2.0874977111816406,-2.217498779296875,-1.0937480926513672,1.345001220703132,-3.9599990844726562,0,-0.05142622782984951,-3.419998168945284,37.400001525878906,1.073959217452838,36.43000030517578,-2.365879528833808,33.81999969482422,-0.05142622782984951
5882,2022-11-15,37.349998474121094,37.60499954223633,36.99499893188477,37.52999877929688,1103441.0,0.00040175144010312636,2.696952882970318,1.0909048874093,58.69002725962113,50.61017291038317,-2.8991519931856615,-2.5692758262756783,-1.608236832466126,0.5838381123392224,15.593196489108458,0.6100006103515554,-0.17770885104268785,2.4869983673095675,-0.48794652365928926,5.461943258278424,0.9995259218251391,3.974470812793996,-4.350667257568354,86.07859003006364,44.95412100287345,1.4874724454844288,11,-2.102497100830078,-2.2324981689453125,-1.2612476348876953,1.1775016784667969,-3.584999084472649,1,-0.020883502306896173,-2.008704190218376,37.334999084472656,-3.419998168945284,37.400001525878906,1.073959217452838,36.43000030517578,-0.020883502306896173
5883,2022-11-16,36.560001373291016,37.74499893188477,36.33000183105469,37.34500122070313,1116443.0,-0.021151194996097522,-1.2730896623147534,4.361102869495056,60.531906475039065,52.212164001155855,-1.8568517888048248,-1.684498483955693,-0.9052275161689636,1.395367091783875,14.621136179792066,1.4149971008300852,-0.10451420764858455,1.5820011138916001,-1.4715770353384627,4.635579263121667,0.0552120392765687,3.1087901885066316,-3.360443362675774,69.28800993685691,25.121448234174125,1.5267890746150325,11,-1.207500457763679,-1.4425010681152344,-0.6212520599365234,1.8174972534179688,-3.2250022888183594,2,-0.004376363276862416,2.696952882970318,37.349998474121094,-2.008704190218376,37.334999084472656,-3.419998168945284,37.400001525878906,-0.004376363276862416
5884,2022-11-17,36.29999923706055,36.79999923706055,36.060001373291016,36.525001525878906,900340.0,-0.007111655537858197,-1.0992906266401892,0.28662717522827186,59.48770224562491,53.88423681402023,-1.1538241202364077,-1.4309153061466162,-0.7404128786466515,1.6910958956171314,14.160634471610958,0.7399978637695312,0.038753046631640586,1.2794990539550781,-1.8249759721019956,4.383974080012155,-0.2727384590734587,2.831736566983615,-2.9082235041453046,12.339223723694321,-33.14873099421432,1.5522375130285384,11,-0.8549995422363352,-1.1824989318847656,-0.3612499237060547,2.0774993896484375,-2.9949989318847656,3,-0.04035813177351799,-1.2730896623147534,36.560001373291016,2.696952882970318,37.349998474121094,-2.008704190218376,37.334999084472656,-0.04035813177351799
5885,2022-11-18,36.24499893188477,36.474998474121094,35.654998779296875,36.25,1075670.0,-0.0015151599540427219,2.6044099769440368,0.02222674329888506,62.63069054997113,56.05793187876812,-0.7321675759752964,-1.296693597225719,-0.7972252805021682,1.778512661876647,13.55453485132307,0.8199996948242188,0.14380852324100601,1.1319988250732465,-2.0040868075470186,4.268084457693515,-0.4360439912368861,2.700041641383379,-2.6686941855615345,25.213680090379203,-23.862938428023124,1.5680428163101336,11,-0.7999992370605611,-0.9974975585937571,-0.8662490844726634,1.5725002288818288,-2.704998016357429,4,-0.057387172786689034,-1.0992906266401892,36.29999923706055,-1.2730896623147534,36.560001373291016,2.696952882970318,37.349998474121094,-0.057387172786689034
5886,2022-11-21,36.06999969482422,36.349998474121094,35.55500030517578,35.63999938964844,1063853.0,-0.004828231265489369,-1.6500006357844945,-85.98169336396656,65.66646665014292,57.843213730862104,-0.10933779383248776,-1.0918257917846148,-0.7438579802569976,1.9904291818267552,13.178016962870636,0.7949981689453125,0.41090136946888123,0.9024995803832994,-2.261613706779528,4.066612867546127,-0.6795570631981107,2.4845562239647094,-2.3165470956293035,23.51596861146667,-29.55875947341883,1.5820566435814134,11,-0.4174995422363281,-0.8224983215332031,-0.6912498474121094,1.7474994659423828,-2.7700004577636648,0,-0.0548932508729808,2.6044099769440368,36.24499893188477,-1.0992906266401892,36.29999923706055,-1.2730896623147534,36.560001373291016,-0.0548932508729808
5887,2022-11-22,35.915000915527344,36.05500030517578,35.380001068115234,35.86000061035156,1197136.0,-0.004297166082846249,3.0298572046733017,0.12790759567786236,63.04603757949158,60.16517813992253,0.35673506316867787,-1.0505455430223236,-0.6599955337185861,2.181180024653102,13.971367295183141,0.6899986267089844,0.6681956075766067,0.7855007171630888,-2.3200964443974357,3.8910978787236132,-0.7672978636171734,2.338299297943351,-1.9914863775756189,22.62157846347397,-32.19811107916043,1.5527985807802638,11,-0.2625007629394531,-0.6674995422363281,-0.5362510681152344,1.9024982452392578,-1.875,1,-0.07072256301765012,-1.6500006357844945,36.06999969482422,2.6044099769440368,36.24499893188477,-1.0992906266401892,36.29999923706055,-0.07072256301765012
5888,2022-11-23,36.18999862670898,36.27999877929688,35.540000915527344,36.185001373291016,990971.0,0.007656903916790414,7.000082481028826,0.09085864891095417,72.54521206075532,61.722941257571726,0.5065445341516011,-1.353594591720416,-1.0111708142034104,1.9166724803875823,14.385052275896426,0.7399978637695384,1.0014367125156767,1.0342485427856403,-2.0991572043071827,4.167654289878463,-0.5324543307607712,2.6009514163320517,-2.103224627550709,57.04215514554919,-3.4605272141111243,1.5667028735464106,11,0.5025024414062571,-0.9424972534179616,-0.8112487792968679,1.6275005340576243,-2.6949996948242045,2,-0.06700744208569365,3.0298572046733017,35.915000915527344,-1.6500006357844945,36.06999969482422,2.6044099769440368,36.24499893188477,-0.06700744208569365
5889,2022-11-24,36.23500061035156,36.685001373291016,36.099998474121094,36.33000183105469,676843.0,0.0012434922727344588,-2.205447096693282,-19.010687022927794,69.94342161633108,62.84760656781345,0.48162049182376876,-1.3367888050829322,-1.0835904045787785,1.8759024649088474,14.646639642748847,0.5850028991699219,1.2012040232220187,0.9965005874633803,-2.1602113789823747,4.153212553909135,-0.5818553957594972,2.574856570686258,-1.9914975284350191,65.51719098036234,2.358033735228858,1.5783559832228788,11,0.4524993896484375,-0.9874992370605469,-1.3625011444091797,1.582498550415039,-2.4599990844726562,3,-0.0800331579144623,7.000082481028826,36.18999862670898,3.0298572046733017,35.915000915527344,-1.6500006357844945,36.06999969482422,-0.0800331579144623
5890,2022-11-25,36.290000915527344,36.34000015258789,36.02000045776367,36.20000076293945,641049.0,0.0015178778597859655,2.368442186841207,-0.9473578541599743,72.99271698949596,65.05935349183034,0.2822945442722613,-1.3171610845615547,-1.1490095420246007,1.8239002252567218,14.894770322784003,0.31999969482421875,1.5507260002596013,0.9612508773803725,-2.2079408191078684,4.1304425738686135,-0.623344970863748,2.545846725624493,-1.8960379141628536,69.73177276686798,2.6029292319225874,1.584595848244121,11,0.27249908447265625,-1.0424995422363281,-1.7675018310546875,1.5274982452392578,-2.1850013732910156,4,-0.08225407922418582,-2.205447096693282,36.23500061035156,7.000082481028826,36.18999862670898,3.0298572046733017,35.915000915527344,-0.08225407922418582
5891,2022-11-28,35.525001525878906,36.415000915527344,35.310001373291016,36.35499954223633,1239844.0,-0.021080170028905054,1.3263129575123376,-9.222184546263723,60.28856146790273,65.23696840386162,0.8532764217828159,-0.4512525645141636,-0.4185237963728383,2.590513419580887,14.642409243463772,1.1049995422363281,1.4733246044265798,0.11750144958496378,-2.9850092401821584,3.220012139352086,-1.4337538952985938,1.6687567944685213,-0.9865970018443875,15.636374733664773,-45.96317984847317,1.5512553448835606,11,1.0024986267089844,-0.2775001525878906,-1.185002326965332,2.2924976348876953,-0.5900001525878906,0,-0.05587615834176807,2.368442186841207,36.290000915527344,-2.205447096693282,36.23500061035156,7.000082481028826,36.18999862670898,-0.05587615834176807
5892,2022-11-29,34.755001068115234,35.74499893188477,34.72499847412109,35.74499893188477,1132311.0,-0.021674888801982206,1.060611431786129,1.1927713612067428,56.67381321001416,64.80829137441441,1.359423769148684,0.45219450429458163,0.33003161865364916,3.3587842461237827,14.115838104085537,1.020000457763686,1.2694852004014052,-0.7224990844726591,-3.6902721661411277,2.2452739971958096,-2.2063856253068934,0.7613874563615752,-0.0779326823174884,1.5307423273125758,-56.33930656435956,1.483886540834235,11,1.007497787475586,0.49250030517578125,-0.41500186920166016,3.062498092651367,0.34999847412109375,1,-0.041864531328975274,1.3263129575123376,35.525001525878906,2.368442186841207,36.290000915527344,-2.205447096693282,36.23500061035156,-0.041864531328975274
5893,2022-11-30,35.084999084472656,35.34000015258789,34.810001373291016,34.990001678466804,3655424.0,0.009494979318535268,-1.3296751205198072,-0.09595718282071639,35.76717825339287,62.17267759749975,0.8919964038605528,0.2433605628113611,-0.046065941907087904,3.0285587582722755,13.560810406022322,0.5849990844726562,1.1711523355234519,-0.46150093078612997,-3.3178347319696826,2.3948328703974227,-1.8896678313779063,0.9666659698056463,2.920001983642571,18.36735091075792,-33.48060882668628,1.4281669005917763,11,0.6200008392333984,0.16250228881835938,-0.47624969482421875,2.7325000762939453,0.0,2,-0.029784756910761656,1.060611431786129,34.755001068115234,1.3263129575123376,35.525001525878906,2.368442186841207,36.290000915527344,-0.029784756910761656
5894,2022-12-01,36.66999816894531,36.875,36.025001525878906,36.03499984741211,1693234.0,0.04517597622438352,-1.5954351409119234,6.684375376461167,43.16475788799927,60.00979619061398,-0.7096233832339038,-1.0845731355113912,-1.6061822713735836,1.4518280928676148,12.604641041476247,1.7900009155273438,1.033161141224717,0.9249982833862305,-1.6348207628775668,3.4848173296500278,-0.3549112397456682,2.204907806518129,1.2711029052734304,90.46503788080413,41.42819683182192,1.2799095231318969,12,-0.8699989318847656,-1.4224967956542969,-1.8612489700317383,1.147500991821289,-1.684997558593757,3,-0.08658302142347385,-1.3296751205198072,35.084999084472656,1.060611431786129,34.755001068115234,1.3263129575123376,35.525001525878906,-0.08658302142347385
5895,2022-12-02,36.72000122070313,37.290000915527344,36.0099983215332,36.59000015258789,1492415.0,0.001363595698244735,1.015751389961042,0.20472663266471944,44.22536886173674,57.62745199190219,-0.7656811003051516,-0.9215256068713487,-1.6350442371456566,1.3957783596101194,12.202798970517275,1.2800025939941406,0.9278894847679808,0.8097513198852582,-1.534369227266211,3.1538718670367274,-0.3623089536904729,1.9818115934609892,1.1584778594970544,77.7778108268891,32.14699979162411,1.1720602735757342,12,-0.7125015258789134,-1.4724998474121165,-1.9112520217895579,0.9399986267089773,-2.3300018310546875,4,-0.08020151407739617,-1.5954351409119234,36.66999816894531,-1.3296751205198072,35.084999084472656,1.060611431786129,34.755001068115234,-0.08020151407739617
5896,2022-12-05,35.90999984741211,36.78499984741211,35.779998779296875,36.78499984741211,905992.0,-0.022058860195089958,1.2971452985491072,-6.730713929398969,38.235303284068486,54.87070373685518,0.021498284314453997,0.11240035158363071,-0.8148123777599992,2.188335225397836,11.70178548996203,1.0050010681152344,0.8265528048471396,-0.1387500762939453,-2.0877226776560605,1.8102225250681698,-1.1132363769750029,0.8357362243871123,1.9071096786498956,46.198839976204795,5.4495842163648405,0.9744863006810565,12,0.09749984741210938,-0.6624984741210938,-0.9037504196166992,1.7325000762939453,-0.9399986267089844,0,-0.050264558976484075,1.015751389961042,36.72000122070313,-1.5954351409119234,36.66999816894531,-1.3296751205198072,35.084999084472656,-0.050264558976484075
5897,2022-12-06,35.080001831054695,35.88999938964844,34.900001525878906,35.61000061035156,1249267.0,-0.02311328376174382,-1.2247158262897115,0.6057128906249919,37.98701640505653,51.0309042195553,0.8052793800417604,1.068870669668165,0.023074664703834458,3.000356018343112,11.618628023005426,1.0099983215332031,0.6713483543298793,-1.0142482757568274,-2.815429574199456,0.7869330226858011,-1.9148389249781417,-0.11365762653551315,2.6769655319518932,10.887117241973653,-25.167727653491177,0.9005906492213135,12,0.9274978637695241,0.16749954223632102,-0.11125278472901101,2.552497863769524,-0.13500213623047586,1,-0.00413342218344237,1.2971452985491072,35.90999984741211,1.015751389961042,36.72000122070313,-1.5954351409119234,36.66999816894531,-0.00413342218344237
5898,2022-12-07,34.89500045776367,35.09000015258789,34.47499847412109,34.900001525878906,1143042.0,-0.005273699077382843,2.194827842457307,0.009435999309034502,38.45522604200496,47.532215822407956,0.8797861464702095,1.4108739978049272,0.20559618123331802,3.149595889447454,11.609549243839412,0.615001678466804,0.4881738815680592,-1.2529996871948228,-2.816962958006883,0.3109635836172373,-2.0349813226008564,-0.4710180517887892,2.8030275854486035,14.920128574835973,-23.13760817748357,0.7819816354060307,12,0.9874992370605469,0.35250091552734375,-0.05375099182128906,2.4200000762939453,0.7000007629394531,2,0.006018027846907081,-1.2247158262897115,35.080001831054695,1.2971452985491072,35.90999984741211,1.015751389961042,36.72000122070313,0.006018027846907081
5899,2022-12-08,34.47999954223633,35.075000762939446,34.095001220703125,35.049999237060554,1646546.0,-0.011892847401726026,2.16127484156776,113.97559115179395,36.307218981981826,43.456049377128615,1.1394895787912205,1.762668215779371,0.6412907207503835,3.523983288487784,11.267984363103732,0.979999542236321,0.3271933892870038,-1.5705005645751982,-3.2953033484611893,0.15430221931079302,-2.4329019565181937,-0.7080991726322026,3.0891073182122994,12.050026864067817,-26.490930871350763,0.862401391942994,12,1.2125015258789062,0.7675018310546875,0.3612499237060547,2.0675010681152344,1.0450019836425781,3,0.017546390669037848,2.194827842457307,34.89500045776367,-1.2247158262897115,35.080001831054695,1.2971452985491072,35.90999984741211,0.017546390669037848
5900,2022-12-09,34.78499984741211,35.075000762939446,34.43000030517578,34.64500045776367,1517462.0,0.008845716624855893,-1.2631607126125757,-0.24561309579579677,40.22813917638522,41.22711356696001,0.668895667679287,1.3193578208187162,0.3125979458082071,3.176696975949895,10.123083234380037,0.6450004577636648,0.060506147345783745,-1.1347501754760714,-2.8249331112763585,0.5554327603242157,-1.9798416433762114,-0.2896587075759314,2.575660674651786,25.650519664136297,-14.179997270203508,0.845091467900142,12,0.907501220703125,0.5675010681152273,-0.11124992370605469,1.7625007629394531,1.0499992370605469,4,0.005749626672898467,2.16127484156776,34.47999954223633,2.194827842457307,34.89500045776367,-1.2247158262897115,35.080001831054695,0.005749626672898467
5901,2022-12-12,35.415000915527344,35.58000183105469,34.5,34.509998321533196,1135169.0,0.018111285636877916,-1.3351410201952303,6.464332425068171,46.45390224423143,40.091567904095264,0.024194386085959252,0.5672218658370198,-0.3297501227441657,2.513312360538343,8.754796834536057,1.0800018310546875,-0.1680194399435493,-0.40874919891357564,-1.9739587392736695,1.1564603414465182,-1.191353969093619,0.37385557126646773,1.749720048454904,73.5376624701412,30.227845125165587,0.7826047701800466,12,0.2775001525878906,0.029998779296867895,-0.7412509918212891,1.1324996948242188,0.15999984741210938,0,-0.028942580809859564,-1.2631607126125757,34.78499984741211,2.16127484156776,34.47999954223633,2.194827842457307,34.89500045776367,-0.028942580809859564
5902,2022-12-13,36.56999969482422,37.2400016784668,35.28499984741211,35.60499954223633,1661221.0,0.03261326413775345,-1.4361400481531394,1.066295454832841,52.395970180916656,41.9392114515979,-0.9457248124612079,-0.6842926802338454,-1.531963717723528,1.3261180436187772,7.882980168449058,1.9550018310546875,-0.4064535583156612,0.7852495193481417,-0.6536073936120417,2.224106432308325,0.06582106286804645,1.504677975828237,-2.4749984741210938,78.69628343014618,35.589980372774754,0.7194284564800922,12,-0.8774986267089844,-1.125000000000007,-2.1437501907348633,-0.02249908447265625,-1.7350006103515625,1,-0.043751667691360185,-1.3351410201952303,35.415000915527344,-1.2631607126125757,34.78499984741211,2.16127484156776,34.47999954223633,-0.043751667691360185
5903,2022-12-14,36.400001525878906,36.5,35.91999816894531,36.275001525878906,967759.0,-0.004648569055617835,2.5692755528428566,0.129533658274334,51.02421421027955,42.812484376295714,-0.6365132774016047,-0.5553700076010131,-1.4029414226616552,1.4488735307785916,7.5586060885156865,0.6500015258789062,-0.4874354255790436,0.6232513427734361,-0.7991416433241838,2.045644328871056,-0.08794515027537386,1.334447835822246,-2.24210029602051,73.29093703263901,31.655460719253185,0.7111964930488113,12,-0.7075004577636719,-0.7475013732910156,-2.151251792907715,-0.35250091552734375,-2.1100006103515625,2,-0.03997257610058724,-1.4361400481531394,36.56999969482422,-1.3351410201952303,35.415000915527344,-1.2631607126125757,34.78499984741211,-0.03997257610058724
5904,2022-12-15,34.834999084472656,35.94499969482422,34.685001373291016,35.915000915527344,1630267.0,-0.0429945707637841,1.2105245546171246,-8.6400146484375,42.39413769119347,42.60901424623534,0.7161297941540354,0.9425772874940463,0.10028175050575783,2.9451577517701963,7.07217961638481,1.7150001525878906,-0.5217382109295556,-0.8685010910034165,-2.3278450582298262,0.5908428762229931,-1.598173074616625,-0.13882910739020815,-0.6154558456420887,14.412760902765994,-22.69099234120131,0.7296719836132064,12,0.8325023651123047,0.8175010681152344,-0.6324987411499023,1.2125015258789062,-0.41500091552735086,3,0.02181719983363606,2.5692755528428566,36.400001525878906,-1.4361400481531394,36.56999969482422,-1.3351410201952303,35.415000915527344,0.02181719983363606
5905,2022-12-16,34.165000915527344,34.860000610351555,33.865001678466804,34.74499893188477,2706201.0,-0.019233477438038937,1.4567833208531802,0.5370342898317363,42.81942748128503,43.118361379259404,1.101412448133047,1.527050073642478,0.7769736201616766,3.5321839350199156,6.983319947647279,0.9949989318847514,-0.45303262636601715,-1.4344993591308608,-3.0221783901959824,0.15317967193426085,-2.2283388746634216,-0.6406598435983,3.075000762939453,8.88886628327527,-29.652664452835886,0.7938395155325619,12,1.3875007629394531,1.7700004577636719,0.47874927520751953,1.8824996948242188,0.5599975585937429,4,0.03980683664297713,1.2105245546171246,34.834999084472656,2.5692755528428566,36.400001525878906,-1.4361400481531394,36.56999969482422,0.03980683664297713
5906,2022-12-19,34.09000015258789,34.439998626708984,33.889999389648445,34.30500030517578,1194401.0,-0.0021952513077605484,1.2680530757674378,0.3706911860460482,46.210821653043894,44.03211751792467,0.9958173961064745,1.524258060161472,0.878083278688834,3.516946557728936,6.9753620209906675,0.5499992370605398,-0.5490366294821314,-1.4105001449584975,-3.1171215136768637,0.2961212237598687,-2.263810829317684,-0.5571894605993108,3.0825015258789037,6.666621455439619,-35.046412758901006,0.8533106843591837,12,1.4625015258789062,1.8400001525878977,1.0925006866455078,1.9575004577636719,0.0149993896484375,0,0.05118800011950997,1.4567833208531802,34.165000915527344,1.2105245546171246,34.834999084472656,2.5692755528428566,36.400001525878906,0.05118800011950997
5907,2022-12-20,33.375,33.85499954223633,33.360000610351555,33.700000762939446,1127186.0,-0.02097389701928798,-1.7887299728134594,1.5116303827114164,40.66594759374325,44.27775324589558,1.6131709761340147,2.1494124198621307,1.6109387223504754,4.139508855300335,7.257531746123099,0.7299995422363352,-0.6908665812754435,-1.998500251770018,-3.9374638315049637,-0.05953667203507251,-2.967982041637491,-1.0290184619025453,3.731351678466794,0.47768766127448015,-42.363040495722615,0.9694817898674744,12,1.9250011444091797,2.177499771118164,1.8075008392333984,2.6725006103515625,0.9300003051757812,1,0.0659176258558638,1.2680530757674378,34.09000015258789,1.4567833208531802,34.165000915527344,1.2105245546171246,34.834999084472656,0.0659176258558638
5908,2022-12-21,33.764999389648445,33.810001373291016,33.31999969482422,33.674999237060554,1242803.0,0.011685374970739959,4.444338483057204,-0.27692289634612155,31.763984103280876,43.77294937048436,1.168952031051525,1.6531826678178234,1.2540107130934288,3.6512956143905413,7.383067277249546,0.4900016784667969,-0.72697575506335,-1.487250900268549,-3.5125944443039856,0.5380926437668876,-2.4999226722862673,-0.4745791282508307,3.1914982460937367,16.952369326637175,-19.043634168305864,1.0126717720177187,12,1.5150012969970632,1.7674999237060476,1.4175014495849538,2.282501220703118,-0.07500076293946023,2,0.031689610963009374,-1.7887299728134594,33.375,1.2680530757674378,34.09000015258789,1.4567833208531802,34.165000915527344,0.031689610963009374
5909,2022-12-22,33.334999084472656,34.14500045776367,33.30500030517578,33.65999984741211,1405495.0,-0.012735089973305747,-3.3636561803319296,-3.6111134658585176,29.718384415375454,42.60519884148328,1.5862664327995901,1.955017241848239,1.7158302596251858,3.969445377543451,7.085067556076787,0.8400001525878906,-0.7163288131064078,-1.7722511291503906,-3.9132853990866394,0.36878314078585817,-2.8427682641185186,-0.7017339941822627,3.403308674814447,1.9291815697414925,-27.59276178151087,1.0705171349681244,12,1.9375019073486328,1.9625015258789062,1.9000015258789062,2.7125015258789062,0.19000244140625,3,0.028648623287334196,4.444338483057204,33.764999389648445,-1.7887299728134594,33.375,1.2680530757674378,34.09000015258789,0.028648623287334196
5910,2022-12-23,33.30500030517578,33.65999984741211,33.14500045776367,33.490001678466804,755094.0,-0.000899918407702871,-1.03959722925149,0.5692336584621743,32.78255112275161,41.08615982798552,1.5469252182054802,1.8444890298480772,1.7747318697726726,3.901212950568471,6.894995417839814,0.5149993896484375,-0.7012524377974714,-1.6529998779296875,-3.8619684806180743,0.5559687247586993,-2.757484179273881,-0.5485155765854941,3.158642857782418,12.355218041923436,-14.435212229946217,1.104484301344194,12,1.8875007629394531,1.9125003814697266,1.9762496948242188,2.7425003051757812,0.7550010681152344,4,0.033478392239985943,-3.3636561803319296,33.334999084472656,4.444338483057204,33.764999389648445,-1.7887299728134594,33.375,0.033478392239985943
5911,2022-12-27,33.540000915527344,33.80500030517578,33.31999969482422,33.584999084472656,797084.0,0.007056015859427722,1.0,0.24323154009525427,38.95264959959367,39.59245754117186,1.1376184307425845,1.5316824157999918,1.5385944882382177,3.5585305651579517,7.323619295138192,0.5,-0.6279652238420255,-1.318749237060544,-3.597716957918756,0.9602184837976679,-2.4582330974896465,-0.1792653766314416,2.591777976911402,39.50004577636719,10.256031944126683,1.1394838604291047,12,1.2824993133544922,1.677499771118164,1.8062496185302734,2.5074996948242188,0.7199974060058523,1,0.03533087436634941,-1.03959722925149,33.30500030517578,-3.3636561803319296,33.334999084472656,4.444338483057204,33.764999389648445,0.03533087436634941
5912,2022-12-28,33.299999237060554,33.720001220703125,33.299999237060554,33.540000915527344,703112.0,-0.007155684911018589,-2.4999920527697577,5.333587656832667,38.647680610264615,38.21728714117021,0.9666434685892824,1.746641176926417,1.7733576939095954,3.6985806902121254,7.5259990251883835,0.420001983642571,-0.6136947634896899,-1.4860008239745994,-3.8694143390429403,0.8974126910937414,-2.67770758150877,-0.294294066440429,2.533101811910683,15.49987792968821,-14.913408283483584,1.1917067575341707,12,1.2450008392333913,1.9175014495849538,2.150001525878899,2.7475013732910085,5.205001831054673,2,0.024174183892468948,1.0,33.540000915527344,-1.03959722925149,33.30500030517578,-3.3636561803319296,33.334999084472656,0.024174183892468948
5913,2022-12-29,34.040000915527344,34.084999084472656,33.09000015258789,33.294998168945305,1002838.0,0.022222273135766857,1.3832335876467632,-3.1041564014942007,47.00681299529417,38.72980661940362,-0.16017335070530692,0.974289060520249,1.0475693189361905,2.8488227470017478,7.610980333177896,0.9949989318847656,-0.6839548544639129,-0.693749237060544,-3.095312244486564,1.707813770365476,-1.894530740773554,0.507032266652466,1.5242900743231331,90.04743963378917,54.943852911307516,1.20078150371301,12,-0.06500053405761719,1.1499996185302734,1.4099998474121094,2.0074996948242188,4.4650001525878835,3,0.007784940732112666,-2.4999920527697577,33.299999237060554,1.0,33.540000915527344,-1.03959722925149,33.30500030517578,0.007784940732112666
5914,2022-12-30,33.49499893188477,33.939998626708984,33.49499893188477,33.845001220703125,903527.0,-0.016010633636439398,-1.5428387701497068,-0.4697999979518339,41.50197469535214,38.583422976522186,0.1952979331556577,1.3378229669013209,1.5623814781203151,3.276112540869242,7.165638232654784,0.545001983642571,-0.926846319710009,-1.0800012588500891,-3.3592931789869027,1.1992906612867245,-2.219647218918496,0.059644701218317664,1.7723771574941907,40.70343859864429,4.222173538873584,1.1396459600684081,12,0.27000045776366477,1.6950016021728445,2.4750022888183523,2.5525016784667898,4.61500167846679,4,0.0058217555170179125,1.3832335876467632,34.040000915527344,-2.4999920527697577,33.299999237060554,1.0,33.540000915527344,0.0058217555170179125
5915,2023-01-02,33.775001525878906,34.06999969482422,33.46500015258789,34.0,635500.0,0.008359534346113806,2.315085387011141,0.6428485793070505,38.674045957583104,37.746003454804324,-0.16298329250992794,0.8705072512889842,1.2888312820902428,2.883221911387494,6.346459131200387,0.6049995422363281,-1.1638803074344821,-0.6527486801147475,-2.7191405345715083,1.4136431743420133,-1.6859446073431315,0.3804472471136364,1.2310894510851256,68.84443302802943,35.520032894692136,1.0331959272283815,1,-0.157501220703125,1.414999008178711,2.1924991607666016,1.4724979400634766,4.215000152587891,0,-0.007401924165967744,-1.5428387701497068,33.49499893188477,1.3832335876467632,34.040000915527344,-2.4999920527697577,33.299999237060554,-0.007401924165967744
5916,2023-01-03,34.10499954223633,34.75,33.709999084472656,33.90999984741211,1144416.0,0.00977048116798973,-2.495794224752526,-0.8666711878200128,30.78723043668286,36.648368215130944,-0.548288261438131,0.41987698697832343,0.9503941496187309,2.430809902041382,5.914895405732898,1.0400009155273438,-1.192699045282744,-0.23250064849853658,-2.1805947423662744,1.7155934453692012,-1.2065476954324055,0.7415463984353323,0.6711605358025636,61.144547165518816,32.173081542866655,0.9740470469338695,1,-0.1849994659423828,1.085000991821289,1.8000011444091797,1.0125007629394531,3.674999237060554,1,-0.001319400954384542,2.315085387011141,33.775001525878906,-1.5428387701497068,33.49499893188477,1.3832335876467632,34.040000915527344,-0.001319400954384542
5917,2023-01-04,34.935001373291016,35.19499969482422,34.384998321533196,34.46500015258789,1139546.0,0.024336661550949268,-1.5714130013562908,2.4102664423490747,39.64665431227423,37.524220460574654,-1.2669679170732238,-0.44432570831331475,0.06678063352585184,1.492276545355402,6.400366618464385,1.0900001525878906,-1.1606064232995266,0.6047512054443374,-1.3327584856044012,2.542260896493076,-0.3640036400800355,1.5735060509687102,-1.845001220703125,87.64853310813628,61.62771059090189,0.9687548455243709,1,-0.7925014495849609,0.25499916076660156,0.9524993896484375,0.18249893188476562,2.674999237060547,2,-0.019321683847818072,-2.495794224752526,34.10499954223633,2.315085387011141,33.775001525878906,-1.5428387701497068,33.49499893188477,-0.019321683847818072
5918,2023-01-05,35.10499954223633,35.435001373291016,34.834999084472656,34.919998168945305,1052800.0,0.0048661274441879065,-2.3802989437035924,0.3936189208493106,52.37676286905323,40.041818066538845,-1.3710815999114843,-0.6300896361195356,-0.12339893749026487,1.217545482736348,7.031471358090494,0.6000022888183594,-1.1610295222707592,0.764249420166017,-1.1883640396383655,2.7168628799703995,-0.2120573097361742,1.7405561500682083,-1.9728993988037118,83.24864839744086,53.456117381500235,0.976306729902191,1,-0.842498779296875,0.08500099182128906,0.40000057220458984,0.012500762939453125,1.904998779296875,3,0.09685234497121153,-1.5714130013562908,34.935001373291016,-2.495794224752526,34.10499954223633,2.315085387011141,33.775001525878906,0.09685234497121153
5919,2023-01-06,35.084999084472656,35.084999084472656,34.209999084472656,34.904998779296875,1442085.0,-0.0005697324604607701,8.722205738990379,0.9729674000453262,59.145099371599606,42.97099009418862,-1.2032754268342458,-0.5928351393254871,-0.08925027077859937,1.126364348712798,7.13991544183197,0.8950004577636719,-1.0380574102569682,0.7139989852905302,-1.2662475002130478,2.694245470794108,-0.27612425746125524,1.7041222280423156,-1.8607828918457017,82.23339736340681,47.73964330859461,0.9901232427517888,1,-0.8224983215332031,0.10500144958496094,0.3912515640258789,0.032501220703125,2.375,4,0.09747761359230411,-2.3802989437035924,35.10499954223633,-1.5714130013562908,34.935001373291016,-2.495794224752526,34.10499954223633,0.09747761359230411
5920,2023-01-09,34.985000610351555,35.09000015258789,34.075000762939446,34.990001678466804,1865327.0,-0.002850177475574034,8.902528889633297,-0.02778366464637234,58.85261848002355,45.18209774756972,-0.9386128068802861,-0.5028671144872092,0.02708876856143405,1.1183409925522128,7.202815293171285,1.0149993896484446,-0.8622808598123797,0.6040004730224524,-1.3870393241865102,2.595040270231415,-0.39151942558203245,1.5995203716269373,-1.6723530104980355,73.91303386340928,34.41637019853738,0.9955198986044815,1,-0.7224998474121023,0.2049999237060618,0.5387496948242259,0.13249969482422586,2.875000000000007,0,0.08932399443993044,8.722205738990379,35.084999084472656,-2.3802989437035924,35.10499954223633,-1.5714130013562908,34.935001373291016,0.08932399443993044
5921,2023-01-10,34.389999389648445,34.84999847412109,34.360000610351555,34.74499893188477,1502655.0,-0.017007323433547605,-1.36145198503509,70.98474446966863,60.28367094850215,47.586096674040554,-0.23508077511697678,0.012022681163465165,0.6491007782397773,1.6327779102791453,7.731879456373616,0.625,-0.626416794970055,0.060249328613288355,-1.8705824786469378,1.9910811358735145,-0.9051665750168212,1.025665232243398,-0.9924576388574238,23.16165333393264,-20.39197983384036,0.9654159036301126,1,-0.12749862670899148,0.7750015258788991,1.2375011444091726,0.7275009155273366,3.6199989318847585,1,0.10468166189912664,8.902528889633297,34.985000610351555,8.722205738990379,35.084999084472656,-2.3802989437035924,35.10499954223633,0.10468166189912664
5922,2023-01-11,34.970001220703125,35.34000015258789,34.540000915527344,34.96500015258789,1747817.0,0.016865421382626256,1.1476520376657091,-0.014087533983086363,61.75609792406346,49.22490611057048,-0.6183017408532123,-0.7314972675605844,0.12258791447430895,0.9903345604354428,7.181485238121798,0.950000762939446,-0.4071466539621582,0.7202510833740234,-0.9322897254261022,2.372791892174149,-0.10601932102603939,1.5465214877740863,-1.4909610850121027,65.80882765429901,18.10997414923115,0.8262704044000643,1,-0.5200004577636719,0.19499969482421875,0.6574993133544922,0.14749908447265625,3.3249969482421875,2,0.08035451702901764,-1.36145198503509,34.389999389648445,8.902528889633297,34.985000610351555,8.722205738990379,35.084999084472656,0.08035451702901764
5923,2023-01-12,34.94499969482422,35.345001220703125,34.505001068115234,34.904998779296875,1460174.0,-0.0007149420933992845,-1.0000090826521344,7.998474446987033,67.05505923276252,52.06413772583829,-0.5044770437468173,-0.8654625767226349,0.19060736818988744,0.9399004072136066,6.586275790860488,0.8400001525878906,-0.2577255369939735,0.7679996490478516,-0.5873540425555817,2.123353340651285,0.0903228032461385,1.4456764948495646,-1.3877211096291973,68.50382821252981,14.395147555717358,0.6776768458017152,1,-0.4949989318847656,0.220001220703125,0.6825008392333984,0.1725006103515625,2.5,3,0.07626272539135437,1.1476520376657091,34.970001220703125,-1.36145198503509,34.389999389648445,8.902528889633297,34.985000610351555,0.07626272539135437
5924,2023-01-13,35.595001220703125,35.89500045776367,34.94499969482422,34.990001678466804,1109421.0,0.01860070200473296,-1.733801340351609,15.124642380316436,71.44190957329792,55.705011460917724,-0.9222511995109954,-1.534270114446258,-0.3755370737096513,0.21436350235582324,7.228588079975776,0.9500007629394531,-0.055927791258845616,1.3800010681152344,-0.09073499351794112,2.85073712974841,0.6446330372986466,2.115369098931822,-1.962613723984262,83.51652267230074,23.12967683226868,0.7353680308165873,1,-0.7925014495849609,-0.43000030517578125,-0.030000686645507812,-0.47750091552734375,1.809997558593757,4,0.03975269145396387,-1.0000090826521344,34.94499969482422,1.1476520376657091,34.970001220703125,-1.36145198503509,34.389999389648445,0.03975269145396387
5925,2023-01-16,35.525001525878906,35.86999893188477,35.44499969482422,35.70000076293945,813511.0,-0.0019665596972505694,-1.5372869196871262,-0.28925515615049807,69.17871027378797,59.970731442818284,-0.6458237949179377,-1.4305010084037946,-0.24381486456610446,0.22290251866128585,7.682148678977663,0.424999237060554,0.03104241816107134,1.2420013427734347,-0.34051366192831267,2.824516347475182,0.450743840422561,2.0332588451243083,-1.7568572514973582,75.89583266027333,12.33542677275365,0.7912575023508723,1,-0.5400009155273438,-0.3600006103515625,-0.05500030517578125,-0.407501220703125,1.6499977111816406,0,0.05446861296217431,-1.733801340351609,35.595001220703125,-1.0000090826521344,34.94499969482422,1.1476520376657091,34.970001220703125,0.05446861296217431
5926,2023-01-17,35.834999084472656,35.834999084472656,35.064998626708984,35.46500015258789,1059661.0,0.008726180021918495,3.1621766519233345,-2.1142888283378745,74.16584057421859,63.806196583034335,-0.7650689676987525,-1.6896962455990376,-0.47834964809442937,-0.1323679608466577,7.983375982871033,0.7700004577636719,0.23301058025649013,1.4647489547729506,-0.2590705973878116,3.188568506933713,0.6028391786925695,2.3266587308533317,-1.9392434390881803,95.68335254404742,24.96777830368157,0.8619097760803802,1,-0.8499984741210938,-0.6699981689453125,-0.3124980926513672,-0.717498779296875,1.8500022888183594,1,0.056509043605817766,-1.5372869196871262,35.525001525878906,-1.733801340351609,35.595001220703125,-1.0000090826521344,34.94499969482422,0.056509043605817766
5927,2023-01-18,35.57500076293945,36.42499923706055,35.57500076293945,36.185001373291016,1405532.0,-0.007255429836074967,-1.7868774545363584,-1.648655057581475,66.10701799751354,65.33178048619658,-0.45230421463538306,-1.3243275882714158,-0.1775588951378353,0.08030615069309022,8.11233686973705,0.8499984741210938,0.4478683645407884,1.0947505950927763,-0.6423844861459287,2.8318856763314812,0.2261830544734238,1.9633181357121288,-1.5592904288122256,55.729203919605176,-12.02296278946445,0.8685675406193536,1,-0.3250007629394531,-0.4099998474121094,-0.0062503814697265625,-0.4575004577636719,1.8050003051757741,2,0.06844687298307606,3.1621766519233345,35.834999084472656,-1.5372869196871262,35.525001525878906,-1.733801340351609,35.595001220703125,0.06844687298307606
5928,2023-01-19,34.834999084472656,35.810001373291016,34.810001373291016,35.54499816894531,1489088.0,-0.02080117112007762,-1.6315979681570862,1.1639317607624384,63.508058158717446,65.81655368476522,0.2742058653832302,-0.5270776199546106,0.6067606053572945,0.7689185932355684,7.887987886506412,1.0,0.6879719631963894,0.3012489318847642,-1.4088326316068773,2.0113304953764057,-0.5537918498610566,1.156289713630585,-0.6265456381107626,1.5478479410055697,-66.74963094334215,0.8550407817458191,1,0.41500091552734375,-0.03999900817871094,0.7337512969970703,0.282501220703125,2.075000762939453,3,0.09932536745823883,-1.7868774545363584,35.57500076293945,3.1621766519233345,35.834999084472656,-1.5372869196871262,35.525001525878906,0.09932536745823883
5929,2023-01-20,34.290000915527344,35.049999237060554,34.240001678466804,34.80500030517578,1412208.0,-0.015645132288470198,-1.634147551762271,0.7253521883495772,54.9282252635975,65.38050999405124,0.7761999401747346,0.09816844209019848,1.1065164137326349,1.2785561132363483,7.81271845279792,0.80999755859375,0.8005404665516807,-0.2914993286132841,-1.9116103172034826,1.3286116599769144,-1.1015548229083834,0.5185561656818152,2.134998321533203,2.2882971591382057,-63.21608250048353,0.810055494295101,1,1.0424995422363281,0.467498779296875,1.3824996948242188,0.8274993896484375,2.6100006103515625,4,0.09200929411081504,-1.6315979681570862,34.834999084472656,-1.7868774545363584,35.57500076293945,3.1621766519233345,35.834999084472656,0.09200929411081504
5930,2023-01-23,34.419998168945305,34.65999984741211,34.22999954223633,34.49499893188477,1060047.0,0.003791112567719246,1.1234446966628677,0.14563272199345,53.13431612125954,64.58613723546873,0.6231607199787348,0.05901262970930787,0.9005837569003958,1.0969893009789686,7.608259495875397,0.43000030517578125,0.7970515786423107,-0.217251968383799,-1.7252710934349835,1.2907671566673855,-0.9712615309093948,0.5367575941417968,1.9613011169433676,8.655975085417625,-55.0287636485645,0.7540095625255926,1,0.9075012207031321,0.33750152587891336,1.2400026321411204,0.6975021362304759,2.160003662109382,0,0.08672285790662038,-1.634147551762271,34.290000915527344,-1.6315979681570862,34.834999084472656,-1.7868774545363584,35.57500076293945,0.08672285790662038
5931,2023-01-24,34.72499847412109,34.72499847412109,34.235000610351555,34.459999084472656,1078851.0,0.008861136589221497,2.6981056025798034,-3.5332892528347988,47.66663247564728,63.02064107453358,0.41423901397376284,-0.16090862328618272,0.5237220985595741,0.7378373729286594,7.506545856982074,0.48999786376953125,0.7599449873898223,0.02849845886229474,-1.3883632282842129,1.4453601460088024,-0.6799323847109591,0.7369293024355485,1.5702488220214903,22.5512073214388,-36.52830701292062,0.7084308435732549,1,0.6025009155273509,0.032501220703132105,1.0187530517578196,0.3925018310546946,1.3550033569336009,1,0.0705543807227329,1.1234446966628677,34.419998168945305,-1.634147551762271,34.290000915527344,-1.6315979681570862,34.834999084472656,0.0705543807227329
5932,2023-01-25,34.10499954223633,34.700000762939446,33.900001525878906,34.700000762939446,1130939.0,-0.017854541659571677,1.6890675488537101,-2.2452927966833984,39.898983671544286,60.00329934550933,1.0042404813831993,0.550727192157261,1.0626900609508425,1.2962563657005575,7.5137923799132285,0.8249969482421804,0.713749375507021,-0.6317504882812486,-1.9216193558637613,0.6581183793012642,-1.276684922072505,0.013183945510007788,2.1076378437499983,10.73288129499995,-43.418541725195,0.6449344337912559,1,1.0575008392333984,0.6525001525878906,1.636251449584961,1.0125007629394531,2.3800010681152344,2,0.10497000085342734,2.6981056025798034,34.72499847412109,1.1234446966628677,34.419998168945305,-1.634147551762271,34.290000915527344,0.10497000085342734
5933,2023-01-26,34.30500030517578,34.625,34.125,34.5,1199026.0,0.005864265228673338,1.2471925523342535,0.32772990716520883,42.39766864614607,56.77616146471468,0.7866313576840724,0.39167903653680014,0.8077795360061941,1.0366505324449733,7.889134323110529,0.5200004577636719,0.708859840504033,-0.44499969482421875,-1.709936166386548,0.8199367767381105,-1.077467930605387,0.18746854095694943,1.7688789292040994,35.217355248536094,-14.746476999496842,0.6324682357811662,1,0.8575000762939453,0.4524993896484375,1.1212501525878906,0.8125,2.759998321533196,3,0.08963710058546481,1.6890675488537101,34.10499954223633,2.6981056025798034,34.72499847412109,1.1234446966628677,34.419998168945305,0.08963710058546481
5934,2023-01-27,33.689998626708984,34.360000610351555,33.375,34.235000610351555,1583478.0,-0.01792746459687422,1.477982773925796,2.794886341406122,38.52965563659486,53.370710949471004,1.2326131381833747,1.0772708847365564,1.367974887242049,1.5861892700847662,8.565377704799971,0.9850006103515554,0.6322308638241054,-1.069751358032228,-2.296383830122089,0.15688111405763294,-1.6830675940771584,-0.4564351219872975,2.2534479451608362,23.333257981203534,-22.626221700988328,0.6133162360449304,1,1.210000991821289,1.0675010681152344,1.7162513732910156,1.4275016784667969,3.4850006103515625,4,0.09557736277704532,1.2471925523342535,34.30500030517578,1.6890675488537101,34.10499954223633,2.6981056025798034,34.72499847412109,0.09557736277704532
5935,2023-01-30,33.525001525878906,33.654998779296875,33.095001220703125,33.540000915527344,1750584.0,-0.004897509871053307,3.5714997508719484,0.027521715697597458,41.70663018989369,49.764132017879355,1.2114749351281517,1.2886479496833942,1.4768914878703754,1.6771536556693363,9.51021762316169,0.5949974060058594,0.521643426895622,-1.2222484588623033,-2.4953489867457463,0.05085206902113981,-1.8587987228040248,-0.5856981949205817,2.212969320241328,26.380431272145287,-21.534904190380104,0.6365502639417212,1,1.2349987030029297,1.2324981689453125,1.7599992752075195,1.592498779296875,3.6399993896484375,0,0.10067113635758496,1.477982773925796,33.689998626708984,1.2471925523342535,34.30500030517578,1.6890675488537101,34.10499954223633,0.10067113635758496
5936,2023-01-31,34.060001373291016,34.075000762939446,33.34999847412109,33.5,2178677.0,0.015958234841514596,1.4576342417483539,-37.33494404883011,41.199218170669866,46.996598703785615,0.44501093362696054,0.7906406607379708,0.8965132383940215,1.0677661102317089,9.708459248035679,0.7250022888183594,0.3217830060192739,-0.6849987030029325,-1.9630278035070745,0.5930303975012094,-1.3240132532550035,-0.04598415275086154,1.4136725102875047,60.12463724714281,13.874855558903157,0.6390145502520721,1,0.3924999237060547,0.6974983215332031,1.1449995040893555,1.0574989318847656,2.8400001525878906,1,0.07398709207744747,3.5714997508719484,33.525001525878906,1.477982773925796,33.689998626708984,1.2471925523342535,34.30500030517578,0.07398709207744747
5937,2023-02-01,34.259998321533196,34.72999954223633,33.89500045776367,34.134998321533196,1297764.0,0.0058719007685952285,-1.7603470453227716,0.2232137383260332,43.59211708609376,44.78371636238298,0.04343176191739673,0.5665274773772708,0.6575231041684617,0.8209334028689952,9.232347263426654,0.8349990844726562,0.1362630832801841,-0.4512516021728601,-1.7437234946909825,0.8412202903452624,-1.0974875484319213,0.19498434408620113,0.9758082957577869,71.2537184587203,26.669752934291772,0.6462359462590611,2,-0.18749809265136008,0.49750137329102273,0.7600021362304759,0.9875030517578196,2.500000000000007,2,0.05312328075560879,1.4576342417483539,34.060001373291016,3.5714997508719484,33.525001525878906,1.477982773925796,33.689998626708984,0.05312328075560879
5938,2023-02-02,38.50500106811523,38.73500061035156,35.529998779296875,35.86999893188477,2967402.0,0.12390551531095517,1.071082757328653,21.080017089843636,66.27518332113681,46.04448947988735,-4.052385922253563,-3.595013633133213,-3.5868148351401103,-3.4500492523511355,9.471334649168819,4.4750022888183665,-0.013943297200924576,3.623751068115226,1.4915762193887119,5.75592591684174,2.5576636437519724,4.689838492478479,-5.409999847412102,95.92199349066469,53.938579077962984,1.066087424363257,2,-2.5900001525878835,-2.5925006866455007,-3.6237506866455007,-3.2574996948242116,-2.2600021362304545,3,-0.05246072982027161,-1.7603470453227716,34.259998321533196,1.4576342417483539,34.060001373291016,3.5714997508719484,33.525001525878906,-0.05246072982027161
5939,2023-02-03,38.50500106811523,38.56499862670898,37.52999877929688,38.29999923706055,2044117.0,0.0,5.369289638011366,0.07779949330437702,66.79821005799464,47.56269991730236,-3.7901902255648494,-3.505381289221951,-3.5875870913788006,-3.4516236377037117,10.434949441192561,1.0349998474120952,-0.08548222739182165,3.4527509689330955,0.7734131494371397,6.132088788429051,2.1130820591851176,4.792419878681073,-5.297199859619134,95.92199349066469,55.82292206273938,1.339668909747979,2,-2.5900001525878835,-2.5900001525878835,-3.9225006103515554,-3.2574996948242116,-2.325000762939446,4,-0.03739780292068784,1.071082757328653,38.50500106811523,-1.7603470453227716,34.259998321533196,1.4576342417483539,34.060001373291016,-0.03739780292068784
5940,2023-02-06,38.11000061035156,38.834999084472656,37.75,38.18000030517578,1780996.0,-0.010258419602817592,-1.746829941958724,-0.3414588760699783,62.70241763784254,49.233342713101834,-3.147735643961127,-3.0190479083330217,-3.1997378474332976,-3.052127679712612,11.647085503030171,1.0849990844726562,-0.09556388982022668,2.9015005111694308,-0.10573908378596997,5.9087401061248315,1.3978807136917268,4.405120308647135,-4.791655413818361,86.78216238020393,51.495253438158855,1.5036197974777012,2,-2.145000457763672,-2.145000457763672,-3.632500648498535,-2.862499237060547,-1.3050003051757812,0,-0.0245342786228413,5.369289638011366,38.50500106811523,1.071082757328653,38.50500106811523,-1.7603470453227716,34.259998321533196,-0.0245342786228413
5941,2023-02-07,37.9900016784668,38.150001525878906,37.665000915527344,38.04999923706055,1557554.0,-0.003148751770215674,2.730743272983362,0.8571117166212534,63.69825488857101,51.87770618166036,-2.811555709659487,-2.756863118507809,-3.063769980012566,-2.9357101229213782,12.891084272485429,0.4850006103515625,-0.005437552133223278,2.60150146484375,-0.6225980573256749,5.825600987013175,0.9894517037590376,4.213551225928462,-4.450990326416019,82.89478459695859,48.12023899143195,1.6120497610847118,2,-2.0250015258789062,-2.0250015258789062,-3.5862512588500977,-2.7425003051757812,-1.44000244140625,1,-0.021716260239258545,-1.746829941958724,38.11000061035156,5.369289638011366,38.50500106811523,1.071082757328653,38.50500106811523,-0.021716260239258545
5942,2023-02-08,37.77999877929688,38.51499938964844,37.77999877929688,38.415000915527344,1720596.0,-0.005527846535709591,-1.3149547644507749,10.583799593082283,67.77309055547741,54.697197504919394,-2.2634596305605967,-2.451223859014455,-2.8150859384814666,-2.7192893061099923,13.776596469431764,0.7350006103515554,0.09777244264613927,2.2509986877441506,-1.1370516406160363,5.639049016104337,0.5569735235640607,3.9450238519242404,-4.029147917949231,68.07866239759205,27.89902397526606,1.6940251641800927,2,-1.8149986267089915,-1.8149986267089915,-3.224998474121101,-2.5324974060058665,0.30500030517577414,2,-0.023292675538682306,2.730743272983362,37.9900016784668,-1.746829941958724,38.11000061035156,5.369289638011366,38.50500106811523,-0.023292675538682306
5943,2023-02-09,37.61000061035156,38.15999984741211,37.599998474121094,38.04999923706055,1264650.0,-0.004499686988832741,-1.4347732342623998,0.6929088921195306,70.9861021490598,58.30346933963772,-1.7604781865701327,-2.1832710010770597,-2.61822294940319,-2.5576879969486583,14.677885705911972,0.5600013732910156,0.22175452021345876,1.9477504730224595,-1.5513952597922014,5.44689620583712,0.1981776066151255,3.6973233394297935,-3.6557838200789092,6.130407076334341,-37.2376986778488,1.7495728664073318,2,-1.6450004577636719,-1.6450004577636719,-2.9437503814697266,-2.362499237060547,0.005001068115234375,3,-0.02260043273129886,-1.3149547644507749,37.77999877929688,2.730743272983362,37.9900016784668,-1.746829941958724,38.11000061035156,-0.02260043273129886
5944,2023-02-10,37.0099983215332,37.54999923706055,36.50500106811523,37.45500183105469,1724896.0,-0.015953264532870493,2.291341515430063,1.011374769166746,65.45345956125533,60.94200593645567,-0.7152212763373527,-1.5513645848634923,-2.0488711005022395,-1.943151334089336,14.669562990784666,1.1049995422363352,0.445496702356337,1.2769983291625948,-2.273268999362841,4.827265657688031,-0.4981353351001232,3.052131993425313,-2.8605502394925466,21.673720315326985,-25.007682302515637,1.775133664262719,2,-0.9174995422363281,-1.0449981689453125,-2.283747673034668,-1.7624969482421875,0.7050018310546875,4,-0.020670073610982498,-1.4347732342623998,37.61000061035156,-1.3149547644507749,37.77999877929688,2.730743272983362,37.9900016784668,-0.020670073610982498
5945,2023-02-13,37.459999084472656,37.459999084472656,36.810001373291016,37.0099983215332,991191.0,0.012158897145305492,1.888873818505489,-1.0112296943980112,66.04105642708143,63.70221018716808,-0.6127833482682163,-1.9488878618877763,-2.526537195288796,-2.378248531340631,14.660790505790139,0.6499977111816406,0.6749544499128035,1.6302492141723661,-2.0006979645139324,5.261196392858665,-0.18522437517078316,3.4457228035155154,-3.123128962334718,47.51237879785712,-2.1295703376004766,1.8154735893431486,2,-1.0949993133544922,-1.4949989318847656,-2.733748435974121,-2.2124977111816406,0.04000091552734375,0,-0.034169749348110345,2.291341515430063,37.0099983215332,-1.4347732342623998,37.61000061035156,-1.3149547644507749,37.77999877929688,-0.034169749348110345
5946,2023-02-14,37.86000061035156,38.40499877929688,37.41999816894531,37.49499893188477,1422897.0,0.010678097588227242,-2.8252212881004684,0.8111134658585015,72.60685855127933,66.92607034996647,-0.46608234353983846,-2.3077208565337486,-2.9240136391861427,-2.7618271881707557,15.37405402423965,0.9850006103515696,1.0218528413758037,1.9290006637573214,-1.8137762865180918,5.6717776140327345,0.05761218861961481,3.800389138895028,-3.3432053297202344,67.41296884281738,12.318493624277416,1.8713884751377061,2,-0.6775016784667969,-1.8950004577636719,-3.1337499618530273,-2.612499237060547,-0.5050010681152344,1,-0.027865829058843827,1.888873818505489,37.459999084472656,2.291341515430063,37.0099983215332,-1.4347732342623998,37.61000061035156,-0.027865829058843827
5947,2023-02-15,38.0099983215332,38.54999923706055,37.70000076293945,37.915000915527344,1473580.0,0.0039619046160455085,-2.2381035422343323,0.2602656689276098,72.4409299634612,67.61115331022475,-0.03151653845105784,-2.388395493954505,-3.0429338095929808,-2.8908503414201547,15.57322152456413,0.8499984741210938,1.3961458648420262,1.9572484970092745,-1.8936253571043267,5.808122351122876,0.03181156995247392,3.882685424066075,-3.3204748887482225,73.59406361689595,15.32493153774022,1.9254369270568006,2,-0.3399982452392578,-2.0449981689453125,-3.2962474822998047,-2.7624969482421875,-0.2649993896484304,2,-0.03841092209797725,-2.8252212881004684,37.86000061035156,1.888873818505489,37.459999084472656,2.291341515430063,37.0099983215332,-0.03841092209797725
5948,2023-02-16,38.29499816894531,38.86999893188477,38.05500030517578,38.24499893188477,1449570.0,0.0074980231517309814,-2.790722225672268,0.526322129863797,79.05362766914519,68.97286637813036,-0.3905036262306254,-2.5306372418146026,-3.2869395818593574,-3.157156864703545,16.799755674324253,0.8600006103515696,1.7801836743446273,2.0692483901977567,-1.861334020948071,5.999830801343585,0.10395718462483927,4.034539595770674,-3.439655710092822,75.68704937335661,12.46179863882692,1.9652912055729155,2,-0.6074981689453125,-2.312498092651367,-3.487497329711914,-3.047496795654297,-1.0949974060058594,3,-0.0054837209691512845,-2.2381035422343323,38.0099983215332,-2.8252212881004684,37.86000061035156,1.888873818505489,37.459999084472656,-0.0054837209691512845
5949,2023-02-17,37.44499969482422,38.025001525878906,37.31999969482422,38.0099983215332,1089880.0,-0.022196070368541876,1.3697339992434783,-11.300144960709625,72.76421539524873,70.09084390673104,0.32779200037031586,-1.509550459218616,-2.391600113329389,-2.2793265854619733,18.226058532872656,0.9749984741210938,2.1540326361475906,1.061499977111815,-2.794507414311255,4.917507368534885,-0.8665037185997164,2.9895036728233464,-2.348777847589794,30.82519777191776,-35.52973658017012,1.9280036957115343,2,0.24250030517578125,-1.4624996185302734,-2.6374988555908203,-2.197498321533203,-0.4399986267089915,4,0.004540045000082538,-2.790722225672268,38.29499816894531,-2.2381035422343323,38.0099983215332,-2.8252212881004684,37.86000061035156,0.004540045000082538
5950,2023-02-20,37.40499877929688,37.6150016784668,37.22999954223633,37.5,565249.0,-0.0010682578676283194,1.3692105448484706,0.1681441621486462,70.60996127013655,70.85881128246055,0.2875059180127906,-1.301166103438213,-2.315620760216028,-2.235394637287584,19.685166949667398,0.38500213623046875,1.9998458666314534,0.8722490310669002,-2.89378692290763,4.63828498504143,-1.0107689459203613,2.7552670080541617,-2.082350306983436,10.670689157882391,-54.139521934096635,1.883017976987264,2,0.2825012207031179,-1.4224987030029368,-2.421248435974128,-2.1574974060058665,-1.3649978637695384,0,0.008287699061832132,1.3697339992434783,37.44499969482422,-2.790722225672268,38.29499816894531,-2.2381035422343323,38.0099983215332,0.008287699061832132
5951,2023-02-21,37.17499923706055,37.474998474121094,36.7599983215332,37.20000076293945,720421.0,-0.006148898536086467,1.4869702518376986,0.2631705750080505,67.89440998443217,70.87229121901107,0.4355414705574674,-0.9256670035948815,-2.0718835224515146,-2.0005261988265772,21.12382316874567,0.7150001525878906,1.823274084117287,0.5197494506835909,-3.157027509799967,4.196526411167149,-1.3186390295581845,2.3581379309253663,-1.6395097371728227,19.668284146050365,-42.495769464099936,1.838388480241779,2,0.5125007629394531,-1.1924991607666016,-2.0999984741210938,-1.9274978637695312,-1.0449981689453196,1,0.008742455134079785,1.3692105448484706,37.40499877929688,1.3697339992434783,37.44499969482422,-2.790722225672268,38.29499816894531,0.008742455134079785
5952,2023-02-22,37.685001373291016,38.040000915527344,37.05500030517578,37.25,1533921.0,0.013718954853993326,-1.387878059268781,-17.398992981385412,40.702959026206415,67.50749753869403,-0.09985386430527399,-1.2160607544476676,-2.5991732117665975,-2.5264353887809534,22.409325830647436,0.9850006103515625,1.721961955521742,0.8507514953613295,-2.6475056120061424,4.3490086027288015,-0.8983770583224029,2.599880049045062,-1.9494413074834682,43.838994511176374,-13.47431304025752,1.7491285536837342,2,0.002498626708984375,-1.7025012969970703,-2.6100006103515625,-2.332500457763679,-0.4050025939941335,2,-0.008756848057025035,1.4869702518376986,37.17499923706055,1.3692105448484706,37.40499877929688,1.3697339992434783,37.44499969482422,-0.008756848057025035
5953,2023-02-23,37.38000106811523,38.02999877929688,37.38000106811523,37.86999893188477,1045150.0,-0.00809341366753813,-1.6530634488127487,-1.1264283146107155,38.06999943366154,64.46489085785029,0.1889613066248046,-0.7050242047914494,-2.309880634206827,-2.234726555826157,23.764298653753443,0.6499977111816548,1.6062986495704408,0.3920011520385671,-2.9025724638408903,3.6865747679180245,-1.2552856559011616,2.039287959978296,-1.4563746703430454,48.43761641508535,-3.8270486035704536,1.6472868079397274,2,0.4349975585937571,-1.397500991821282,-2.1725006103515554,-1.9350013732910156,0.49499893188477273,3,0.00976452256126037,-1.387878059268781,37.685001373291016,1.4869702518376986,37.17499923706055,1.3692105448484706,37.40499877929688,0.00976452256126037
5954,2023-02-24,36.90999984741211,37.69499969482422,36.79999923706055,37.69499969482422,1224724.0,-0.012573601050643757,1.280256386581982,1.6020474892953993,37.47390837249566,61.29076329622965,0.7188843993129765,0.019584373094531315,-1.8109200304583055,-1.7817629772174826,24.16980912978187,0.8950004577636719,1.4538760152240116,-0.2390001296997042,-3.147006277438358,2.6690060180389494,-1.6930032035690346,1.2150029441696262,-0.8095910975931702,11.718845460370442,-34.68504681395184,1.4540030738693268,2,0.904998779296875,-0.9274997711181641,-1.8874998092651367,-1.4650001525878977,0.4700012207031179,4,0.007856974173021447,-1.6530634488127487,37.38000106811523,-1.387878059268781,37.685001373291016,1.4869702518376986,37.17499923706055,0.007856974173021447
5955,2023-02-27,36.900001525878906,37.209999084472656,36.73500061035156,37.08000183105469,989447.0,-0.000270883813994538,1.1591094310832133,0.22929979638745668,38.35470947600941,57.48496895453299,0.7164340429947273,0.3113568898509058,-1.749882079397942,-1.750632433852033,24.300440006011105,0.47499847412109375,1.2817442560785253,-0.41774845123291016,-2.7809522552505257,1.9454553527847054,-1.599350353241718,0.7638534507758976,-0.6334173651360189,12.643745359516863,-27.940373710998756,1.181601902008808,2,0.9024982452392578,-0.9175014495849609,-1.855001449584961,-1.3525009155273438,0.5099983215332031,0,0.0028455159320976975,1.280256386581982,36.90999984741211,-1.6530634488127487,37.38000106811523,-1.387878059268781,37.685001373291016,0.0028455159320976975
5956,2023-02-28,36.58000183105469,36.77999877929688,36.18999862670898,36.775001525878906,1788998.0,-0.008672078091915392,4.756261863113365,1.0833298012122239,37.47393821625103,53.599747649287416,0.9339907384672728,0.8746736308999346,-1.3790909841852823,-1.401167293368779,24.80269703428363,0.710002899169929,1.1863163327679018,-0.8637481689453139,-2.707160581764427,0.979664243873799,-1.7854543753548668,0.057958037464239,2.2899971008300852,21.081228207280386,-15.36303916152556,0.9217062064095558,2,0.9499969482421875,-0.5975017547607422,-1.5375022888183594,-1.032501220703125,0.875,1,-0.014762189406696713,1.1591094310832133,36.900001525878906,1.280256386581982,36.90999984741211,-1.6530634488127487,37.38000106811523,-0.014762189406696713
5957,2023-03-01,36.08000183105469,36.81499862670898,36.0099983215332,36.70500183105469,1099047.0,-0.013668670720938136,-1.1045566514744856,3.2051332211745374,35.058613686113176,48.711412762283864,1.2643947923505934,1.6000502312092024,-0.8100123003283528,-0.8745496817789871,26.063635614062274,0.8050003051757741,1.0302733764867895,-1.4547483444213896,-2.7278893393975494,-0.18160734944522972,-2.0913188419094695,-0.8181778469333096,2.73639709472657,3.4655194879997464,-35.29253006121259,0.6365704974880793,3,0.9449977874755859,-0.09750175476074219,-1.0375022888183594,-0.532501220703125,1.4199981689453125,2,0.0013857880965377767,4.756261863113365,36.58000183105469,1.1591094310832133,36.900001525878906,1.280256386581982,36.90999984741211,0.0013857880965377767
5958,2023-03-02,36.48500061035156,36.55500030517578,35.650001525878906,35.900001525878906,957290.0,0.011225021029469096,1.4965536110789566,-0.93599853515625,44.670073172488635,45.589841404199404,0.6432969122370054,1.0919432483749105,-1.1523747913025915,-1.245196091373586,24.66795307771842,0.904998779296875,0.7786166061243307,-0.9487495422363281,-2.2182944444928054,0.3207953600201492,-1.5835219933645703,-0.3139770911080859,2.2191422912597716,40.831287634027504,-0.08418713112250487,0.6347724511282392,3,0.3600006103515625,-0.5025005340576172,-1.5250005722045898,-0.9425010681152344,1.125,3,0.02178972606950591,-1.1045566514744856,36.08000183105469,4.756261863113365,36.58000183105469,1.1591094310832133,36.900001525878906,0.02178972606950591
5959,2023-03-03,37.06499862670898,37.20000076293945,36.61000061035156,36.61000061035156,1094609.0,0.015896889314916285,-1.5934185705302872,0.7777756041576883,46.09297000989325,42.86573126417237,0.004165116100750765,0.4200696350390061,-1.647843151224457,-1.7856034271964916,23.283005493679372,0.7150001525878906,0.5171856361724849,-0.29675140380859943,-1.4701857732219707,0.8766829656047719,-0.8834685885152851,0.2899657808980862,1.4558957923584117,90.70508431472234,48.53284528465059,0.5867171847066841,3,-0.21999740600585227,-1.082498550415032,-2.1049985885620046,-1.6474990844726491,0.990001678466804,4,0.021853538467618838,1.4965536110789566,36.48500061035156,-1.1045566514744856,36.08000183105469,4.756261863113365,36.58000183105469,0.021853538467618838
5960,2023-03-06,37.17499923706055,37.39500045776367,37.0099983215332,37.34000015258789,949920.0,0.002967775918715443,1.8,-0.3626409557744764,42.812151002910056,40.07881359955879,-0.15856693590752968,0.24920643302431245,-1.6693259717558675,-1.8565685278405866,21.74514842440835,0.38500213623046875,0.1624664879429787,-0.14000072479247905,-1.2612584389129466,0.9812569893279885,-0.7006295818527164,0.4206281322677583,1.1736416084155366,87.39247247185976,46.41312425682257,0.5606288570602347,3,-0.3299980163574219,-1.1924991607666016,-2.346249580383301,-1.7574996948242188,0.6450004577636719,0,0.005514508009735408,-1.5934185705302872,37.06499862670898,1.4965536110789566,36.48500061035156,-1.1045566514744856,36.08000183105469,0.005514508009735408
5961,2023-03-07,37.165000915527344,37.54499816894531,36.90499877929688,36.95500183105469,969492.0,-0.0002689528376166317,-3.128959220338292,-1.2727146622277707,40.86488537340762,40.09680541591449,-0.16777987131649041,0.20472509144170203,-1.5766769278343418,-1.8237225366388259,20.26935454769291,0.6399993896484304,-0.1038719379696289,-0.10874900817871236,-1.1852570740569277,0.967759057699503,-0.64700304111782,0.4295050247603953,1.021721570772911,79.94733896715127,41.31338351110234,0.5382540329391087,3,-0.3250007629394531,-1.055002212524414,-2.4062509536743164,-1.9750003814697266,0.5949974060058594,1,0.0065921949643328315,1.8,37.17499923706055,-1.5934185705302872,37.06499862670898,1.4965536110789566,36.48500061035156,0.0065921949643328315
5962,2023-03-08,36.900001525878906,37.0099983215332,36.49499893188477,36.900001525878906,880045.0,-0.007130347991938901,3.68194902028778,0.0,34.85344259144513,39.73941021122377,-0.028879912051195333,0.4220560338088646,-1.2226648978321606,-1.5378231214472606,18.35686054691667,0.670001983642571,-0.3508964247059154,-0.3297485351562486,-1.3909604419991197,0.7314633716866226,-0.8603544885776842,0.200857418265187,1.1345177027960673,65.96317753773437,30.69363351217946,0.530605953421437,3,-0.22750091552734375,-0.5175018310546875,-2.2950010299682617,-1.710000991821289,0.8050003051757812,2,0.015040658054893186,-3.128959220338292,37.165000915527344,1.8,37.17499923706055,-1.5934185705302872,37.06499862670898,0.015040658054893186
5963,2023-03-09,36.7599983215332,36.94499969482422,36.21500015258789,36.75,1133926.0,-0.0037941246221226965,2.8420920544094765,100.0,41.206658629196774,40.15416023974612,0.015563758077320244,0.5218707068405095,-1.0172967705040747,-1.3720929891725433,16.452988101005037,0.7299995422363281,-0.5691250816609852,-0.4272516250610323,-1.4924189605958276,0.6379157104737629,-0.9598352928284299,0.10533204270636531,1.1314498449740071,40.97736705186562,4.9330819059829025,0.5325836677673993,3,-0.16249847412109375,0.4400005340576172,-2.344998359680176,-1.569997787475586,1.1100006103515696,3,0.02013062329312776,3.68194902028778,36.900001525878906,-3.128959220338292,37.165000915527344,1.8,37.17499923706055,0.02013062329312776
5964,2023-03-10,36.24499893188477,36.57500076293945,35.775001525878906,36.29999923706055,1509290.0,-0.014009777289536895,1.6446109030378693,-5.500953834413635,36.727687289024054,39.97337999674775,0.47641253944875217,1.0293974467246443,-0.4239993817147152,-0.8531011290304846,15.805714921970985,0.9849967956542969,-0.6166595017766099,-0.9040010452270408,-2.0479940092378826,0.23999191878380088,-1.4759975272324581,-0.3320045632216235,1.5119624361847386,26.553576123829586,-12.175662046173848,0.5719964820054204,3,0.35250091552733664,1.0150012969970632,-0.3312482833862376,-0.33249855041504617,1.2350006103515554,4,0.037660414365911166,2.8420920544094765,36.7599983215332,3.68194902028778,36.900001525878906,-3.128959220338292,37.165000915527344,0.037660414365911166
5965,2023-03-13,36.18000030517578,36.42499923706055,35.6349983215332,36.26499938964844,2204936.0,-0.0017933129707395912,2.9012508477130585,1.5454293244557413,38.16885373055796,40.05059283167074,0.47889987160559144,1.047279542215179,-0.2888704119910699,-0.7676021165473728,15.172201176761568,0.7900009155273438,-0.6315713982550264,-0.9049997329711914,-2.1169350802816638,0.30693561433928096,-1.5109674066264276,-0.2990320593159552,1.4505434723622912,28.53413754880716,-12.08543469184842,0.6059676736552368,3,0.40999794006347656,1.0724983215332031,-0.2649993896484375,-0.2674999237060547,1.0849990844726562,0,0.05182421183483976,1.6446109030378693,36.24499893188477,2.8420920544094765,36.7599983215332,3.68194902028778,36.900001525878906,0.05182421183483976
5966,2023-03-14,36.80500030517578,37.09000015258789,36.0,36.22000122070313,1245463.0,0.017274737278279995,-1.126826399898771,-6.882416300152506,39.8147927389994,40.57905717088032,-0.12385206651169511,0.3575192391221478,-0.8456700286331724,-1.3776000296822417,13.733926299608049,1.0900001525878906,-0.5944997000442669,-0.22724971771240376,-1.387908540617282,0.9334091051924744,-0.8075791291648429,0.35307969374003534,0.6658998358819019,80.41240627130198,38.53944590058091,0.5803294114524403,3,-0.21500205993652344,0.4474983215332031,-0.8400001525878906,-0.8425006866455078,0.7249984741211009,1,0.027577757946810832,2.9012508477130585,36.18000030517578,1.6446109030378693,36.24499893188477,2.8420920544094765,36.7599983215332,0.027577757946810832
5967,2023-03-15,36.54999923706055,37.084999084472656,36.08000183105469,36.70500183105469,1749101.0,-0.006928435429991664,1.1967222683137317,-0.264962113802056,40.281001363286386,40.0913825254134,0.22890062774006736,0.5244198916568408,-0.550783101227978,-1.1359917015357652,12.128739078001743,1.0049972534179688,-0.56988721876737,-0.4092508316040053,-1.492020818232639,0.6735191550246284,-0.9506358249183222,0.13213416171031156,0.774028758435179,62.88658172093755,20.9416528267465,0.5413849933143164,3,0.03999900817871094,0.7024993896484375,-0.5849990844726562,-0.5874996185302734,0.9799995422363352,2,0.03310531079972656,-1.126826399898771,36.80500030517578,2.9012508477130585,36.18000030517578,1.6446109030378693,36.24499893188477,0.03310531079972656
5968,2023-03-16,38.084999084472656,38.275001525878906,36.2599983215332,36.74499893188477,1801945.0,0.04199726072376131,1.3430201224691665,-8.64501759653479,61.012186306118465,41.74907322499398,-1.1792861248613704,-1.082626019122614,-2.032718284554015,-2.659467512019603,10.63591053196221,2.015003204345703,-0.47397295491562375,1.1362489700317369,0.1051800931504232,2.1673178469130505,0.6207145315910765,1.6517834084723972,-2.450000762939453,92.80294656106905,45.09166970239407,0.515534438440658,3,-1.1299991607666016,-0.8325004577636719,-2.1199989318847656,-2.122499465942383,-0.645000457763679,3,-0.009977609624596151,1.1967222683137317,36.54999923706055,-1.126826399898771,36.80500030517578,2.9012508477130585,36.18000030517578,-0.009977609624596151
5969,2023-03-17,37.6150016784668,38.64500045776367,37.5099983215332,38.400001525878906,2623277.0,-0.012340748780468758,-1.2813962850077636,-0.5858207149425122,56.16911862963038,43.23318073907402,-0.6962883155747832,-0.6316231157552679,-1.5133787737827404,-2.1632377450285603,9.983753022593909,1.1350021362304688,-0.3209882566740916,0.6577514648437486,-0.3931550965755761,1.7086580262630733,0.13229818413408623,1.183204745553411,-1.9272032928466771,65.78079573768082,13.070517408800455,0.5254532807096622,3,-0.4750022888183594,-0.3625030517578125,-1.6500015258789062,-1.6525020599365234,-2.730003356933601,4,0.0067791371006094,1.3430201224691665,38.084999084472656,1.1967222683137317,36.54999923706055,-1.126826399898771,36.80500030517578,0.0067791371006094
5970,2023-03-20,37.71500015258789,38.27999877929688,37.32500076293945,37.625,1589958.0,0.0026584732064052208,-1.7681157016569293,-0.11464989819372834,60.17936968122776,45.37923455105404,-0.7952625987182884,-0.7454245762920166,-1.558632081901692,-2.234639157186237,9.315185970329242,0.954998016357429,-0.24763701741301247,0.7422498703002915,-0.3449796366120026,1.8294793772125857,0.19863511684414448,1.2858646237564386,-1.9089136840820302,64.83931401803652,7.792407101129527,0.543614753456147,3,-0.5750007629394531,-0.46250152587890625,-1.6862506866455078,-1.7525005340576172,-1.9550018310546875,0,-0.006230958753832505,-1.2813962850077636,37.6150016784668,1.3430201224691665,38.084999084472656,1.1967222683137317,36.54999923706055,-0.006230958753832505
5971,2023-03-21,37.5,38.185001373291016,37.43999862670898,38.084999084472656,1376873.0,-0.0057006536316595025,-1.1134774798173055,-6.499978807273344,63.42154982188442,48.55346868776951,-0.5897656649128749,-0.5321092914348853,-1.2710747547320764,-1.9834594128823824,9.10822748138892,0.7450027465820384,-0.22629030612674228,0.5109996795654297,-0.5984458295116895,1.6204451886425488,-0.04372307497312988,1.0657224341039893,-1.5803569719238268,55.36058203536888,-8.114370511290758,0.5547227545385596,3,-0.3600006103515625,-0.24750137329101562,-1.3350000381469727,-1.5375003814697266,-0.8300018310546875,1,-0.006266682942708379,-1.7681157016569293,37.71500015258789,-1.2813962850077636,37.6150016784668,1.3430201224691665,38.084999084472656,-0.006266682942708379
5972,2023-03-22,37.35499954223633,37.69499969482422,37.1150016784668,37.5,1125421.0,-0.0038666788736979596,1.168217501978652,0.24786441827405872,58.64810937195459,50.49140765918704,-0.41732223425495363,-0.43542376678697536,-1.0724041218798774,-1.793254758649148,8.326854197667993,0.5799980163574219,-0.19764337719335145,0.3824993133544936,-0.6926478988924529,1.4576465256014401,-0.15507429276897966,0.9200729194779669,-1.3263422169726553,45.911959744983314,-19.583434915559003,0.5375736061234727,3,-0.21500015258789062,-0.10250091552734375,-0.78125,-1.3924999237060547,-0.845001220703125,2,0.004684760787178943,-1.1134774798173055,37.5,-1.7681157016569293,37.71500015258789,-1.2813962850077636,37.6150016784668,0.004684760787178943
5973,2023-03-23,37.74499893188477,37.74499893188477,36.90999984741211,37.34500122070313,1189058.0,0.01044035321717729,3.175019312015447,-2.758596195838047,57.02480185627736,52.74664261110407,-0.7296344822550012,-0.8397297642876325,-1.4022889494932897,-2.1409117410710508,7.415917375360776,0.8349990844726634,-0.14733460904190565,0.7542488098144631,-0.3616419977232255,1.8701396173521516,0.19630340604561525,1.312194213583311,-1.611687881321103,48.12673145420207,-13.594053809511813,0.5579454037688456,3,-0.6049995422363352,-0.49250030517578836,-0.9274988174438548,-1.7824993133544993,-0.5900001525878906,3,-0.005696122895006095,1.168217501978652,37.35499954223633,-1.1134774798173055,37.5,-1.7681157016569293,37.71500015258789,-0.005696122895006095
5974,2023-03-24,37.20000076293945,37.86999893188477,37.040000915527344,37.68999862670898,1333679.0,-0.014438950440264442,-1.0493839951774722,-1.2250016689395857,50.236981562154675,54.08754570350371,-0.03902727734997313,-0.28658484089507397,-0.823224410712875,-1.5402634326625275,7.1274388469929395,0.829998016357429,-0.05251146740874191,0.1947505950927706,-0.9242544700804061,1.3137556602659473,-0.3647519374938142,0.7542531276793554,-0.9662221360877865,21.16796654201589,-35.76447027093582,0.5595025325865869,3,0.12249946594238281,-0.060001373291015625,-0.36500072479248047,-1.220001220703125,-0.479999542236321,4,0.006451555345359683,3.175019312015447,37.74499893188477,1.168217501978652,37.35499954223633,-1.1134774798173055,37.5,0.006451555345359683
5975,2023-03-27,37.00500106811523,37.72999954223633,36.97999954223633,37.47999954223633,1323909.0,-0.005241927172713767,-1.8571345530641012,0.9693888672635552,48.534798662758746,55.05643525058808,0.3188345119108291,-0.08781798775748229,-0.5934652401566112,-1.3015990546534084,6.86484940863874,0.75,0.008819648651837042,-0.005499076843271666,-1.1234097347617222,1.112411581075179,-0.5644544058025005,0.5534562521159572,-0.6747735680270779,7.45106721638078,-44.646374843816375,0.5589553289592267,3,0.3575000762939524,0.13499832153321023,-0.1700010299682546,-1.0250015258788991,-0.49000167846678977,0,-0.057289628033782125,-1.0493839951774722,37.20000076293945,3.175019312015447,37.74499893188477,1.168217501978652,37.35499954223633,-0.057289628033782125
5976,2023-03-28,36.040000915527344,37.150001525878906,36.025001525878906,37.08000183105469,1367904.0,-0.026077560457615,-1.102804338060707,2.1894826450793934,43.019471069589805,55.36070966239957,1.3006890328203369,0.8797580214513232,0.38580399033533297,-0.29371136494089,7.017784006319455,1.125,0.12097290330621746,-0.9434991836547866,-2.1292168248706815,0.24221845756110838,-1.5363580042627376,-0.35064036304683555,2.604999542236328,0.8129761917068953,-47.48448791959429,0.5928588206079475,3,1.2950000762939453,1.0999984741210938,0.7949991226196289,-0.060001373291015625,0.22999954223632812,1,-0.007769217172064691,-1.8571345530641012,37.00500106811523,-1.0493839951774722,37.20000076293945,3.175019312015447,37.74499893188477,-0.007769217172064691
5977,2023-03-29,36.13000106811523,36.41999816894531,35.98500061035156,36.2599983215332,1481014.0,0.0024972294756271385,-1.0714259763851044,0.12499724901882354,44.84453373856989,53.56430382156084,1.279388187652991,0.8365880503991363,0.31979472813899434,-0.35631137485288633,7.374744689773345,0.43499755859375,0.23846314567505544,-0.855998992919929,-2.033880813604199,0.3218828277643411,-1.4449399032620605,-0.2670580825777975,2.46259941101075,7.692338826366966,-39.81546273974813,0.588940910342134,3,1.18499946594239,1.0099983215332102,0.7049989700317454,-0.15000152587889914,-0.5250015258788991,2,0.014945947546805671,-1.102804338060707,36.040000915527344,-1.8571345530641012,37.00500106811523,-1.0493839951774722,37.20000076293945,0.014945947546805671
5978,2023-03-30,37.27999877929688,37.375,36.43999862670898,36.61999893188477,1388959.0,0.03182944027633949,1.1999973072798227,-5.077029168378148,57.67235865100364,53.73133049060232,0.0035678553569979954,-0.2643499624686356,-0.7684982628601702,-1.4663551134207111,7.807835653022349,1.2449989318847727,0.3378015949713955,0.2542488098144631,-0.9059698822695879,1.414467501898514,-0.32586053622756594,0.8343581558564921,1.2082977050781167,68.70022928678263,17.775914053523664,0.5801093460420271,3,-0.14749908447266336,-0.1399993896484446,-0.44499874114990945,-1.299999237060554,-1.0749969482421946,3,-0.020654519393152215,-1.0714259763851044,36.13000106811523,-1.102804338060707,36.040000915527344,-1.8571345530641012,37.00500106811523,-0.020654519393152215
5979,2023-03-31,37.875,38.03499984741211,37.310001373291016,37.34000015258789,1211669.0,0.01596033369597505,-1.4369802853021318,0.810606016819351,61.649492212243096,53.89467743849291,-0.6153888072230629,-0.8385493526142724,-1.2760389715808316,-2.0592111057281244,8.23414220201218,0.7550010681152273,0.4771705716690633,0.8087499618530245,-0.4121979235768336,2.0296978472828826,0.1982760191380919,1.419223904567957,0.5131646494140583,92.19512648982592,36.85074526641911,0.6104739427149303,3,-0.7899990081787109,-0.7350006103515625,-0.9762506484985352,-1.8950004577636719,-1.6450004577636719,4,-0.019009933219884312,1.1999973072798227,37.27999877929688,-1.0714259763851044,36.13000106811523,-1.102804338060707,36.040000915527344,-0.019009933219884312
5980,2023-04-03,37.38000106811523,38.01499938964844,37.10499954223633,37.90499877929688,1059151.0,-0.013069278729630929,1.4429561129971276,-0.9813044129286453,54.02380223991554,52.85048326271859,-0.19322666488663032,-0.3450980923603879,-0.7017190534545179,-1.5804117150579629,8.417431709864703,0.9099998474121094,0.36697302484520833,0.3035009384155174,-0.9247114804616388,1.5317133572926735,-0.31060527102306423,0.917607147854099,0.9120370197363314,68.04882814317182,15.219587779412812,0.6141062094385784,4,-0.37000083923339133,-0.24000167846678977,-0.4812517166137624,-1.4000015258788991,-0.920001983642571,0,-0.017656496215968986,-1.4369802853021318,37.875,1.1999973072798227,37.27999877929688,-1.0714259763851044,36.13000106811523,-0.017656496215968986
5981,2023-04-04,37.40999984741211,37.91999816894531,37.32500076293945,37.685001373291016,931066.0,0.0008025355387821786,-1.6741474788691344,0.5238147138964436,56.213885737533005,52.58001397000508,-0.26522586932913583,-0.3750289947373062,-0.6602454069412929,-1.625562151423992,8.470866695523407,0.5949974060058594,0.31438230588715754,0.3212497711181612,-0.9155364497607152,1.5580359919970377,-0.29714333932128056,0.939642881557603,0.7897567413394526,69.5121837754352,17.213421577083054,0.6183931104394385,4,-0.39999961853027344,-0.2700004577636719,-0.5174999237060547,-1.4300003051757812,-0.6500015258789062,1,-0.023924096803373374,1.4429561129971276,37.38000106811523,-1.4369802853021318,37.875,1.1999973072798227,37.27999877929688,-0.023924096803373374
5982,2023-04-05,37.45500183105469,37.72999954223633,37.29499816894531,37.43999862670898,1026007.0,0.0012029399579291944,-1.852429491589019,-0.05455680399503208,44.19891249367733,51.15491515193841,-0.32916608248941515,-0.3966566430136993,-0.6117909545528306,-1.685847427896583,8.963930324187588,0.4350013732910156,0.22411054191854873,0.3385017395019503,-0.9053381391238844,1.582341618127785,-0.28341819981096705,0.9604216788148676,0.6561645185608711,63.636515832775444,15.781262856308715,0.6219199393129171,4,-0.44500160217285156,-0.31500244140625,-0.6987524032592773,-1.4750022888183594,-0.9600028991699148,2,-0.031638000677082,-1.6741474788691344,37.40999984741211,1.4429561129971276,37.38000106811523,-1.4369802853021318,37.875,-0.031638000677082
5983,2023-04-06,37.5,37.73500061035156,37.16999816894531,37.16999816894531,742646.0,0.0012013927845546668,-2.4242382207425903,21.99542334095068,48.85113057714427,51.00093170915948,-0.46105719050679284,-0.4040911727484371,-0.567330544368815,-1.7334083853228393,9.722511863475074,0.56500244140625,0.12753236248478572,0.34649982452392436,-0.8967135289681778,1.5897131780160265,-0.27510685222212317,0.9681065012699719,0.5261197200449956,42.473153564074586,-2.985976293138769,0.6216066767460495,4,-0.48999977111816406,-0.3600006103515625,-0.9962501525878906,-1.5200004577636719,-1.0449981689453125,3,-0.050533345540364594,-1.852429491589019,37.45500183105469,-1.6741474788691344,37.40999984741211,1.4429561129971276,37.38000106811523,-0.050533345540364594
5984,2023-04-11,37.61000061035156,37.77999877929688,37.44499969482422,37.59500122070313,1032482.0,0.00293334960937508,-1.1269618291029322,0.045452443704606944,48.95314421850363,51.04741454868668,-0.5663398712291183,-0.4285583741812644,-0.5649235411917175,-1.8412066611299238,10.107236485733548,0.33499908447266336,0.07466620526244583,0.38825035095214844,-0.7933060721168346,1.5698067740211314,-0.20252786058234307,0.9790285624866399,0.33447434530569353,55.494632175090445,11.971141619803106,0.5907782115344923,4,-0.6000003814697266,-0.470001220703125,-1.1962499618530273,-1.6300010681152344,-0.13500213623046875,1,-0.03735705281829138,-2.4242382207425903,37.5,-1.852429491589019,37.45500183105469,-1.6741474788691344,37.40999984741211,-0.03735705281829138
5985,2023-04-12,38.05500030517578,38.459999084472656,37.49499893188477,37.70000076293945,1153220.0,0.01183195127898351,-1.5228656484210494,23.667599186176012,55.290760932808865,52.41089120015547,-0.946241275937453,-0.7651131716160364,-0.8847079221503336,-2.2805158133054135,10.625166526076379,0.9650001525878835,0.011596386085912513,0.7395000457763672,-0.39044084051306527,1.8694409320657996,0.17452960263165096,1.3044704889210834,-2.0699996948242188,68.60476807248511,25.48065584455334,0.5649704431447163,4,-0.8325004577636719,-0.9150009155273438,-1.641249656677246,-2.075000762939453,-0.11999893188476562,2,-0.04795692414411146,-1.1269618291029322,37.61000061035156,-2.4242382207425903,37.5,-1.852429491589019,37.45500183105469,-0.04795692414411146
5986,2023-04-13,37.81999969482422,38.04499816894531,37.55500030517578,38.0,999532.0,-0.006175288620864916,2.6296589335669274,-0.5070437669915432,54.3580184149579,53.46794505308747,-0.482985989814523,-0.4745003631486071,-0.5418883399044034,-2.0383391670326603,11.6070640285932,0.5,0.022770877984974902,0.45374946594237997,-0.6708125512515934,1.5783114831363534,-0.10853154265460319,1.0160304745393631,-1.7854991149902375,50.387679423714985,7.3015933306773135,0.5622810085969856,4,-0.37000083923339844,-0.6800003051757812,-1.4062490463256836,-1.8400001525878906,1.779998779296875,3,-0.03595982605303094,-1.5228656484210494,38.05500030517578,-1.1269618291029322,37.61000061035156,-2.4242382207425903,37.5,-0.03595982605303094
5987,2023-04-14,37.7599983215332,38.14500045776367,37.54999923706055,37.98500061035156,1118547.0,-0.0015864985133573484,1.1834827709300129,1.2500105963633281,50.149844134661485,52.63211010682723,-0.18713321244960213,-0.33645099768146025,-0.3789897081209759,-1.968962921784211,12.678534508083855,0.595001220703125,0.06143264739216647,0.3332481384277344,-0.7352092552054046,1.4017055320608733,-0.2009805583888351,0.8674768352443039,-1.6769877716064485,45.73641347740459,3.1521139138752616,0.5342286968165713,4,0.022500991821289062,-0.6199989318847656,-1.284998893737793,-1.779998779296875,1.6400032043457031,4,-0.02648305202465373,2.6296589335669274,37.81999969482422,-1.5228656484210494,38.05500030517578,-1.1269618291029322,37.61000061035156,-0.02648305202465373
5988,2023-04-17,37.70500183105469,37.86000061035156,37.18000030517578,37.77000045776367,1222804.0,-0.0014564749185158599,4.551047100038925,0.28887984673550005,55.59248685554575,51.95910951163863,-0.07320877584638197,-0.32821011750986884,-0.35646356821708025,-1.9092071150585,12.472939365333863,0.6800003051757812,0.2245667944120413,0.29725151062011435,-0.7348152127787344,1.329318234018963,-0.21878185107930648,0.8132848723195352,-1.5744515104370151,41.015783324988675,-4.100837636218152,0.5160333616994229,4,0.07749748229980469,-0.56500244140625,-1.1775016784667969,-1.7250022888183594,1.2699966430664062,0,-0.03209130991669462,1.1834827709300129,37.7599983215332,2.6296589335669274,37.81999969482422,-1.5228656484210494,38.05500030517578,-0.03209130991669462
5989,2023-04-18,37.86999893188477,38.18999862670898,37.599998474121094,37.72000122070313,708296.0,0.004376000339938679,-2.0256169488539864,-2.307705851282352,59.643246571870506,52.5834922151892,-0.26707574949013946,-0.49869216099731517,-0.5526832071837973,-2.0691556853963746,12.07796789251855,0.5900001525878835,0.38727002362606555,0.4494987487793054,-0.5995095699643187,1.4985070675229295,-0.0750054105925031,0.9740029081511139,-1.692859635990004,53.90619412059279,3.8588597960865556,0.5245041593718114,4,-0.055000305175788355,-0.7299995422363352,-0.9712495803833079,-1.8899993896484446,1.9650001525878835,1,-0.037364593101129495,4.551047100038925,37.70500183105469,1.1834827709300129,37.7599983215332,2.6296589335669274,37.81999969482422,-0.037364593101129495
5990,2023-04-19,37.47999954223633,37.79999923706055,37.38000106811523,37.71500015258789,697149.0,-0.01029837339974371,1.074071283249225,-1.566694641540144,68.41434133901005,53.93909839313109,0.1548883024383727,-0.13407523140958943,-0.18634793016204299,-1.6772025370546046,11.765538870585424,0.48999786376954546,0.36033245533612046,0.07124938964843608,-0.9690983587042439,1.111597138001116,-0.44892448452790035,0.5914232638247725,-1.2572030505699985,29.702944120257797,-25.474534992543767,0.5201738741763384,4,0.33499908447265625,-0.3400001525878906,-0.5512495040893555,-1.5,3.2350006103515625,2,-0.00013343298229229195,-2.0256169488539864,37.86999893188477,4.551047100038925,37.70500183105469,1.1834827709300129,37.7599983215332,-0.00013343298229229195
5991,2023-04-20,37.26499938964844,37.59000015258789,37.03499984741211,37.54999923706055,1000094.0,-0.005736396884039596,2.041083578065069,1.212762158301409,64.06444250951782,56.146379506002255,0.38795468767466446,0.06578963683914196,0.005870402600258728,-1.4492641472008785,11.258564430485718,0.5550003051757812,0.23955251279745937,-0.13200073242187216,-1.1733169856106116,0.9093155207668673,-0.6526588590162419,0.38865739417249756,-0.9974588461259799,19.91340132639323,-39.56578157700706,0.5206581265943706,4,0.4825000762939453,0.05000114440917969,-0.3437509536743164,-1.2824993133544922,3.0550003051757812,3,0.017979390704852438,1.074071283249225,37.47999954223633,-2.0256169488539864,37.86999893188477,4.551047100038925,37.70500183105469,0.017979390704852438
5992,2023-04-21,37.52999877929688,37.59500122070313,36.95000076293945,37.185001373291016,1267994.0,0.007111214114820408,1.7157783149558992,-1.2105178621622232,53.96826165725299,56.714949626014324,0.1505436489193528,-0.19544773970421403,-0.27253114569250414,-1.6873582776949192,11.085447818011982,0.645000457763679,0.22826753023893076,0.1242486953735451,-0.9185215188514562,1.1670189095985464,-0.39713641173895553,0.6456338024860457,-1.218609064955423,46.77411415808955,-11.062017904105687,0.5213851071124997,4,0.17500114440917258,-0.21499824523926492,-0.608750343322761,-1.5474987030029368,3.220001220703118,4,0.055155868962247556,2.041083578065069,37.26499938964844,1.074071283249225,37.47999954223633,-2.0256169488539864,37.86999893188477,0.055155868962247556
5993,2023-04-24,37.52999877929688,37.94499969482422,37.41999816894531,37.43000030517578,737752.0,0.0,-7.749825163710344,0.2898528289786632,43.24848904708463,56.08109905141222,0.17349090185424387,-0.22385820873821416,-0.28072924025793355,-1.665448998440887,11.306495374801731,0.5250015258789062,0.19760049604553132,0.13499870300293537,-0.8974274506079354,1.1674248566138061,-0.3812143738025,0.6512117798083707,-1.1756368775527974,46.77411415808955,-6.438411921636806,0.516213076805435,4,0.17500114440917258,-0.21499824523926492,-0.608750343322761,-1.5474987030029368,3.5800018310546804,0,0.04982688002680136,1.7157783149558992,37.52999877929688,2.041083578065069,37.26499938964844,1.074071283249225,37.47999954223633,0.04982688002680136
5994,2023-04-25,37.43999862670898,37.790000915527344,37.3849983215332,37.57500076293945,1355699.0,-0.002398085678530615,-2.306106561205742,-1.3500419623101911,51.395296021348145,55.648269616805464,0.2646735318672597,-0.12116849737762436,-0.18079919237624154,-1.5791484018720965,11.391028335659133,0.4050025939941406,0.25517949210196633,0.032998657226556816,-0.9954557847431005,1.0614530991962141,-0.48122856375827183,0.5472258782113855,-1.0435239813103223,49.24606932404954,-2.003438316099917,0.5142272209848284,4,0.13000106811524148,-0.12499809265136008,-0.33624935150145774,-1.457498550415032,3.9550018310546946,1,0.04099892905223235,-7.749825163710344,37.52999877929688,1.7157783149558992,37.52999877929688,2.041083578065069,37.26499938964844,0.04099892905223235
5995,2023-04-26,34.884998321533196,36.040000915527344,34.15999984741211,36.0,3486472.0,-0.06824253202170505,2.1464360617117246,8.259141000282183,22.994609643890655,52.16344642002022,2.5956847981560074,2.3893671474028295,2.3401393251589653,0.9564591803660747,12.101037517211784,3.279998779296868,0.21392694160820724,-2.416001510620127,-3.9376579262628013,-0.894345094977453,-3.1768297184414678,-1.6551733027987865,3.5750007629394602,19.15451792202276,-28.554501176074755,0.7608282078213372,4,1.2900009155273509,1.4250011444091868,2.311250686645515,1.0975017547607493,6.790000915527351,2,0.141894825888067,-2.306106561205742,37.43999862670898,-7.749825163710344,37.52999877929688,1.7157783149558992,37.52999877929688,0.141894825888067
5996,2023-04-27,35.7599983215332,36.06999969482422,34.53499984741211,34.544998168945305,2131630.0,0.025082414851655743,-1.4858361621883756,-1.089684595146617,34.60485440728,50.43622533920005,1.5620052402785163,1.5729610240184329,1.427647616061492,0.07989107338157453,13.22410046002014,1.5349998474121094,0.1781157274807299,-1.5270013809204102,-3.101734707710115,0.047731945869294634,-2.314368044315259,-0.7396347175255613,2.614000778198239,42.27208820668908,-3.2808417217389803,0.7873666633948524,4,0.41500091552734375,0.5500011444091797,1.4362506866455078,0.2225017547607422,5.665000915527344,3,0.1385626975287353,2.1464360617117246,34.884998321533196,-2.306106561205742,37.43999862670898,-7.749825163710344,37.52999877929688,0.1385626975287353
5997,2023-04-28,36.66999816894531,36.68000030517578,35.81999969482422,35.81999969482422,1609814.0,0.025447424220491177,-1.0235344804372997,0.6995871336399702,43.48506697583508,49.090956463676655,0.5376707018059292,0.7436162632491659,0.48512172508220885,-0.8131484942612417,14.100183991692042,0.9200019836425781,0.08184020634801215,-0.6440013885498033,-2.1523252542979563,0.8643224771983498,-1.3981633214238798,0.11016054432427325,1.6197209457397435,66.31435727135752,19.530315973937633,0.7541619328740748,4,-0.4949989318847656,-0.3599987030029297,0.5262508392333984,-0.6874980926513672,4.835002899169915,4,0.09953645236257413,-1.4858361621883756,35.7599983215332,2.1464360617117246,34.884998321533196,-2.306106561205742,37.43999862670898,0.09953645236257413
5998,2023-05-02,36.5099983215332,37.2400016784668,36.44499969482422,36.86000061035156,1382288.0,-0.004363235762242512,-2.312511424234477,-0.41176813779608834,41.43299644733728,47.06759533872851,0.5703067859268032,0.8885270864238848,0.6008778975688998,-0.6339926298359018,14.57815673732284,0.7950019836425781,-0.004712071412939167,-0.7655012130737333,-2.3161928141746344,0.7851903880271678,-1.5408470136241803,0.009844587476713684,1.697126407806394,64.73823092678201,18.26883623090668,0.7753458005504494,5,-0.45749855041503906,-0.1999988555908203,0.6862506866455078,-0.5274982452392578,4.710002899169929,1,0.11613261773189643,-1.0235344804372997,36.66999816894531,-1.4858361621883756,35.7599983215332,2.1464360617117246,34.884998321533196,0.11613261773189643
5999,2023-05-03,37.15499877929688,37.16999816894531,36.625,36.7599983215332,978633.0,0.017666406119313915,1.5647018696538044,-1.1285653562359197,43.20240037985665,44.26626856548924,-0.20873289317968613,0.19691623354936638,-0.05438129843803807,-1.2492655673839366,14.46115227677239,0.6599998474121094,-0.05089092145722418,-0.08450069427489382,-1.6098141657206568,1.4408127771708692,-0.8471574299977718,0.6781560414479841,0.971183452404162,97.24016725208222,51.3577960612884,0.7626567357228806,5,-1.102499008178718,-0.8449993133544993,0.04125022888182883,-1.1724987030029368,4.055000305175774,2,0.10644602236559475,-2.312511424234477,36.5099983215332,-1.0235344804372997,36.66999816894531,-1.4858361621883756,35.7599983215332,0.10644602236559475
6000,2023-05-04,36.72000122070313,37.22999954223633,35.95000076293945,36.95500183105469,1160544.0,-0.011707645616614415,2.2611598682100476,-0.5949375645841698,41.9354856752918,41.807495583908576,0.11971053233174445,0.611273333906567,0.3663808456755149,-0.7916381637333032,14.784453487980759,1.279998779296875,-0.14109157123685634,-0.48649826049803835,-2.0274903115080463,1.0544937905119696,-1.2569942860030423,0.2839977650069656,1.3268573633121363,80.77633620081819,33.99888088353258,0.7704960255050038,5,-0.667501449584968,-0.4100017547607493,0.5112485885620046,-0.7375011444091868,3.4549980163574148,3,0.12731478980520095,1.5647018696538044,37.15499877929688,-2.312511424234477,36.5099983215332,-1.0235344804372997,36.66999816894531,0.12731478980520095
6001,2023-05-05,36.51499938964844,36.97000122070313,36.51499938964844,36.79999923706055,988658.0,-0.005582838350754571,-2.1929970151651528,1.2127621583014456,41.062453206238764,40.37351686712922,0.23147932382624248,0.786089256761457,0.5618863267489331,-0.5750281413617699,15.125226298374262,0.4550018310546946,-0.28173166091401924,-0.6467500686645522,-2.2146066053118005,0.9211064679826961,-1.4306783369881728,0.1371781996590684,1.4541220196347666,48.94357210976642,1.950391713751003,0.7839282683236228,5,-0.46249961853027344,-0.2049999237060547,0.7362508773803711,-0.5324993133544922,4.24000167846679,4,0.14131178785874243,2.2611598682100476,36.72000122070313,1.5647018696538044,37.15499877929688,-2.312511424234477,36.5099983215332,0.14131178785874243
6002,2023-05-08,36.27000045776367,36.74499893188477,36.125,36.5,558176.0,-0.0067095422697506235,-1.3846091772732547,0.8070163697447498,39.972030865214556,40.00946595803255,0.3117337013373742,0.9884366270806737,0.7779047968654709,-0.3381698636292896,15.63546299783466,0.6199989318847727,-0.44731666028823724,-0.8324989318847642,-2.4426859089835133,0.7776880452139849,-1.6375924204341388,-0.027405443335389634,1.622938520282112,24.806160288142507,-21.99536398977844,0.8050934885493745,5,-0.2950000762939453,0.03999900817871094,0.9674997329711914,-0.28750038146972656,4.895000457763672,0,0.1421284453883549,-2.1929970151651528,36.51499938964844,2.2611598682100476,36.72000122070313,1.5647018696538044,37.15499877929688,0.1421284453883549
6003,2023-05-09,35.60499954223633,36.28499984741211,35.45000076293945,36.26499938964844,1142650.0,-0.018334736893696357,1.3857090697053422,2.869570265204916,35.20574950466241,38.21062745617857,0.7542778288795802,1.5854779637262268,1.4154329433168868,0.31745519038076964,16.518818995789296,0.8349990844726562,-0.6065489741947658,-1.402749824523923,-3.132993658986834,0.32749400993898803,-2.2678717417553784,-0.5376279072924675,2.213280653196783,8.707802561420955,-35.658540492411994,0.8651219172314554,5,0.095001220703125,0.7049999237060547,1.6225004196166992,0.3775005340576172,5.270000457763672,1,0.16570710860085924,-1.3846091772732547,36.27000045776367,-2.1929970151651528,36.51499938964844,2.2611598682100476,36.72000122070313,0.16570710860085924
6004,2023-05-10,36.20500183105469,36.29999923706055,35.24499893188477,35.665000915527344,840471.0,0.016851630291600195,1.8904287117743999,-0.8181833945033667,41.894485447648485,40.31061365659611,-0.04395394561158383,0.9220960792818431,0.8095153977249296,-0.26354053478105754,17.450608768245303,1.0550003051757741,-0.729031858406735,-0.7324975967407212,-2.4738388020971556,1.008843608615713,-1.6031681994189384,0.13817300593749593,1.540112757418001,48.36285158622155,2.053216296118876,0.8706706026782169,5,-0.3175010681152344,0.10499763488769531,0.9312477111816406,-0.2225017547607422,4.614997863769531,2,0.13851675558670595,1.3857090697053422,35.60499954223633,-1.3846091772732547,36.27000045776367,-2.1929970151651528,36.51499938964844,0.13851675558670595
6005,2023-05-11,36.22999954223633,36.6349983215332,36.060001373291016,36.310001373291016,850714.0,0.0006904491069572583,-1.7380926430517711,-0.14815128781135647,43.257329314025455,41.27199975734561,0.15857675107964297,0.7940763026804802,0.779093270677734,-0.25849540303968865,17.5538743703395,0.5749969482421875,-0.8263197681632235,-0.6162498474121065,-2.301385803624939,1.0688861088007258,-1.4588178255185227,0.22631813069430962,1.4434127514151456,57.101408892986974,7.14495891412416,0.8425679781064179,5,0.012500762939453125,0.07999992370605469,0.8825006484985352,-0.2474994659423828,5.125,3,0.13745513676948096,1.8904287117743999,36.20500183105469,1.3857090697053422,35.60499954223633,-1.3846091772732547,36.27000045776367,0.13745513676948096
6006,2023-05-12,36.459999084472656,36.53499984741211,36.084999084472656,36.334999084472656,750205.0,0.006348317558442007,2.272714662227771,-1.5624642380316613,42.997383636744914,41.21781271966893,0.042817207772827715,0.4816597653106811,0.556546212560562,-0.45561211702406723,17.662720573887857,0.4500007629394531,-0.9486909052707233,-0.31825027465820455,-1.946747464694198,1.310246915377789,-1.1324988696761977,0.49599832035978864,1.143144960254027,81.00001017252558,29.37526734597776,0.8142485950179961,5,-0.217498779296875,-0.14999961853027344,0.6150007247924805,-0.47749900817871094,4.555000305175781,4,0.10189249165861902,-1.7380926430517711,36.22999954223633,1.8904287117743999,36.20500183105469,1.3857090697053422,35.60499954223633,0.10189249165861902
6007,2023-05-15,36.7599983215332,36.7599983215332,36.415000915527344,36.54499816894531,804531.0,0.008228174563731816,2.20927591774454,1.720001220703125,45.15112977996301,41.63093864551623,-0.271638643041058,0.10846272310553218,0.28375809159246046,-0.709233698164482,17.56438393325238,0.3449974060058594,-0.7084931517666604,0.03174896240234659,-1.5298640222342712,1.5933619470389644,-0.7490575299159588,0.8125554547206519,0.7742828392471921,100.0,45.78869931803661,0.7808064923183082,5,-0.5224990844726562,-0.4499988555908203,0.3150014877319336,-0.7774982452392578,4.105003356933594,0,0.10867799045142612,2.272714662227771,36.459999084472656,-1.7380926430517711,36.22999954223633,1.8904287117743999,36.20500183105469,0.10867799045142612
6008,2023-05-16,36.49499893188477,36.9900016784668,36.29999923706055,36.76499938964844,1133675.0,-0.007208906467582765,-1.0909169725168337,-1.2558151913556916,44.1774495157708,41.739277438395575,-0.010047244022928226,0.29319612007009965,0.5603939968478713,-0.40515395425232015,17.921928160204644,0.69000244140625,-0.5762179026484802,-0.1727502822875877,-1.6673491061289596,1.3218485415537842,-0.9200496942082736,0.5745491296330982,0.9717966026282596,71.63312507378014,16.10002328021467,0.7472994119206843,5,-0.25749969482422586,-0.18499946594238992,0.580000877380364,-0.5124988555908274,3.8300018310546804,1,0.12796279272014188,2.20927591774454,36.7599983215332,2.272714662227771,36.459999084472656,-1.7380926430517711,36.22999954223633,0.12796279272014188
6009,2023-05-17,36.45500183105469,36.64500045776367,36.29499816894531,36.40499877929688,986644.0,-0.0010959611453814633,-1.5925685221814072,-0.18519617400639288,64.01790184638335,44.192879235183526,-0.08916333444608426,0.23373346061841005,0.5931048329338182,-0.3190464500500667,17.934474654731112,0.3500022888183594,-0.5618729128082336,-0.14199752807617472,-1.526910068396532,1.2429150122441825,-0.8344537982363534,0.5504587420840039,0.9456577897163285,42.473153564074586,-16.93201218117482,0.6924562701601787,5,-0.33750152587890625,-0.1450023651123047,0.6199979782104492,-0.4725017547607422,3.634998321533203,2,0.1212453146876562,-1.0909169725168337,36.49499893188477,2.20927591774454,36.7599983215332,2.272714662227771,36.459999084472656,0.1212453146876562
6010,2023-05-18,37.474998474121094,37.5,36.65499877929688,36.65499877929688,673529.0,0.02797960751156814,-1.0609793541064019,16.3989929813876,64.92604655332114,46.84438960708157,-1.107239019322357,-0.8291689853303268,-0.42602204276042954,-1.2860543421318766,17.897172271620132,1.0449981689453125,-0.492141953293995,0.8782491683959961,-0.5059937299441231,2.2624920667361152,0.18612771922593652,1.5703706175660557,-3.3149986267089844,98.23310885494455,35.146307334598376,0.6921214491700599,5,-1.102499008178711,-1.164999008178711,-0.39999866485595703,-1.4924983978271484,2.2050018310546875,3,0.08925954254576052,-1.5925685221814072,36.45500183105469,-1.0909169725168337,36.49499893188477,2.20927591774454,36.7599983215332,0.08925954254576052
6011,2023-05-19,37.935001373291016,37.98500061035156,37.56499862670898,37.849998474121094,1218494.0,0.012274927762507604,3.5405282800998767,0.1036621107379125,61.94527434510688,49.28586110484738,-1.502651759808053,-1.303220143280889,-0.879469642860002,-1.6936079333290905,18.285028764063185,0.5100021362304688,-0.4696653370558366,1.3047519683837905,-0.17660766287966823,2.786111599647249,0.5640721527520611,2.04543178401552,-3.708201522827146,97.0414695366391,32.94343483273819,0.7406798156317285,5,-1.3200016021728516,-1.7600021362304688,-0.7537517547607422,-1.9525012969970703,1.4199981689453125,4,0.09015415961875362,-1.0609793541064019,37.474998474121094,-1.5925685221814072,36.45500183105469,-1.0909169725168337,36.49499893188477,0.09015415961875362
6012,2023-05-22,39.599998474121094,39.849998474121094,38.38000106811523,38.78499984741211,2489954.0,0.043890787941353704,1.2357398344738866,9.587892115065296,72.72061739829466,53.45417975969541,-2.9565237248893297,-2.9567824383495775,-2.5098858473576655,-3.2921092310432556,19.397537820986386,1.9149971008300781,-0.35699436950379493,2.8662490844726562,0.9077780988657409,4.824720070079572,1.8870135916692021,3.8454845772761104,-5.222870593261717,92.96765179918492,27.75467828771663,0.9792354928034561,5,-2.052499771118164,-2.594999313354492,-2.304999351501465,-3.6174983978271484,-0.625,0,0.03573234772855005,3.5405282800998767,37.935001373291016,-1.0609793541064019,37.474998474121094,-1.5925685221814072,36.45500183105469,0.03573234772855005
6013,2023-05-23,39.400001525878906,39.974998474121094,39.29999923706055,39.5099983215332,1484983.0,-0.005050428180518374,-3.3548144957853934,-0.13496562086057842,67.66331196778714,56.31738270637749,-2.415622642266648,-2.750527389458945,-2.2724055893690576,-3.0379200905108235,20.16311297666999,0.6749992370605469,-0.21290360277997422,2.572751998901367,0.3007631781921418,4.8447408196105926,1.4367575885467545,3.70874640925598,-4.694501409423829,84.3750842239476,22.254416387755,1.135994410354614,5,-1.3825016021728516,-2.3325023651123047,-1.9387521743774414,-3.2900028228759766,0.33499908447265625,1,0.037182743549531105,1.2357398344738866,39.599998474121094,3.5405282800998767,37.935001373291016,-1.0609793541064019,37.474998474121094,0.037182743549531105
6014,2023-05-24,38.974998474121094,39.36000061035156,38.79999923706055,39.150001525878906,1701389.0,-0.010786879068485855,-1.133332364524145,1.5909831801629963,67.76989386172798,59.04100098945554,-1.739278035778888,-2.323770602719641,-1.7974824661208686,-2.5519439209090606,20.82342160019799,0.6000022888183594,-0.03419212416504536,2.0709989547729464,-0.3844455032658445,4.526443412811737,0.8432767257535545,3.2987211837923383,-3.847938489052737,69.87951530360161,9.700672474468398,1.2277222290193945,5,-0.9449996948242188,-1.9074993133544922,-1.513749122619629,-2.592498779296875,0.7550010681152344,2,0.0346376482789279,-3.3548144957853934,39.400001525878906,1.2357398344738866,39.599998474121094,3.5405282800998767,37.935001373291016,0.0346376482789279
6015,2023-05-25,39.834999084472656,40.06499862670898,38.849998474121094,39.415000915527344,1363903.0,0.02206544307942937,1.7613726017183815,-2.399947685064086,73.71430938100475,62.453992738817746,-2.2731814955772407,-2.9449020214036494,-2.5944450584190974,-3.3498223837478847,20.151919765502868,1.2150001525878835,0.28938370041727524,2.683499526977542,0.09087830523602491,5.276120748719059,1.387188916106787,3.979810137848297,-4.320104020280084,90.80001831054716,27.99376785965515,1.2963106108707583,5,-1.6550006866455078,-2.7224998474121094,-2.3575000762939453,-2.635000228881836,0.7900009155273438,3,0.0064014327595312,-1.133332364524145,38.974998474121094,-3.3548144957853934,39.400001525878906,1.2357398344738866,39.599998474121094,0.0064014327595312
6016,2023-05-26,40.71500015258789,40.935001373291016,39.97000122070313,40.07500076293945,1441413.0,0.022091153215521242,-1.2705926703826584,1.5238147138964577,79.10938371235513,66.2271320646391,-2.778305542151571,-3.6202662976211215,-3.42003141249657,-4.167222592163583,19.686948691731736,1.1000022888183594,0.5562835646518707,3.3157505035400376,0.3612655473911772,6.270235459688898,1.8385080254656074,4.792992981614468,-4.745094732143677,91.38938573676654,22.794201737020813,1.4772424780744309,5,-2.1000003814697266,-3.167499542236328,-3.2375011444091797,-3.4625015258789062,-0.625,4,-0.025420602813047588,1.7613726017183815,39.834999084472656,-1.133332364524145,38.974998474121094,-3.3548144957853934,39.400001525878906,-0.025420602813047588
6017,2023-05-29,40.31999969482422,40.7599983215332,40.31999969482422,40.625,532550.0,-0.009701595389495887,-1.8852340095554945,-0.4765634313234628,82.00953131239676,70.43069670870864,-2.0397101772491695,-3.0965584616143644,-2.965863562684639,-3.7245354094770846,19.953712466123346,0.4399986267089844,0.8240534582517469,2.7382499694824247,-0.46686137576294584,5.943361314727795,1.1356942968597394,4.34080564210511,-3.754282760038386,71.19432959666094,-4.770643476902052,1.6025556726226853,5,-1.7049999237060547,-2.7724990844726562,-2.7887496948242188,-3.0675010681152344,-0.00500106811524148,0,-0.023933535711602838,-1.2705926703826584,40.71500015258789,1.7613726017183815,39.834999084472656,-1.133332364524145,38.974998474121094,-0.023933535711602838
6018,2023-05-30,40.75,41.43999862670898,40.349998474121094,40.38000106811523,1369348.0,0.010664690189245762,-4.069719578080749,-1.2131100382720297,81.58445574097992,72.38253603033048,-2.014512458382441,-3.365154790201096,-3.379965135213709,-4.106578819928849,21.02044941437376,1.1199989318847585,1.115378236157703,2.9562501907348633,-0.5013360379842879,6.4138364194540145,1.2274570763752877,4.685043305094439,-3.659968932593543,73.86368233968173,-5.361741763876623,1.7287931143595745,5,-1.7025012969970703,-2.950000762939453,-3.239999771118164,-3.4975013732910156,-0.8899993896484375,1,-0.04355831965347012,-1.8852340095554945,40.31999969482422,-1.2705926703826584,40.71500015258789,1.7613726017183815,39.834999084472656,-0.04355831965347012
6019,2023-05-31,41.11000061035156,41.77999877929688,40.43999862670898,40.53499984741211,7790772.0,0.00883437080617333,-2.5032536987448673,1.5540606023114771,82.40374722066443,74.32450277114641,-1.8380517027396337,-3.59814308541862,-3.704404237655517,-4.41572293141887,22.214936909492554,1.3400001525879048,1.4036757718469133,3.1185007095336914,-0.6257777758391612,6.862779194906544,1.2463614668472687,4.990639952220114,-3.4109740846427528,77.13317067708898,-4.68875896215053,1.8721392426864252,5,-1.4375019073486328,-3.1400012969970703,-3.6000003814697266,-3.857501983642578,-2.1150016784667898,2,-0.03344684941828424,-4.069719578080749,40.75,-1.8852340095554945,40.31999969482422,-1.2705926703826584,40.71500015258789,-0.03344684941828424
6020,2023-06-01,41.39500045776367,41.59000015258789,41.04499816894531,41.44499969482422,1710042.0,0.00693261598591044,2.205892582661087,-0.08695507951145402,82.53134113976284,76.61184352610819,-1.6858031747300757,-3.704897900204145,-3.9530213956922253,-4.646096024030953,22.901428727734174,0.5450019836425781,1.7625655159717013,3.169750595092772,-0.8162123484694987,7.155713538655043,1.1767691233116366,5.162732066873907,-3.0430183714807697,78.72934581014967,-3.06450488468802,1.992981471781136,6,-1.3150005340576172,-3.4250011444091797,-3.952500343322754,-4.1425018310546875,-2.3349990844726562,3,-0.04022227073595963,-2.5032536987448673,41.11000061035156,-4.069719578080749,40.75,-1.8852340095554945,40.31999969482422,-0.04022227073595963
6021,2023-06-02,41.67499923706055,41.98500061035156,41.31499862670898,41.34000015258789,1223186.0,0.0067640723807351755,-2.480510473019745,-6.700083924620432,82.48515721202672,77.69679239430063,-1.541608778459036,-3.7718882366913036,-4.185702585139424,-4.859784814700859,23.707949805186303,0.6700019836425852,2.0115950636556903,3.19174938201904,-0.9912251812303552,7.374723945268435,1.100262100394346,5.283236663643734,-2.774534479895408,81.38130913923065,1.812322840153854,2.0914872816246968,6,-1.2824993133544922,-3.414999008178711,-5.432499885559082,-5.159999847412109,-2.4699974060058594,4,-0.02519494316215387,2.205892582661087,41.39500045776367,-2.5032536987448673,41.11000061035156,-4.069719578080749,40.75,-0.02519494316215387
6022,2023-06-05,41.42499923706055,41.7400016784668,41.26499938964844,41.599998474121094,947627.0,-0.005998800349771405,1.0878962415218356,-0.5223872099114076,82.64902843896422,79.3618720022092,-1.123674499277648,-3.2842734058003202,-3.8856399176152934,-4.553516347272364,24.21201066139909,0.4750022888183594,2.200501868114692,2.683999443054198,-1.5596032429982856,6.927602129106681,0.5621981000279561,4.8058007860804395,-1.9693180263218508,65.74919623150399,-14.211274559672674,2.1218013430262412,6,-1.0324993133544922,-2.809999465942383,-5.182499885559082,-4.909999847412109,-1.9799995422363281,0,-0.03222689460615147,-2.480510473019745,41.67499923706055,2.205892582661087,41.39500045776367,-2.5032536987448673,41.11000061035156,-0.03222689460615147
6023,2023-06-06,41.50500106811523,41.71500015258789,41.310001373291016,41.3650016784668,987926.0,0.0019312452028510396,-2.239990234375,-0.7999999999999594,83.26745148574663,81.08382284932239,-0.9763551635212195,-3.0562964260600864,-3.926190038676374,-4.575814052477064,24.230380584986893,0.404998779296875,2.411797042256204,2.469001197814933,-1.675836616547393,6.613839012177259,0.3965822906337735,4.541420104996092,-1.5940423654462137,68.93210835207726,-15.11880294513928,2.0724189071811625,6,-1.0875015258788991,-2.890001296997063,-5.262501716613762,-4.99000167846679,-1.295001983642571,1,-0.028671302512516483,1.0878962415218356,41.42499923706055,-2.480510473019745,41.67499923706055,2.205892582661087,41.39500045776367,-0.028671302512516483
6024,2023-06-07,41.22000122070313,41.54999923706055,41.11000061035156,41.45000076293945,900174.0,-0.006866638720099627,1.0465219435597626,-1.642861035422376,77.31583451957111,81.4839923091631,-0.37929941840376813,-2.5047408864239458,-3.586667187631214,-4.2445601867751535,23.997542329850223,0.4399986267089844,2.395374971342342,1.9332513809204173,-2.095625528446398,5.962128290287232,-0.08118707376299028,3.947689835603825,-0.9357149746512619,18.6172975780801,-61.010772354295085,2.0144384546834075,6,-0.24250030517578836,-2.605001449584968,-5.038751602172859,-4.705001831054695,-0.40500259399415484,2,-0.03299370621242237,-2.239990234375,41.50500106811523,1.0878962415218356,41.42499923706055,-2.480510473019745,41.67499923706055,-0.03299370621242237
6025,2023-06-08,41.209999084472656,41.209999084472656,40.540000915527344,40.80500030517578,1100050.0,-0.0002426524971923527,2.3086429055836035,-1.76086776242687,75.56593586903897,81.09027588212797,-0.17180970898689907,-2.2161430404079,-3.5148477424651006,-4.186774918722151,23.916059494421525,0.6800003051757884,2.455288081920429,1.6742492675781264,-2.1705402063669794,5.519038741523232,-0.24814546939443005,3.596644004550683,0.7750015258789062,46.36666508270899,-29.775722940820458,1.9223947369725536,6,-0.057498931884765625,-2.594999313354492,-5.028749465942383,-4.694999694824219,-0.375,3,-0.0537490949234809,1.0465219435597626,41.22000122070313,-2.239990234375,41.50500106811523,1.0878962415218356,41.42499923706055,-0.0537490949234809
6026,2023-06-09,40.17499923706055,41.209999084472656,39.95500183105469,41.209999084472656,1394565.0,-0.02511526014088372,1.4251158230717347,-2.5555628814708764,54.97835698003084,78.08681206742064,0.8700283666860145,-0.9365730281316047,-2.3976732369943647,-3.114475086438553,23.56537646911803,1.2549972534179688,2.534534713460374,0.4534994125366225,-3.114627470874005,4.02162629594725,-1.3305640291686913,2.2375628542419363,1.7811013793945278,12.324785703752935,-59.140997449601244,1.784063441705313,6,0.7950019836425781,-1.5599994659423828,-3.9937496185302734,-3.7724990844726562,0.6199989318847656,4,-0.02775352544975207,2.3086429055836035,41.209999084472656,1.0465219435597626,41.22000122070313,-2.239990234375,41.50500106811523,-0.02775352544975207
6027,2023-06-12,40.75500106811523,40.81499862670898,40.27999877929688,40.38000106811523,921391.0,0.014436884681248374,1.161636868064061,-0.3623188939956288,61.00728912754205,75.80046022148308,0.4003183263831147,-1.2668874325974215,-2.8899678924206853,-3.649274141588158,23.50649167715304,0.6399993896484304,2.5075531207471258,0.8337511062621985,-2.474114996723479,4.141617209247876,-0.8201819452306438,2.487684157755041,1.1210555969238314,45.454545454545055,-23.371255592692663,1.6539330514928396,6,0.21500015258789773,-2.140001296997063,-4.573751449584954,-4.352500915527337,-0.040000915527336645,0,-0.03803212357840391,1.4251158230717347,40.17499923706055,2.3086429055836035,41.209999084472656,1.0465219435597626,41.22000122070313,-0.03803212357840391
6028,2023-06-13,41.165000915527344,41.5,40.77000045776367,41.099998474121094,1018029.0,0.01006011131558715,-1.0137960790091238,0.17333984375,67.8338757155656,74.18158560980544,0.06188496623737194,-1.379828297250988,-3.242761533669295,-3.9994124596202454,23.96684568227312,0.7449989318847727,2.356162082830842,1.0102508544921847,-1.9166361436909654,3.9371378526753347,-0.45319264459939035,2.4736943535837597,0.6342135561523392,75.86213494244461,6.8734519867486625,1.4634434990915752,6,-0.19499969482421875,-2.5500011444091797,-5.022500991821289,-4.762500762939453,0.20000076293945312,1,-0.041783096865044556,1.161636868064061,40.75500106811523,1.4251158230717347,40.17499923706055,2.3086429055836035,41.209999084472656,-0.041783096865044556
6029,2023-06-14,40.875,41.17499923706055,40.6349983215332,40.9900016784668,1528632.0,-0.007044841712075756,1.226822611472483,-1.7691901408450703,59.33572305197298,71.60429471116211,0.35206928994277575,-0.7817970107181651,-2.916926382313875,-3.6419265630029187,24.38425058445291,0.5400009155273438,2.2083600525008507,0.49925003051757955,-1.8647552435123558,2.863255304547515,-0.6827526064973881,1.6812526675325472,0.8504459660546857,59.54687762337906,-6.406757777647499,1.182002637014966,6,0.095001220703125,-2.260000228881836,-4.869999885559082,-4.472499847412109,-0.17499923706054688,2,-0.016269135548069524,-1.0137960790091238,41.165000915527344,1.161636868064061,40.75500106811523,1.4251158230717347,40.17499923706055,-0.016269135548069524
6030,2023-06-15,40.81999969482422,41.01499938964844,40.18999862670898,40.52000045776367,1134883.0,-0.0013455732153095923,1.391311318616333,-2.6086509437091583,51.10642146517939,68.11776851706799,0.35417331836920596,-0.48838854061324355,-2.8100343888351347,-3.521151665450688,25.733808267842317,0.8250007629394602,2.034550550618441,0.27699966430664347,-1.657127168011769,2.211126496625056,-0.6900637518525627,1.2440630804658497,0.8346285058304659,55.986983101735255,-6.470398418223866,0.9670634161592072,6,0.027502059936523438,-1.7974987030029297,-4.721249580383301,-4.417499542236328,-0.3699989318847656,3,-0.0001225151433765781,1.226822611472483,40.875,-1.0137960790091238,41.165000915527344,1.161636868064061,40.75500106811523,-0.0001225151433765781
6031,2023-06-16,41.35499954223633,41.625,40.88999938964844,40.974998474121094,2234517.0,0.013106316791078987,-1.6727331997031467,1.2666734483679412,60.593639575971764,65.66716975451325,-0.25813802609803815,-0.7947825370649895,-3.2868230070535134,-3.9914681510535672,27.58004352152049,0.8050003051757812,1.8196481285993613,0.6409996032714815,-0.8836669317110122,2.1656661382539752,-0.12133366421976177,1.4033328707627248,-1.3999977111816406,81.18465509587251,19.0131811610448,0.7623332674912469,6,-0.5199985504150391,-2.3199996948242188,-5.078749656677246,-4.9524993896484375,-1.3199996948242188,4,-0.01257406513165571,1.391311318616333,40.81999969482422,1.226822611472483,40.875,-1.0137960790091238,41.165000915527344,-0.01257406513165571
6032,2023-06-19,41.01499938964844,41.29999923706055,40.80500030517578,41.29999923706055,834008.0,-0.008221500576747531,2.473678574774799,-0.7499974903378005,52.76328539310827,62.27781796644233,0.019654376776287563,-0.36189313700374726,-2.892813037703739,-3.5782054275395083,27.82379439847911,0.5499992370605469,1.561868679297696,0.23024940490722656,-1.205488309729553,1.6659871195440061,-0.48761945241115967,0.9481182622256128,-1.0265975952148452,57.491287346116536,-3.0689625548451716,0.7178688573183888,6,-0.22499847412109375,-1.875,-4.7387495040893555,-4.612499237060547,-2.9650001525878906,0,-0.0053639211014751,-1.6727331997031467,41.35499954223633,1.391311318616333,40.81999969482422,1.226822611472483,40.875,-0.0053639211014751
6033,2023-06-20,40.8650016784668,41.24499893188477,40.71500015258789,40.95500183105469,704677.0,-0.0036571428358840308,-1.7179201267643194,0.31579017815315014,47.32825761212582,58.945864976726185,0.07746757982845054,-0.1017295803380307,-2.690885578267597,-3.3582670406412873,27.94623427497931,0.5299987792968821,1.266490262233809,0.007001686096188564,-1.2722233257980378,1.286226697990415,-0.6326108198509246,0.6466141920433017,-0.8438679199218768,47.03849517647304,-10.953420559998882,0.639612505947112,6,-0.07500076293945312,-1.7250022888183594,-4.591252326965332,-4.462501525878906,-3.390003204345703,1,-0.0036706599710711885,2.473678574774799,41.01499938964844,-1.6727331997031467,41.35499954223633,1.391311318616333,40.81999969482422,-0.0036706599710711885
6034,2023-06-21,40.32500076293945,40.73500061035156,40.18999862670898,40.650001525878906,878207.0,-0.01321426387734348,1.202032968303294,3.6111134658585176,38.94629320495781,54.87701579182828,0.5332371696684532,0.5740264566000022,-2.1077052843858084,-2.740935653559454,28.412429019418983,0.6750030517578196,0.9594296140053302,-0.6004993438720732,-1.5651642324398622,0.36416554469571594,-1.0828317881559641,-0.11816689958818216,-0.27178967956542976,9.40780536821807,-44.06236487984824,0.48233244428389327,6,0.4650001525878906,-1.1850013732910156,-4.051251411437988,-3.9225006103515625,-1.4650001525878906,2,0.02579047478861196,-1.7179201267643194,40.8650016784668,2.473678574774799,41.01499938964844,-1.6727331997031467,41.35499954223633,0.02579047478861196
6035,2023-06-22,40.09000015258789,40.18999862670898,39.5099983215332,39.91999816894531,998676.0,-0.00582766536653212,2.6756879362429244,-0.5230817986548822,33.47239658165347,52.48746463645302,0.6623071073465852,0.8739167998939621,-1.8457116231112565,-2.4265514812700815,28.0882981175563,0.81500244140625,0.6150775836286329,-0.848250007629396,-1.7573691377903913,0.06086912253159937,-1.30280957270989,-0.39369044254890184,1.5349998474121094,27.423232660275776,-21.58623836871794,0.45455956508049705,6,0.47749900817871094,-0.7700004577636719,-3.8762502670288086,-3.6875,-1.4399986267089844,3,0.01521577969642851,1.202032968303294,40.32500076293945,-1.7179201267643194,40.8650016784668,2.473678574774799,41.01499938964844,0.01521577969642851
6036,2023-06-23,39.68000030517578,40.2400016784668,39.52999877929688,40.0,710221.0,-0.010226985429074409,-1.2903217867470917,-1.8823291820935713,32.39155455472789,49.307938572807,1.1116043200956085,1.2673806213530128,-1.4053504894538804,-1.9472887055619097,27.179581610613766,0.7100028991699148,0.3449227487105162,-1.2064998626708956,-2.2732859324312855,-0.13971379291050567,-1.739892897551087,-0.6731068277907042,1.9026996612548857,9.497312664362221,-35.84995940160017,0.5333930348801947,6,0.8874988555908203,0.09499931335449219,-3.3387508392333984,-3.2775001525878906,-0.7950019836425781,4,0.01940525332262255,2.6756879362429244,40.09000015258789,1.202032968303294,40.32500076293945,-1.7179201267643194,40.8650016784668,0.01940525332262255
6037,2023-06-26,39.35499954223633,39.71500015258789,39.2400016784668,39.63000106811523,1013503.0,-0.008190543357860292,1.134826066830113,0.8593805879407546,29.32692660382206,45.02938867150216,1.3601664968767864,1.5983261982952257,-1.051204674039937,-1.5574050879966563,26.266329732913253,0.47499847412109375,0.07997107876712306,-1.483250617980957,-2.7300287461430273,-0.2364724898188868,-2.1066396820619957,-0.8598615538999184,2.186246391296386,5.735562159673342,-35.11530586055657,0.6233890640810351,6,1.0775012969970703,0.8275012969970703,-2.9600000381469727,-2.9524993896484375,-0.6949996948242188,0,0.017278625665996916,-1.2903217867470917,39.68000030517578,2.6756879362429244,40.09000015258789,1.202032968303294,40.32500076293945,0.017278625665996916
6038,2023-06-27,38.974998474121094,39.415000915527344,38.75,39.38999938964844,846584.0,-0.009655725385218528,1.860194588918604,1.5090858648911474,28.800752708468067,41.636614188890505,1.5610026413594156,1.9378868391372492,-0.6441003186953509,-1.18185273955541,25.059658627872274,0.6650009155273438,0.040636813100192626,-1.7745016098022433,-3.274680673726131,-0.2743225458783556,-2.5245911417641835,-1.024412077840303,2.474197689208985,11.334932238698123,-30.992882827548165,0.7500895319619424,6,1.2125015258789062,1.3925018310546875,-1.6987495422363281,-1.9699993133544922,-0.9099998474121165,1,-0.02373314363757406,1.134826066830113,39.35499954223633,-1.2903217867470917,39.68000030517578,2.6756879362429244,40.09000015258789,-0.02373314363757406
6039,2023-06-28,39.73500061035156,39.81499862670898,39.22000122070313,39.25,1015823.0,0.019499734855284334,-1.1834840552118087,-1.168673591322732,37.79985889735477,40.158107236909984,0.6954161856275007,1.1273934778777104,-1.372928228921225,-1.9419293843945198,23.419338244246894,0.8400001525878835,-0.07720657086572658,-0.9457494735717802,-2.50136876914042,0.6098698219968597,-1.7235591213561037,-0.1679398257874567,1.5522437831787101,66.10734904440662,23.28700909279783,0.7778096477843213,6,0.4524993896484375,0.6324996948242188,-2.1925010681152344,-2.667501449584961,-1.9949989318847656,2,-0.05687686174696327,1.860194588918604,38.974998474121094,1.134826066830113,39.35499954223633,-1.2903217867470917,39.68000030517578,-0.05687686174696327
6040,2023-06-29,39.72999954223633,39.81499862670898,39.43999862670898,39.75500106811523,742733.0,-0.0001258605269514046,4.172533543804769,-0.05154947302185101,45.563319322042155,38.48807165314003,0.5917718794885047,1.0553705602679457,-1.3235955330892537,-1.9307256312266219,21.690372908841738,0.375,-0.2889665211542578,-0.8675004959106474,-2.4402908897542943,0.7052898979329996,-1.6538956928324708,-0.0811052989888239,1.4050101876821302,65.77170726711812,18.305136112704602,0.7863951969218232,6,0.2950000762939453,0.6375007629394531,-2.18125057220459,-2.6625003814697266,-1.950000762939446,3,-0.021897783586931174,-1.1834840552118087,39.73500061035156,1.860194588918604,38.974998474121094,1.134826066830113,39.35499954223633,-0.021897783586931174
6041,2023-06-30,40.625,40.71500015258789,39.68000030517578,39.72999954223633,1538503.0,0.022527069420481993,-1.0804039366184492,-35.79783338420303,48.78047907680137,38.04553761799482,-0.4667527607520725,0.08187105134140182,-2.1560191995369067,-2.8123400082618986,19.788306897886397,1.0349998474121094,-0.397333462490856,0.07999992370605469,-1.409228595285434,1.5692284426975434,-0.6646143357896932,0.8246141832018026,0.3669091461233478,95.4198399186198,45.728374428381585,0.7446142594957452,6,-0.6275005340576172,-0.25749969482421875,-2.9787511825561523,-3.512500762939453,-2.7900009155273438,4,-0.04861534705528847,4.172533543804769,39.72999954223633,-1.1834840552118087,39.73500061035156,1.860194588918604,38.974998474121094,-0.04861534705528847
6042,2023-07-03,40.09000015258789,40.79499816894531,40.03499984741211,40.58000183105469,710555.0,-0.013169227013221207,-1.5333180746024784,-0.5474876288791616,40.14665765033073,37.24758206668425,-0.08578373101921954,0.5393824652721548,-1.571912137314257,-2.263576032476024,17.882244493383954,0.7599983215332031,-0.4634953353018645,-0.3882499694824233,-1.8303298120262852,1.0538298730614386,-1.1092898907543542,0.33278995178950765,0.7673944447680583,65.52573850366734,18.353839431864905,0.7210399212719308,7,-0.3175010681152344,0.2775001525878906,-2.0087499618530273,-2.542499542236328,-2.604999542236328,0,-0.03005741647463933,-1.0804039366184492,40.625,4.172533543804769,39.72999954223633,-1.1834840552118087,39.73500061035156,-0.03005741647463933
6043,2023-07-04,40.31499862670898,40.38000106811523,39.900001525878906,39.9900016784668,613186.0,0.005612334079937886,1.1098796069620387,-0.6632568060972521,44.80518515425444,37.89857006105054,-0.44366039345967323,0.23258568068344943,-1.7441764103076949,-2.470647900876841,15.81329296608168,0.479999542236321,-0.6323872939300088,-0.10375137329102557,-1.463294721415842,1.255791974833791,-0.7835230473534338,0.5760203007713827,0.47999954223633523,69.52377953671261,22.929235841187733,0.6797716740624089,7,-0.542499542236321,0.05250167846680398,-2.233748435974114,-2.7674980163574148,-2.805000305175774,1,-0.04105168884218735,-1.5333180746024784,40.09000015258789,-1.0804039366184492,40.625,4.172533543804769,39.72999954223633,-0.04105168884218735
6044,2023-07-05,39.86000061035156,40.150001525878906,39.73500061035156,40.099998474121094,763773.0,-0.01128607297175932,1.4411533714798608,-0.7384618996197166,41.70985377654968,38.81384308270568,-0.06879363610043043,0.6118411702297806,-1.2377426267167237,-1.9906067498463642,13.8600429971726,0.5799980163574148,-0.7522774283699505,-0.4907493591308594,-1.8171944163809997,0.8356956981192809,-1.1539718877559295,0.17247316949421077,0.93499755859375,30.99646682901459,-13.814734360426574,0.6632225286250708,7,-0.08750152587890625,0.5074996948242188,-1.4362516403198242,-2.0600013732910156,-2.2750015258789062,2,-0.045032663225208935,1.1098796069620387,40.31499862670898,-1.5333180746024784,40.09000015258789,-1.0804039366184492,40.625,-0.045032663225208935
6045,2023-07-06,38.99499893188477,39.900001525878906,38.775001525878906,39.73500061035156,1111641.0,-0.021700995113435817,1.1027968412984188,3.0833677718790433,30.718957914932275,38.62799901161728,0.6979437723674096,1.3727751093920944,-0.24792818375173198,-1.1125228655260813,12.706069654337082,1.125,-0.8627273924536851,-1.2450010299682575,-2.637602448561907,0.14760038862539204,-1.9413017392650787,-0.5487003206714363,1.6772993469238244,10.890978792514467,-28.108078158162257,0.6963007092968231,7,0.7775001525878835,1.3725013732910085,-0.1737499237060618,-1.0249996185302805,-2.1349983215332102,3,-0.03218354373108623,1.4411533714798608,39.86000061035156,1.1098796069620387,40.31499862670898,-1.5333180746024784,40.09000015258789,-0.03218354373108623
6046,2023-07-07,39.060001373291016,39.34000015258789,38.58000183105469,39.0,792335.0,0.001666943023124201,1.4516117123713306,-0.08108275296798317,33.27633590974733,39.0668222678312,0.5987060349998075,1.2858848184399534,-0.2129973387473001,-1.170319185768406,12.318516708696697,0.7599983215332031,-0.8899880418557373,-1.124248695373538,-2.6137112929535817,0.36521390220650574,-1.8689799941635599,-0.37951739658351613,1.4969590087890623,21.67044405560684,-14.3702705690912,0.7447312987900235,7,0.6274986267089844,1.2224998474121094,-0.03500175476074219,-1.0900020599365234,-2.0500030517578125,4,-0.03277016254457665,1.1027968412984188,38.99499893188477,1.4411533714798608,39.86000061035156,1.1098796069620387,40.31499862670898,-0.03277016254457665
6047,2023-07-10,39.20500183105469,39.2599983215332,38.70000076293945,38.8849983215332,794418.0,0.0037122491721881534,1.6046610658173721,5.333269756500731,35.78769147762486,39.84314879773751,0.48074644831246616,1.0738660354934524,-0.2836556875102332,-1.3095922295771203,11.910019920303794,0.55999755859375,-0.8691367651153712,-0.9017482757568374,-2.4270378921762727,0.623541340662598,-1.6643930839665515,-0.13910346754712322,1.1938018669433603,34.72223693942484,0.06966576686576786,0.7626448082097165,7,0.4824981689453125,0.9549999237060547,0.12124824523925781,-1.1325016021728516,-2.295001983642578,0,-0.034944590807207576,1.4516117123713306,39.060001373291016,1.1027968412984188,38.99499893188477,1.4411533714798608,39.86000061035156,-0.034944590807207576
6048,2023-07-11,39.44499969482422,39.93000030517578,39.29999923706055,39.54999923706055,654185.0,0.006121613379939328,-2.189875129168397,-0.32811997091325235,42.05775887415568,40.31624879515984,0.3513809199000235,0.736145601332673,-0.43983181043438435,-1.5469595926337831,10.591143160635456,0.7249984741210938,-0.8024805710677114,-0.5757503509521484,-2.042649234558894,0.8911485326545971,-1.3091997927555212,0.15769909085122435,0.8082998538183617,55.09541604505718,16.53699058867292,0.7334494418033728,7,0.24250030517578125,0.7025012969970703,0.058750152587890625,-1.3724994659423828,-2.479999542236328,1,-0.049689418167997546,1.6046610658173721,39.20500183105469,1.4516117123713306,39.060001373291016,1.1027968412984188,38.99499893188477,-0.049689418167997546
6049,2023-07-12,40.209999084472656,40.33000183105469,39.44499969482422,39.67499923706055,816388.0,0.01939407771750634,1.2838607423595831,-5.095258855585831,50.98845850497891,40.919042037708365,-0.3790112695082115,-0.08561811116334184,-1.1311853506429088,-2.291281290025495,9.509515593224226,0.8850021362304688,-0.6625209152646647,0.2224990844726591,-1.1920846923938129,1.637082861339131,-0.48479280396057334,0.9297909729058915,-1.6299972534179688,93.1427001953125,50.97911245167757,0.7072918884332354,7,-0.5224990844726562,-0.1074981689453125,-0.6937494277954102,-2.1374988555908203,-4.479999542236328,2,-0.06714749625503158,-2.189875129168397,39.44499969482422,1.6046610658173721,39.20500183105469,1.4516117123713306,39.060001373291016,-0.06714749625503158
6050,2023-07-13,40.81499862670898,41.04499816894531,40.415000915527344,40.685001373291016,818305.0,0.015045997413860812,1.13559716546837,0.24298558970957052,59.05824214699455,42.06101571217427,-0.9095692283456813,-0.7283546530438727,-1.6399670610493686,-2.8712364725983477,9.20418307082032,0.8349990844726562,-0.4610987281499632,0.8277486801147376,-0.5862171110455137,2.241714471274989,0.12076578453461195,1.5347315756948632,-2.199996795654293,90.66937590531461,42.54069128953333,0.7069828955801251,7,-1.0024986267089773,-0.7124977111816335,-1.0187482833862234,-2.7424983978271413,-5.059997558593743,3,-0.07913756341823419,1.2838607423595831,40.209999084472656,-2.189875129168397,39.44499969482422,1.6046610658173721,39.20500183105469,-0.07913756341823419
6051,2023-07-14,40.834999084472656,40.959999084472656,40.6349983215332,40.75,445583.0,0.0004900271575800641,-1.0634809145514434,0.6538529256412119,62.41609750259067,44.53539791798092,-1.0020219887913484,-0.8319649711237318,-1.5549246438033322,-2.8621495768296654,8.340229262405769,0.3250007629394531,-0.351937488029165,0.8737491607666001,-0.4506049895791051,2.1981033111123054,0.21157208559375107,1.5359262359394492,-2.122797399902346,91.04480525501563,36.00237215105035,0.6621770751728525,7,-1.0224990844726562,-0.7324981689453125,-0.9512491226196289,-2.7624988555908203,-5.2649993896484375,4,-0.09734293040874764,1.13559716546837,40.81499862670898,1.2838607423595831,40.209999084472656,-2.189875129168397,39.44499969482422,-0.09734293040874764
6052,2023-07-17,40.79499816894531,41.02999877929688,40.50500106811523,40.650001525878906,688527.0,-0.0009795742971512311,-1.4137961274028208,1.70586123328247,66.19216019005609,46.911728477514444,-0.9515678833520482,-0.8530261710661335,-1.4002816546326358,-2.801141890542283,7.480961989591773,0.5249977111816548,-0.3004746571166095,0.8447483062744112,-0.44598133408736373,2.135477946636186,0.19938348609352374,1.4901131264552987,-1.989484625000003,85.67334366617771,24.065259431113617,0.6453648201808887,7,-0.9824981689453125,-0.6924972534179688,-1.002497673034668,-2.7224979400634766,-4.79999923706054,0,-0.0927809784850877,-1.0634809145514434,40.834999084472656,1.13559716546837,40.81499862670898,1.2838607423595831,40.209999084472656,-0.0927809784850877
6053,2023-07-18,40.71500015258789,40.94499969482422,40.38999938964844,40.82500076293945,627184.0,-0.001960976098739464,2.1714441416893733,-0.7586424625098658,59.919026464276634,48.934969887261886,-0.9039194472600443,-0.8272559282915708,-1.1827692303128927,-2.6955190378684435,6.642640350241311,0.5550003051757812,-0.33686789921937077,0.7722503662109403,-0.4976743203212166,2.0421750527430973,0.13728802294486542,1.4072127094770153,-1.8199072236425806,79.37510430822783,17.578699501506506,0.6349623432660775,7,-0.9025001525878906,-0.6124992370605469,-0.9224996566772461,-2.6424999237060547,-4.6199989318847585,1,-0.09345450794340548,-1.4137961274028208,40.79499816894531,-1.0634809145514434,40.834999084472656,1.13559716546837,40.81499862670898,-0.09345450794340548
6054,2023-07-19,41.3650016784668,41.47999954223633,40.88999938964844,40.959999084472656,875495.0,0.0159646696166742,-1.1651302941855826,-3.6818213344430575,64.63744318934707,52.70369047330797,-1.4728743105541682,-1.4707546421654172,-1.704210850956045,-3.3083512724776796,6.64313119346647,0.7649993896484375,-0.2584714885955606,1.3702518463134794,-0.04269363333707332,2.783197325964032,0.6637791064881995,2.0767245861387593,-2.3839125399214893,89.44973874576971,26.993080090219685,0.7064727398252769,7,-1.335000991821289,-1.2625007629394531,-1.5725011825561523,-3.292501449584961,-5.585002899169922,2,-0.1063701522383691,2.1714441416893733,40.71500015258789,-1.4137961274028208,40.79499816894531,-1.0634809145514434,40.834999084472656,-0.1063701522383691
6055,2023-07-20,40.70000076293945,41.03499984741211,40.40499877929688,41.00500106811523,826878.0,-0.016076414566508324,2.452080851152738,-0.7530823498384476,50.700287295525456,54.63968507172777,-0.6041136664015596,-0.7986584794293776,-0.916532646422155,-2.6095110188899184,7.210007766873614,0.9600028991699148,-0.24208698342046375,0.6747509002685561,-0.772764002831444,2.122265803368556,-0.04900655128144393,1.3985083518185562,-1.568977000172687,28.440488981126,-28.61361878606635,0.7237574515500007,7,-0.6100006103515625,-0.5974998474121094,-0.9075002670288086,-2.627500534057617,-4.994998931884766,3,-0.12211304981666493,-1.1651302941855826,41.3650016784668,2.1714441416893733,40.71500015258789,-1.4137961274028208,40.79499816894531,-0.12211304981666493
6056,2023-07-21,40.45000076293945,40.63999938964844,40.04999923706055,40.22000122070313,759895.0,-0.006142506027362105,-1.0701632278832576,-0.7540961052605191,53.55030209093579,56.61330847320676,-0.15221397707509254,-0.5143871037327656,-0.5516457464061801,-2.3216723922716156,7.596663753536742,0.6500015258789062,-0.17049736687435768,0.3862508773803697,-1.0635580508573454,1.8360598056180848,-0.3386535867384879,1.1111553414992272,-1.1780384534045112,27.97212870732475,-26.85329505931997,0.7249044641188591,7,-0.060001373291015625,-0.3474998474121094,-0.5149993896484375,-2.377500534057617,-4.260002136230476,4,-0.11606921152708127,2.452080851152738,40.70000076293945,-1.1651302941855826,41.3650016784668,2.1714441416893733,40.71500015258789,-0.11606921152708127
6057,2023-07-24,40.03499984741211,40.775001525878906,39.974998474121094,40.400001525878906,879282.0,-0.010259602168106063,-2.2989515577193824,-1.586966977924518,47.3384157264095,57.20004812345719,0.43907724764107314,-0.04830693921999796,-0.0338829104913998,-1.8628783406322924,7.930809648523379,0.8000030517578125,0.05310697388071617,-0.06275005340576456,-1.4739550371861299,1.3484549303746007,-0.7683525452959472,0.6428524384844181,-0.6305553039150809,3.9867993825517645,-46.95609351610926,0.7056024918901809,7,0.42749977111816406,-0.0049991607666015625,-0.09999942779541016,-1.9624996185302734,-3.4150009155273366,0,-0.11152741774960973,-1.0701632278832576,40.45000076293945,2.452080851152738,40.70000076293945,-1.1651302941855826,41.3650016784668,-0.11152741774960973
6058,2023-07-25,38.04999923706055,38.849998474121094,37.60499954223633,38.400001525878906,2111278.0,-0.04958163152034767,-1.008060075247878,0.9589059707576059,36.67157501942458,55.60928329172893,2.464562292773124,1.9645662235900616,2.0414754973305946,0.14835064494442207,8.257438796843173,2.4300003051757812,0.2117214594797474,-2.0015007019042983,-3.613923102485856,-0.38907830132274057,-2.8077119021950807,-1.1952895016135159,3.4300003051757812,11.483863092237904,-40.24788054442283,0.8062112002907792,7,1.4925003051757812,1.4925003051757812,1.9150009155273438,0.022500991821289062,-1.3999977111816406,1,-0.05400789346597967,-2.2989515577193824,40.03499984741211,-1.0701632278832576,40.45000076293945,2.452080851152738,40.70000076293945,-0.05400789346597967
6059,2023-07-26,37.474998474121094,38.224998474121094,37.13000106811523,37.875,1475987.0,-0.015111715491952116,-1.0091763026009892,1.1428540288389228,38.30769564837191,53.30366701410419,2.9176233354039383,2.4891943420318583,2.7033049040630033,0.7372415427831385,9.20024649468254,1.0949974060058665,0.3346946244150928,-2.463501358032225,-4.444057419267359,-0.48294529679709086,-3.4537793886497923,-1.473223327414658,3.927501068115234,8.83476347892701,-46.07762671697936,0.9902780306175685,7,1.8300018310546875,1.8300018310546875,2.490001678466797,0.5975017547607422,-0.8649978637695312,2,-0.036824477908142916,-1.008060075247878,38.04999923706055,-2.2989515577193824,40.03499984741211,-1.0701632278832576,40.45000076293945,-0.036824477908142916
6060,2023-07-27,38.86000061035156,39.04999923706055,37.61999893188477,37.61999893188477,1546306.0,0.03695803049029878,-1.3064489831076969,-3.099992370634555,48.7212233172534,51.78201432684449,1.370236181158461,1.0916411930682557,1.3901329046951787,-0.6274321194041761,9.87145035452778,1.5750007629394531,0.4306138905842971,-1.034999275207518,-3.0722422147040263,1.00224366428899,-2.053620744955772,-0.01637780545926404,2.371598992919921,47.46225857260231,-11.173557628616024,1.0186214697482536,7,0.44499969482421875,0.44499969482421875,1.1049995422363281,-0.7875003814697266,-2.3899993896484304,3,-0.07925892389806688,-1.0091763026009892,37.474998474121094,-1.008060075247878,38.04999923706055,-2.2989515577193824,40.03499984741211,-0.07925892389806688
6061,2023-07-28,38.650001525878906,38.91999816894531,38.13000106811523,38.55500030517578,1337800.0,-0.005403990766194577,1.4882013696984484,0.07661378395922015,46.480658498330435,49.5918474722083,1.3831520554327241,1.2080281047208388,1.6561733629713302,-0.3979596719495646,10.126384877434964,0.7899971008300852,0.4030089596161943,-1.1462484359741225,-3.225534450774852,0.9330375788266068,-2.185891443374487,-0.10660542857375788,2.4175341359863296,41.70096754106435,-19.13523869311726,1.0396430074003644,7,0.654998779296875,0.654998779296875,1.293747901916504,-0.5775012969970703,-1.970001220703125,4,-0.07619662557716411,-1.3064489831076969,38.86000061035156,-1.0091763026009892,37.474998474121094,-1.008060075247878,38.04999923706055,-0.07619662557716411
6062,2023-07-31,38.8849983215332,39.05500030517578,38.61000061035156,38.77999877929688,1249032.0,0.00608012383898493,-1.0000171448655415,1.105244137487879,46.44669227548113,48.09492145123103,0.9484714178660809,0.9255819442698368,1.4274280309778788,-0.6076876276263192,10.260741488161448,0.44499969482421875,0.2639395385388781,-0.851001548767087,-2.9640080364488313,1.2620049389146573,-1.9075047926079591,0.20550169507378513,2.0250359565820304,91.16872462234485,28.383339381776437,1.0565032438408712,7,0.4200019836425781,0.4200019836425781,1.2862510681152344,-0.8124980926513672,-2.2249984741210938,0,-0.0693069258365333,1.4882013696984484,38.650001525878906,-1.3064489831076969,38.86000061035156,-1.0091763026009892,37.474998474121094,-0.0693069258365333
6063,2023-08-01,38.65999984741211,38.98500061035156,38.415000915527344,38.72999954223633,1190928.0,-0.005786253923958595,-1.0357220708446866,-0.6666666666667118,39.44142231036563,45.29536357578865,0.9513582879528855,1.0753695468052484,1.6626398443084156,-0.35623668243872686,10.632231176052494,0.5699996948242188,0.08171403639433805,-0.9932500839233427,-3.14013857523193,1.1536384073852446,-2.0666943295776363,0.08019416173095095,2.098833102303125,79.48048756804539,19.686814767352075,1.073444245654294,8,0.4225006103515625,0.6450004577636719,1.647500991821289,-0.5874996185302734,-2.095001220703132,1,-0.052767742461951817,-1.0000171448655415,38.8849983215332,1.4882013696984484,38.650001525878906,-1.3064489831076969,38.86000061035156,-0.052767742461951817
6064,2023-08-02,38.06499862670898,38.69499969482422,37.834999084472656,38.165000915527344,1323855.0,-0.015390616219646991,-2.07142321918788,1.4286103542235347,31.241478082930385,43.13327366327808,1.1499567933110626,1.611627651052629,2.274852229830742,0.27024872881640505,11.401405125581975,0.8600006103515625,-0.15139170659572443,-1.4985012054443416,-3.7562160808903187,0.7592136700016354,-2.6273586431673337,-0.36964376772134955,2.5486810477422566,31.01040201819804,-23.85002978384068,1.1288574377229903,8,0.887502670288093,1.240001678466804,2.2125015258789134,0.007501602172858668,-1.654998779296868,2,-0.0371731814496169,-1.0357220708446866,38.65999984741211,-1.0000171448655415,38.8849983215332,1.4882013696984484,38.650001525878906,-0.0371731814496169
6065,2023-08-03,37.7400016784668,38.00500106811523,37.61000061035156,37.73500061035156,1040737.0,-0.008537947194726558,-2.098029829311656,-0.05000953652488677,29.731512204285963,40.486741453650325,1.129724978785049,1.9370986449764658,2.5859140750717415,0.6261975026714737,12.020650649773078,0.45499801635741477,-0.35497012668193406,-1.7607482910156236,-4.150871147005084,0.6293745649738369,-2.955809719010354,-0.5656868630208933,2.734330851730995,8.996615610430888,-39.58122381561926,1.1950614279947307,8,1.2124996185302734,1.5649986267089844,2.5374984741210938,0.33249855041503906,-1.2900009155273438,3,-0.029941733382592206,-2.07142321918788,38.06499862670898,-1.0357220708446866,38.65999984741211,-1.0000171448655415,38.8849983215332,-0.029941733382592206
6066,2023-08-04,37.77999877929688,37.93000030517578,37.36999893188477,37.81999969482422,1068743.0,0.001059806546137576,3.30766747850577,-7.998474446985612,30.25539254187433,38.588627766479746,0.7500324903917104,1.8933638973235105,2.503789924408963,0.6077195697396931,12.537768326346812,0.5600013732910085,-0.6726614425268025,-1.6567510604858313,-4.1623267173541905,0.8488245963825278,-2.909538888920011,-0.40396323205165174,2.5605604924176077,24.332315326920522,-18.74547009069491,1.2527878284341811,8,0.3125019073486257,1.5250015258788991,2.4162511825561452,0.29250144958495383,-1.4099998474121094,4,-0.034674367414527785,-2.098029829311656,37.7400016784668,-2.07142321918788,38.06499862670898,-1.0357220708446866,38.65999984741211,-0.034674367414527785
6067,2023-08-07,37.834999084472656,38.11000061035156,37.71500015258789,37.71500015258789,854375.0,0.0014558048425854508,-5.583399561305909,-2.9999046347516294,31.07751458082174,37.96706549552388,0.3912923133062449,1.8239803138205843,2.41916710283445,0.5788483633753287,13.00004264596739,0.3950004577636719,-0.8697066544255279,-1.5332506179809542,-4.138432599085391,1.0719313631234826,-2.8358416085331726,-0.2306596274287358,2.3771378590978642,28.79254918356084,-9.293425758424508,1.3025909905522195,8,0.25750160217285156,1.470001220703125,2.347500801086426,0.2375011444091797,-2.200000762939453,0,-0.030527258021551873,3.30766747850577,37.77999877929688,-2.098029829311656,37.7400016784668,-2.07142321918788,38.06499862670898,-0.030527258021551873
6068,2023-08-08,37.48500061035156,37.959999084472656,37.459999084472656,37.75500106811523,1045575.0,-0.009250653696057043,-2.1249657277051273,-2.2500238420700684,23.460982293214272,36.31743067828414,0.7294241539875657,2.128754046003337,2.7210029796798807,0.9286964091745062,14.397385726108574,0.5,-1.0979203437777016,-1.7852491378784165,-4.522392452615833,0.9518941768589997,-3.153820795247128,-0.4166774805097049,2.603850898200747,8.679366962149098,-21.96307207720718,1.3685716573687094,8,0.7274990081787109,1.8199996948242188,2.5849990844726562,0.5874996185302734,-2.2350006103515625,1,-0.022008823516242004,-5.583399561305909,37.834999084472656,3.30766747850577,37.77999877929688,-2.098029829311656,37.7400016784668,-0.022008823516242004
6069,2023-08-09,37.5099983215332,38.26499938964844,37.5099983215332,37.85499954223633,957626.0,0.0006668723696041656,-3.3768022998673155,1.2777801325252176,26.086904303007486,33.80250634336793,0.7933416258883312,1.9933054702134285,2.635534467115761,0.9111966214447733,15.359393251503207,0.779998779296875,-1.2777757262088372,-1.625251388549806,-4.4326714557413425,1.1821686786417303,-3.028961422145578,-0.22154135495403438,2.460499169401622,15.642381904278183,-14.64744625670203,1.4037100335957684,8,0.7025012969970703,1.7950019836425781,2.5600013732910156,0.5625019073486328,-2.2749977111816406,2,-0.025193274782999264,-2.1249657277051273,37.48500061035156,-5.583399561305909,37.834999084472656,3.30766747850577,37.77999877929688,-0.025193274782999264
6070,2023-08-10,37.584999084472656,37.95500183105469,37.40499877929688,37.775001525878906,1438636.0,0.0019994872379505146,-1.0000000000000258,0.5507297655904467,27.94453029237829,31.74293654270658,0.5793913568878608,1.7538339757237935,2.4904998386894164,0.8426093376263424,15.675859334073772,0.5500030517578054,-1.2222222915747736,-1.3887506484985366,-4.160704587399195,1.3832032904021219,-2.7747276179488622,-0.0027736790482109086,2.2718785495493847,24.02235113098197,-6.289636721889238,1.3859769694503286,8,0.6275005340576172,1.720001220703125,2.4850006103515625,0.4875011444091797,-2.2449989318847656,3,-0.0312624521932201,-3.3768022998673155,37.5099983215332,-2.1249657277051273,37.48500061035156,-5.583399561305909,37.834999084472656,-0.0312624521932201
6071,2023-08-11,36.86000061035156,37.63000106811523,36.709999084472656,37.51499938964844,820479.0,-0.019289570088631747,1.0790955094440642,3.4473176999678765,26.671532445721056,29.545696561622126,1.144089212747474,2.28280727314322,3.126569376562969,1.5733035104283317,16.213310212961634,0.920001983642571,-1.1560218967881752,-1.914999198913577,-4.695054730298914,0.8650563324717595,-3.305026964606249,-0.5249714332209052,2.8878019610342065,9.646398484915391,-23.00431729872194,1.3900277656926687,8,0.9874992370605469,2.2349987030029297,3.2099990844726562,1.2124996185302734,-1.595001220703125,4,-0.01112316442276362,-1.0000000000000258,37.584999084472656,-3.3768022998673155,37.5099983215332,-2.1249657277051273,37.48500061035156,-0.01112316442276362
6072,2023-08-14,37.0099983215332,37.0099983215332,36.525001525878906,36.70000076293945,761291.0,0.004069389818173619,2.129036227603859,-0.47327959744676884,39.53718457660578,29.556336813426586,0.782433873788186,1.9338576079358063,2.895611673896326,1.4322467950324693,17.00327278039207,0.4849967956542969,-1.2758061120782926,-1.575751495361331,-4.291393991205844,1.139891000483182,-2.933572743283584,-0.21793024743907807,2.555536040637776,27.873413281301385,-7.146818276722183,1.3578212479222556,8,0.6000022888183594,1.992502212524414,2.9750022888183594,1.0625019073486328,-2.3400001525878977,0,-0.01729260790795728,1.0790955094440642,36.86000061035156,-1.0000000000000258,37.584999084472656,-3.3768022998673155,37.5099983215332,-0.01729260790795728
6073,2023-08-15,36.90999984741211,37.040000915527344,36.63999938964844,37.00500106811523,777797.0,-0.002701931333590757,3.8484764414851806,-0.3064579641661515,43.71523160261148,30.942309426724485,0.6795514627297976,1.827896221700641,2.9092398531658006,1.534468371189618,17.975440280657565,0.40000152587890625,-1.3722193024036429,-1.4854999542236342,-4.1044761256923366,1.133476217245068,-2.7949880399579854,-0.17601186848928307,2.4122918878555026,22.12636748295442,-15.536690353064571,1.3094880857343507,8,0.4850006103515625,2.092500686645508,3.0137510299682617,1.3500003814697266,-1.6899986267089844,1,-0.034543525633969896,2.129036227603859,37.0099983215332,1.0790955094440642,36.86000061035156,-1.0000000000000258,37.584999084472656,-0.034543525633969896
6074,2023-08-16,36.96500015258789,37.04999923706055,36.67499923706055,36.73500061035156,839373.0,0.0014901193552738778,-1.1428431297751522,-2.4210167041440935,20.063012169737533,29.868031645107994,0.5052384585899858,1.5034394385560859,2.775915395705539,1.4907356283292827,18.426778564781248,0.375,-1.4975052090446113,-1.2104995727539034,-3.497341065659718,1.0763419201519113,-2.3539203192068143,-0.06707882630099249,2.133508365928627,30.76912816846553,-5.420819383786995,1.1434207464529076,8,0.43000030517578125,2.0375003814697266,2.952500343322754,1.6499996185302734,-2.4550018310546946,2,-0.046395242675734805,3.8484764414851806,36.90999984741211,2.129036227603859,37.0099983215332,1.0790955094440642,36.86000061035156,-0.046395242675734805
6075,2023-08-17,35.72999954223633,36.65499877929688,35.689998626708984,36.584999084472656,1365157.0,-0.0334099987894928,-1.0641684176169548,-3.7173967127195526,15.154969277453404,28.190206837950115,1.592616906037854,2.473844270446186,3.916948612509181,2.7330503123416605,19.823803893881742,1.2750015258789062,-1.5895327341075216,-2.197000122070314,-4.407650377205151,0.013650133064523118,-3.3023252496377324,-1.0916749945028954,3.1626284168691825,2.0619002674217475,-32.049942660169435,1.1053251275674194,8,1.2474994659423828,2.854999542236328,4.165000915527344,2.885000228881836,-0.7200012207031321,3,-0.013853874565534996,-1.1428431297751522,36.96500015258789,3.8484764414851806,36.90999984741211,2.129036227603859,37.0099983215332,-0.013853874565534996
6076,2023-08-18,35.755001068115234,35.86999893188477,35.345001220703125,35.81999969482422,1308391.0,0.0006997348502439937,5.363720435576261,0.07602182632633303,10.678308876386183,25.923628426346163,1.3970795586513276,2.1914260101996206,3.8296990523196115,2.730990797650769,21.824309929400535,0.5249977111816477,-1.573931442158397,-1.937248611450194,-4.012821905313395,0.13832468241300688,-2.9750352583817943,-0.8994619645185935,2.817363957750622,24.046939848530613,-2.7299602168081307,1.0377866469316017,8,1.0499992370605469,2.657499313354492,4.2024993896484375,2.8599987030029297,-0.8100013732910156,4,-0.01160679354299965,-1.0641684176169548,35.72999954223633,-1.1428431297751522,36.96500015258789,3.8484764414851806,36.90999984741211,-0.01160679354299965
6077,2023-08-21,35.56999969482422,35.88999938964844,35.56999969482422,35.7400016784668,1046558.0,-0.005174139778057252,-2.7646583641871425,2.6154703914548976,10.786710493830142,24.515376004192373,1.3711990556409859,2.1341906371652826,3.930321186290641,2.936654274176611,23.765774378121087,0.31999969482421875,-1.5238625443665157,-1.8989999771118136,-3.871531169425971,0.07353121520234396,-2.885265573268896,-0.9127343809547313,2.6150816744221075,13.196406797104853,-6.628240142043158,0.98626559615708,8,1.2350006103515625,2.842500686645508,4.387500762939453,3.0450000762939453,-1.1800003051757741,0,-0.008574650205019907,5.363720435576261,35.755001068115234,-1.0641684176169548,35.72999954223633,-1.1428431297751522,36.96500015258789,-0.008574650205019907
6078,2023-08-22,35.99499893188477,36.28499984741211,35.8650016784668,35.90999984741211,1202251.0,0.01194824966845287,-3.800104634433448,-0.49998878043311706,22.54634314161997,24.12198031959376,0.7963620836116618,1.6309624470970547,3.4109239783185217,2.5166360714492626,24.151867245648567,0.7150001525878906,-1.4770887255883736,-1.3712507247924748,-3.4286196665226853,0.6861182169377358,-2.3999351956575836,-0.34256625392736595,1.8492728195363668,38.12307726728683,18.899014834445435,1.0286844708651057,8,0.6550025939941335,2.417501449584954,3.962501525878899,2.6200008392333913,-1.3149986267089915,1,-0.036810690436380744,-2.7646583641871425,35.56999969482422,5.363720435576261,35.755001068115234,-1.0641684176169548,35.72999954223633,-0.036810690436380744
6079,2023-08-23,36.09500122070313,36.25500106811523,35.959999084472656,36.10499954223633,836694.0,0.002778227303398495,-1.107137504938574,-0.11762857912206796,26.79826406786205,23.99461740575862,0.5303011882648718,1.499134722764886,3.2250884988864996,2.4127464208584115,24.21966263087182,0.295001983642571,-1.4467797227337584,-1.2022485733032156,-3.335428543556688,0.9309313969502568,-2.2688385584299553,-0.1356585881764758,1.449358067031845,57.2520150957464,35.216795472019896,1.0665899851267364,8,0.3924999237060476,2.3174991607665945,3.8624992370605398,2.519998550415032,-1.460002899169936,2,-0.024241583887192997,-3.800104634433448,35.99499893188477,-2.7646583641871425,35.56999969482422,5.363720435576261,35.755001068115234,-0.024241583887192997
6080,2023-08-24,35.779998779296875,36.77000045776367,35.724998474121094,36.52999877929688,942983.0,-0.008727037837737539,-1.4302354464966909,75.01259061432339,23.821987437461885,23.678001293729825,0.6284238768017474,1.656489144020938,3.450600794834557,2.729894032960871,24.92913712834544,1.0450019836425781,-1.3411386714904552,-1.3632509231567411,-3.465891353150681,0.739389506837199,-2.414571138153711,-0.3119307081597711,1.5004375403942802,30.52616080630697,8.418753288929473,1.0513202149969705,8,0.41750144958496094,2.410001754760742,4.286252021789551,2.835000991821289,-0.4850006103515625,3,-0.035494703775633685,-1.107137504938574,36.09500122070313,-3.800104634433448,35.99499893188477,-2.7646583641871425,35.56999969482422,-0.035494703775633685
6081,2023-08-25,35.70500183105469,36.025001525878906,35.3650016784668,35.404998779296875,817929.0,-0.0020960578759321447,-2.473708514867388,-0.40000406901041285,22.265634313234727,21.75894015335526,0.5837412806563265,1.5805787032104064,3.416143750719165,2.8061428315299537,25.791133898241643,0.6599998474121094,-1.2865870512958395,-1.2909978866577134,-3.3615846032457384,0.7795888299303115,-2.326291244951726,-0.25570452836370094,1.3431822767579007,24.19932014161906,2.8161914166137336,1.0352933582940127,8,0.49249839782714844,2.354999542236328,4.39124870300293,2.9099979400634766,0.0,4,-0.019465158209766797,-1.4302354464966909,35.779998779296875,-1.107137504938574,36.09500122070313,-3.800104634433448,35.99499893188477,-0.019465158209766797
6082,2023-08-28,36.18999862670898,36.22000122070313,35.82500076293945,36.15499877929688,563752.0,0.013583441276635355,7.31535836177365,0.1166649712628589,33.71064498700116,20.64731941828745,-0.033307376244891884,0.9310632076477887,2.8360328617238437,2.3245122745752838,26.744461318865554,0.5149993896484446,-1.2528599838440755,-0.6712511062622113,-2.5676735154889556,1.225171302964533,-1.6194623108755835,0.27696009835116087,0.6538035346504785,58.71869501943954,34.25271318949424,0.9482112046133709,8,0.007501602172858668,1.8700027465820384,4.056251525878913,2.832502365112312,-0.9999999999999929,0,-0.03440174023565512,-2.473708514867388,35.70500183105469,-1.4302354464966909,35.779998779296875,-1.107137504938574,36.09500122070313,-0.03440174023565512
6083,2023-08-29,36.61999893188477,36.68999862670898,36.14500045776367,36.38999938964844,802091.0,0.011881744169463637,1.945944552699754,6.571444141692244,39.84018324493346,22.844782871086995,-0.568560596931512,0.3587903580606806,2.318789672138145,1.8996943211608581,27.339416447689004,0.5449981689453054,-1.1381726961122212,-0.1392507553100515,-1.8373986671982223,1.5588971565781193,-0.9883247112541369,0.7098232006340339,-1.2749977111816477,89.32372553704518,61.108517184103526,0.8490739559440844,8,-0.5624980926513743,0.5800018310546804,3.626251220703118,2.4150009155273366,-1.3899993896484446,1,-0.060895674693608015,7.31535836177365,36.18999862670898,-2.473708514867388,35.70500183105469,-1.4302354464966909,35.779998779296875,-0.060895674693608015
6084,2023-08-30,36.650001525878906,36.72000122070313,36.28499984741211,36.52000045776367,767266.0,0.0008192953268497671,2.222226931716918,0.5652231602341723,39.21571215617123,25.518198746500087,-0.7240905714467658,0.2290899274232956,2.217502574120928,1.8733447587021175,27.475342474122833,0.43500137329102273,-1.1681519673072032,-0.03849830627441264,-1.621596474492847,1.5445998619440218,-0.8300473903836334,0.7530507778348081,-1.2781003570556635,91.45914333499859,60.12293399039152,0.7915490841092185,8,-0.5925006866455078,0.5499992370605469,2.892498016357422,2.4899978637695312,-1.4050025939941335,2,-0.05375173638975406,1.945944552699754,36.61999893188477,7.31535836177365,36.18999862670898,-2.473708514867388,35.70500183105469,-0.05375173638975406
6085,2023-08-31,36.61000061035156,36.76499938964844,36.474998474121094,36.685001373291016,1850992.0,-0.0010914301190164677,1.468126552278298,-0.5769242055224625,46.57534389742755,29.506758193282458,-0.610315338734452,0.18982584642635203,2.191860370575185,1.909697812381438,27.41870573334514,0.29000091552734375,-1.227089214069025,-0.02199916839599325,-1.525756565742583,1.4817582289505964,-0.7738778670692881,0.7298795302773016,-1.1841754394531208,88.92864052141547,52.58306796548392,0.7518786986732953,8,-0.5424995422363281,0.5900001525878906,2.6949996948242188,2.529998779296875,-0.279998779296875,3,-0.05394707063347959,2.222226931716918,36.650001525878906,1.945944552699754,36.61999893188477,7.31535836177365,36.18999862670898,-0.05394707063347959
6086,2023-09-01,36.47000122070313,36.69499969482422,36.2400016784668,36.540000915527344,873703.0,-0.003824075042731523,1.3947437107233922,0.9333197701031554,42.58246393594679,33.039619686850976,-0.4003257508494187,0.2388999991179972,2.2764539598281175,2.0489505064421607,27.265349111787074,0.4549980163574219,-1.2170202321543542,-0.09649868011474183,-1.50052650411736,1.3075291438878764,-0.7985125921160545,0.6055152318865709,-0.9638255966796905,68.61717022096944,29.91108971532256,0.7020139120013104,9,-0.40250015258789773,0.729999542236321,2.834999084472649,2.6699981689453054,-0.6500015258789134,4,-0.03221834418505032,1.468126552278298,36.61000061035156,2.222226931716918,36.650001525878906,1.945944552699754,36.61999893188477,-0.03221834418505032
6087,2023-09-04,36.68000030517578,36.974998474121094,36.459999084472656,36.5,574564.0,0.005758132093328205,-2.961501217758737,-2.5714441416896343,46.933342556414225,35.74928628849478,-0.48758799218207827,-0.0654194282019489,2.0228242840415334,1.8403763310631973,27.187983540502813,0.5149993896484375,-1.0431240722206425,0.1712503433227539,-1.1020163359894397,1.4445170226349475,-0.46538299633333935,0.8078836829788472,-1.0982952552148433,64.45796699129971,22.67751451181376,0.6366333396560965,9,-0.5100002288818359,0.5200004577636719,2.625,2.6399993896484375,0.1100006103515625,0,-0.02658120136339026,1.3947437107233922,36.47000122070313,1.468126552278298,36.61000061035156,2.222226931716918,36.650001525878906,-0.02658120136339026
6088,2023-09-05,36.65999984741211,36.65999984741211,36.09000015258789,36.560001373291016,876822.0,-0.0005452687458361583,10.400167849240864,0.5555461365659305,45.895020464827816,37.87114811037986,-0.40603609071207813,-0.11636087817581142,2.0103126195988423,1.862577999335599,27.04652798731197,0.5900001525878906,-0.8475111713368051,0.19249992370605185,-0.998388118255825,1.3833879656679287,-0.402944097274883,0.7879439446869867,-0.9668313235183561,64.406867330181,20.35642006968459,0.5954440209809375,9,-0.48999977111816406,0.5050010681152344,2.645000457763672,2.897500991821289,0.3899993896484375,1,-0.04009823313752403,-2.961501217758737,36.68000030517578,1.3947437107233922,36.47000122070313,1.468126552278298,36.61000061035156,-0.04009823313752403
6089,2023-09-06,36.56499862670898,36.6349983215332,36.26499938964844,36.55500030517578,1117626.0,-0.0025914135596986076,3.93339436942092,0.09998474097803225,66.2135456325866,42.58132124317151,-0.26524828067698536,-0.10096307727064158,2.046526577178092,1.956615816959733,27.31003093395753,0.3950004577636719,-0.6300500008681524,0.14474868774413352,-0.9424563165791042,1.2319536920673713,-0.39885381441748535,0.6883511899057524,-0.7692837067970402,53.672245761797846,4.132466161095984,0.5436025021616171,9,-0.39499855041503196,0.4550018310546946,2.6287517547607493,2.992502212524421,0.375,2,-0.036510300413289176,10.400167849240864,36.65999984741211,-2.961501217758737,36.68000030517578,1.3947437107233922,36.47000122070313,-0.036510300413289176
6090,2023-09-07,36.40999984741211,36.51499938964844,36.15999984741211,36.349998474121094,748106.0,-0.004238993166094329,1.6296217804716089,6.00114460130148,62.107178113101114,47.00815944315666,-0.012835668331788952,-0.04058666299637537,2.139886152016331,2.1159672804352994,27.537849699089957,0.4049987792968679,-0.5005976327615045,0.04849987030029013,-0.8905930020568462,0.9875927426574265,-0.42104656587827805,0.5180463064788583,-0.5199422431634417,36.15822618395927,-15.920240121374576,0.46954643617856895,9,-0.010000228881835938,0.3950004577636719,2.7187509536743164,3.147500991821289,-0.5,3,-0.03199672948117682,3.93339436942092,36.56499862670898,10.400167849240864,36.65999984741211,-2.961501217758737,36.68000030517578,-0.03199672948117682
6091,2023-09-08,36.45000076293945,36.65999984741211,36.16999816894531,36.58000183105469,604356.0,0.0010986244354567187,2.379355704344852,-2.1666348782503655,67.18751164152593,50.727811293659414,0.07147090410676782,-0.11897875472418207,2.008587025153858,2.0840287811802085,27.105246104748726,0.4900016784667969,-0.3972765325179708,0.10900077819824361,-0.801745332686977,1.0197468890834642,-0.34637227724436315,0.5643738336408504,-0.4731478891009928,40.67811221696832,-15.644565565277496,0.4553730554426101,9,0.08249855041503906,0.3549995422363281,2.6787500381469727,3.1075000762939453,-0.6150016784667969,4,-0.00329215169747743,1.6296217804716089,36.40999984741211,3.93339436942092,36.56499862670898,10.400167849240864,36.65999984741211,-0.00329215169747743
6092,2023-09-11,36.36999893188477,36.76499938964844,36.165000915527344,36.61999893188477,767103.0,-0.0021948375687284027,1.2222128032326558,1.9230611226855248,58.46499612503234,52.79723494700372,0.2008080275887778,-0.09421281251420766,2.0117259281346023,2.1674783883388997,26.439420927494318,0.5999984741210938,-0.2421862471770524,0.06099891662598367,-0.7940455545113565,0.9160433877633238,-0.36652331894268286,0.4885211521946502,-0.3132944100237012,41.481347522140446,-16.435278787374493,0.42752223556866875,9,0.16250038146971946,0.4350013732910085,2.328751564025872,3.1875019073486257,-0.9650001525878977,0,-0.01512233305507149,2.379355704344852,36.45000076293945,1.6296217804716089,36.40999984741211,3.93339436942092,36.56499862670898,-0.01512233305507149
6093,2023-09-12,35.6349983215332,36.45000076293945,35.61999893188477,36.45000076293945,575798.0,-0.020208980806628807,1.0368082078933398,3.260009765625,41.92978017991957,53.098798060753545,0.8732211705269961,0.5695725585774412,2.6524846089764225,2.9016877846056275,26.020932457569025,0.8300018310546804,-0.08114900396483904,-0.6102516174316435,-1.46674704914021,0.246243814276923,-1.0384993332859267,-0.18200390157736024,1.3400001525878906,1.3099898385827862,-54.34887076061774,0.4282477158542838,9,0.6625003814697266,1.1700019836425781,3.0637521743774414,3.9225025177001953,-0.3299980163574219,1,0.0324120288591736,1.2222128032326558,36.36999893188477,2.379355704344852,36.45000076293945,1.6296217804716089,36.40999984741211,0.0324120288591736
6094,2023-09-13,35.25,35.435001373291016,35.06999969482422,35.209999084472656,941139.0,-0.010803938253606149,-1.281262665999094,-0.04908073092189021,40.92467274579987,52.47094571057269,1.1608171973735821,0.863786397563473,2.9514924125852247,3.2850851588558214,25.803520150807774,0.5649986267089844,-0.011619965558978151,-0.9094999313354464,-1.8050969755213373,-0.013902887149555454,-1.3572984534283918,-0.4617014092425009,1.6978984832763686,10.619488943002336,-46.22663310405227,0.4477985220929445,9,0.7724990844726562,1.4174995422363281,3.5087499618530273,4.307500839233398,-0.404998779296875,2,0.051063808143561706,1.0368082078933398,35.6349983215332,1.2222128032326558,36.36999893188477,2.379355704344852,36.45000076293945,0.051063808143561706
6095,2023-09-14,35.23500061035156,35.404998779296875,34.950000762939446,35.39500045776367,925871.0,-0.00042551459995565644,4.055632086468236,-3.999904634751097,41.783197195797925,52.3821382950006,1.073110411463773,0.8851841437129622,2.906439907751114,3.3391761972276797,24.848582597497952,0.454998016357429,-0.0006818249333377935,-0.8997493743896499,-1.8696027571796634,0.07010400840036368,-1.384676065784653,-0.41482268299464664,1.6377819213867184,15.702482812832013,-43.40304926372896,0.48492669139500616,9,0.7274990081787109,1.2175006866455078,3.523749351501465,4.322500228881836,-1.2750015258789062,3,0.0483893284184167,-1.281262665999094,35.25,1.0368082078933398,35.6349983215332,1.2222128032326558,36.36999893188477,0.0483893284184167
6096,2023-09-15,35.34000015258789,36.040000915527344,35.209999084472656,35.61000061035156,2899985.0,0.0029799784423867326,-2.1320670519731966,1.6875044703526214,32.86295718623397,50.818762142758345,0.8839168158285986,0.7878954599731784,2.739274891333828,3.260304481937169,23.21790224282528,0.8300018310546875,0.009369087920994446,-0.7739997863769545,-1.7944981984083626,0.24649862565445346,-1.284248992392662,-0.263750580361247,1.4174154730224586,21.487585935841885,-36.11089853319135,0.5102492060157051,9,0.5174999237060547,0.950000762939446,3.4187498092651367,4.217500686645508,-1.2750015258789062,4,0.01612902355300294,4.055632086468236,35.23500061035156,-1.281262665999094,35.25,1.0368082078933398,35.6349983215332,0.01612902355300294
6097,2023-09-18,35.26499938964844,35.665000915527344,35.029998779296875,35.35499954223633,887993.0,-0.002122262665976815,-1.267859210768319,0.3333333333333333,18.11771506326953,47.73239487591854,0.8237138502042356,0.8842086171170038,2.7452824339471036,3.346732098003372,21.604017951102783,0.6350021362304688,-0.02700277223782166,-0.8337505340576143,-1.8967101758483125,0.22920910773308378,-1.3652303549529634,-0.3022707131622653,1.3839713442016546,20.999908447265998,-31.23947108285304,0.5314798208953488,9,0.5925006866455078,0.7350006103515625,3.2062501907348633,4.082500457763672,-0.2849998474121094,0,0.01616332637713125,-2.1320670519731966,35.34000015258789,4.055632086468236,35.23500061035156,-1.281262665999094,35.25,0.01616332637713125
6098,2023-09-19,34.669998168945305,35.24499893188477,34.610000610351555,35.060001373291016,853784.0,-0.01687228784917505,-1.490197691726554,4.333361590302287,13.196997027658426,41.841667253148735,1.2368115989488189,1.4491532824615874,3.2552169452134194,3.9523710177905045,20.711055175486575,0.6549987792968821,-0.05590888029772145,-1.362501716613778,-2.6030220792204446,-0.12198135400711152,-1.9827618979171149,-0.7422415353104412,1.8770343666501503,4.19563257270596,-41.30300827035533,0.620260181303334,9,1.0175018310546946,1.1600017547607493,3.6362524032592844,4.585002899169929,3.1000022888183665,1,0.02119990335072841,-1.267859210768319,35.26499938964844,-2.1320670519731966,35.34000015258789,4.055632086468236,35.23500061035156,0.02119990335072841
6099,2023-09-20,35.220001220703125,35.33000183105469,34.689998626708984,34.810001373291016,797764.0,0.015863948105150794,1.0317527595957638,-1.0512730224869473,28.281290605606173,38.08323530787152,0.5318907739924441,0.8751033313542251,2.6001223862980893,3.406013083818209,19.717920537657367,0.6600036621093821,-0.11437129551607939,-0.7687486648559556,-2.0606422217549394,0.5231448920430282,-1.4146954433054475,-0.12280188640646372,1.1720687608728184,42.6573762357752,2.5427729100011334,0.6459467784494922,9,0.467498779296875,0.6099987030029297,2.9787492752075195,3.9125003814697266,2.779998779296875,2,0.002413375398257811,-1.490197691726554,34.669998168945305,-1.267859210768319,35.26499938964844,-2.1320670519731966,35.34000015258789,0.002413375398257811
6100,2023-09-21,34.509998321533196,35.044998168945305,34.505001068115234,34.705001831054695,881100.0,-0.020159082185169597,-4.268315376169937,-0.47561849291492964,24.005322351345924,33.2852142756293,1.054977494032876,1.565338296267626,3.1751127958612315,4.122515145219516,19.56183811268544,0.7150001525878906,-0.19417989875285002,-1.4152515411376996,-2.8654915704035204,0.034988488128121276,-2.1403715557706064,-0.6901315265047927,1.7395061103447986,0.3255540009588031,-34.68895637295678,0.72512001463291,9,1.12500190734864,1.230001449584968,3.6887521743774485,4.610002517700202,3.3500022888183665,3,0.009707415690046517,1.0317527595957638,35.220001220703125,-1.490197691726554,34.669998168945305,-1.267859210768319,35.26499938964844,0.009707415690046517
6101,2023-09-22,35.009998321533196,35.154998779296875,34.235000610351555,34.360000610351555,864608.0,0.014488554746987958,-1.044445574728006,-3.3332616052737256,29.43351871217611,30.05949456308972,0.3679230710933794,1.0652148089900777,2.5424819116975144,3.635261058562236,19.17060058680446,0.9199981689453196,-0.33799630426644,-0.8805013656616296,-2.385245188657848,0.6242424573345886,-1.6328732771597387,-0.1281294541635205,1.065055773968524,54.19563257270571,21.95931797863772,0.7523719114981096,9,0.3325023651123118,0.5950012207031321,2.7712507247924876,3.647500991821296,3.7050018310546946,4,-0.029991410665527796,-4.268315376169937,34.509998321533196,1.0317527595957638,35.220001220703125,-1.490197691726554,34.669998168945305,-0.029991410665527796
6102,2023-09-25,34.94499969482422,34.990001678466804,34.384998321533196,34.904998779296875,908713.0,-0.0018565732597878304,8.307394366196384,0.06154008674065249,29.110875074226243,28.63517177356824,0.23415181140878616,1.0879380303804425,2.47264934936306,3.716668968182418,19.061038215951864,0.625,-0.4737335355876553,-0.8832500457763643,-2.438003427797071,0.6715033362443421,-1.6606267367867176,-0.10587335476601112,0.9092479824594832,64.84002675510739,35.15814399984022,0.7773766910103523,9,0.19250106811523438,0.6599998474121094,2.663750648498535,3.5400009155273438,3.8699989318847585,0,-0.025182460317650923,-1.044445574728006,35.009998321533196,-4.268315376169937,34.509998321533196,1.0317527595957638,35.220001220703125,-0.025182460317650923
6103,2023-09-26,34.389999389648445,34.790000915527344,34.240001678466804,34.625,1160357.0,-0.015882109315284332,-1.0560871611311833,-5.8748807934386935,26.17747802478354,26.996594582344198,0.6637804549151625,1.546601428931524,2.8861683561614697,4.2956360153698085,19.696837565187014,0.7049980163574148,-0.6546580606193402,-1.3267503738403263,-2.9602824376755024,0.30678168999484967,-2.1435164057579144,-0.5099843419227383,1.269938639603403,14.155123881721337,-11.97610190951637,0.816766031917589,9,0.7475013732910085,1.2150001525878835,3.2187509536743093,4.095001220703118,4.610000610351555,1,0.017156154785087807,8.307394366196384,34.94499969482422,-1.044445574728006,35.009998321533196,-4.268315376169937,34.509998321533196,0.017156154785087807
6104,2023-09-27,34.68000030517578,35.009998321533196,34.455001831054695,34.595001220703125,853559.0,0.008432710691313128,-2.04109445872791,-0.3616972923836224,31.595782413303056,25.864659606511434,0.3178471863084624,1.1609691825858093,2.434184242440949,4.021951172349588,20.25365347706093,0.6199989318847514,-0.807603692955837,-0.9382493972778292,-2.5724157621786645,0.6959169676230061,-1.7553325797282469,-0.12116621482741152,0.8089452338080321,48.369628315061846,22.53571101677921,0.8170831824504192,9,0.4575004577636719,0.9249992370605469,2.851250648498535,3.8050003051757812,4.369998931884766,2,0.08910034963658076,-1.0560871611311833,34.389999389648445,8.307394366196384,34.94499969482422,-1.044445574728006,35.009998321533196,0.08910034963658076
6105,2023-09-28,34.634998321533196,34.89500045776367,34.345001220703125,34.560001373291016,740274.0,-0.0012976350417122084,-1.178226647127253,0.882326541603004,30.712021339560025,25.62566673465878,0.3003761182265592,1.107188599078377,2.3347786053068162,4.082774045978262,20.954163481209097,0.5499992370605469,-0.8663381391655847,-0.8845012664794965,-2.5049661332803836,0.7359636003213907,-1.69473369987994,-0.07426883307905285,0.7034738260147435,43.47809861841308,18.71544374314779,0.810232433400445,9,0.3150024414062571,0.9700012207031321,2.815002441406257,3.8500022888183665,4.805000305175781,3,0.09715610918262185,-2.04109445872791,34.68000030517578,-1.0560871611311833,34.389999389648445,8.307394366196384,34.94499969482422,0.09715610918262185
6106,2023-09-29,35.29499816894531,35.72999954223633,35.03499984741211,35.05500030517578,1391650.0,0.019055864859152782,-3.964305177111717,3.2001017294000995,39.829713887282864,28.038111048438036,-0.40977029849926794,0.3738125492980018,1.543122500968792,3.4389211353703075,20.890058009167912,1.095001220703132,-0.8805079057478622,-0.16575126647948935,-1.7251689210362073,1.3936663880772286,-0.9454600937578448,0.6139575607988661,-1.059997558593757,70.80523510345768,46.168050616217855,0.7797088272783578,9,-0.3124980926513672,0.3100013732910156,1.898752212524414,3.19000244140625,4.625,4,0.07267325611205422,-1.178226647127253,34.634998321533196,-2.04109445872791,34.68000030517578,-1.0560871611311833,34.389999389648445,0.07267325611205422
6107,2023-10-02,35.70500183105469,36.26499938964844,35.30500030517578,35.599998474121094,1158068.0,0.011616480617078428,-1.7625885065041988,0.43751788155259563,50.7056790415901,32.20574238331933,-0.8390287506464063,-0.11908639052329306,1.0168911602648905,3.042822355815389,21.038823978420297,0.970001220703125,-0.8884110224636572,0.29300231933594034,-1.1634914300524528,1.7494960687243335,-0.4352445553582527,1.0212491940301334,-1.4401012420654382,72.34576831857363,42.90894995367931,0.7282468746941959,10,-0.4550018310546875,-0.10000228881835938,1.4237489700317383,2.779998779296875,4.284999847412109,0,0.08430186716627563,-3.964305177111717,35.29499816894531,-1.178226647127253,34.634998321533196,-2.04109445872791,34.68000030517578,0.08430186716627563
6108,2023-10-03,35.189998626708984,35.67499923706055,35.11999893188477,35.595001220703125,773371.0,-0.014423839180363163,-1.036690954650791,-3.857044249073603,49.410597331818444,34.55344313067625,-0.2710055455687055,0.29528054931069647,1.4712782338921713,3.573108173986128,20.799504013984016,0.5850028991699148,-0.8944531166201486,-0.14850082397460795,-1.4830822545241347,1.1860806065749188,-0.8157915392493678,0.5187898913001519,-0.8450940856933684,44.01032353432039,11.68954940333478,0.6672907152747618,10,0.060001373291015625,0.41500091552734375,1.9387521743774414,3.295001983642578,4.854999542236328,1,0.10301222340056126,-1.7625885065041988,35.70500183105469,-3.964305177111717,35.29499816894531,-1.178226647127253,34.634998321533196,0.10301222340056126
6109,2023-10-04,35.22999954223633,35.36999893188477,34.834999084472656,35.005001068115234,726809.0,0.0011367126197323607,1.118822800682841,-0.5555482297092371,49.95111386553963,37.436308854475556,-0.34580403904013934,0.15825035903265672,1.3884130577027065,3.5494162674276026,20.684874574675156,0.5349998474121165,-0.8640726548498492,-0.04174995422363281,-1.245133075499119,1.1616331670518534,-0.6434415148613724,0.5599416064141067,-0.8082912072754027,46.09370653823841,11.188720358348831,0.6016915606377419,10,0.020000457763671875,0.375,1.3987512588500977,3.1825008392333984,5.450000762939453,2,0.1070110844947334,-1.036690954650791,35.189998626708984,-1.7625885065041988,35.70500183105469,-3.964305177111717,35.29499816894531,0.1070110844947334
6110,2023-10-05,35.24499893188477,35.44499969482422,35.10499954223633,35.22999954223633,755197.0,0.00042575616926887605,-1.5660447976046525,0.06666440609002514,49.05471737932319,39.616442039714116,-0.27443952926703474,0.054279918588143516,1.285190343821256,3.5346922416510296,20.39829088110503,0.3400001525878906,-0.7466825830268391,0.0314994812011804,-1.0461062784945057,1.1091052408968665,-0.5073033986466626,0.5703023610490234,-0.7495589547363437,28.671311882113038,-7.603268504891375,0.5388028798478421,10,0.007501602172844457,0.3600006103515554,1.383751869201653,3.167501449584954,5.245002746582024,3,0.1079585876149236,1.118822800682841,35.22999954223633,-1.036690954650791,35.189998626708984,-1.7625885065041988,35.70500183105469,0.1079585876149236
6111,2023-10-06,36.33000183105469,36.33000183105469,35.38999938964844,35.39500045776367,1144150.0,0.030784591631477065,1.0106974561922442,62.33596134279855,58.82352197536854,42.91784725095215,-1.2879506577586923,-1.0963862384493126,0.12952290898842733,2.4489318061253726,20.46444123527879,1.0850028991699148,-0.6750979451958159,1.122502326965332,0.07291249165918856,2.1720921622714755,0.5977074093122567,1.6472972446184073,-1.7637794774062598,100.0,59.24065983634348,0.5247949176530722,10,-1.0450000762939453,-0.7250022888183594,0.30374908447265625,2.082498550415039,4.354999542236328,4,0.0856040913544871,-1.5660447976046525,35.24499893188477,1.118822800682841,35.22999954223633,-1.036690954650791,35.189998626708984,0.0856040913544871
6112,2023-10-09,35.81999969482422,36.28499984741211,35.654998779296875,36.1349983215332,1056158.0,-0.014038043229453456,1.0487783697951234,-0.3368964321413272,59.663846150887174,46.638554820519225,-0.7160805508405872,-0.6637311956050524,0.5539014823708044,2.9286178214679097,20.719007227632684,0.6750030517578125,-0.519313172308216,0.6400001525878878,-0.3049488588221152,1.5849491639978908,0.1675256468828863,1.1124746582928893,-1.147950572531414,65.88620740687819,19.65489575761417,0.4724745057050029,10,-0.4824981689453125,-0.21500015258789062,0.813751220703125,2.592500686645508,5.834999084472663,0,0.11446115323986228,1.0106974561922442,36.33000183105469,-1.5660447976046525,35.24499893188477,1.118822800682841,35.22999954223633,0.11446115323986228
6113,2023-10-10,36.790000915527344,36.900001525878906,36.0,36.08000183105469,1138170.0,0.02707987797228495,-1.068962493313339,-2.253975174084166,62.323353666350876,50.0527294041912,-1.4637708746726403,-1.6261388452842596,-0.4849636915737108,1.936826595424293,20.562722108847613,1.0800018310546875,-0.38463421602099856,1.5522512435913072,0.37708809742475324,2.727414389757861,0.9646696705080302,2.139832816674584,-2.0184746307088233,94.67310022758845,46.00730437587258,0.5875815730832767,10,-1.1674995422363281,-1.2224998474121094,-0.10500049591064453,1.6224994659423828,5.145000457763672,1,0.08698017622470022,1.0487783697951234,35.81999969482422,1.0106974561922442,36.33000183105469,-1.5660447976046525,35.24499893188477,0.08698017622470022
6114,2023-10-11,37.04999923706055,37.14500045776367,36.4900016784668,36.584999084472656,940400.0,0.007067092010412779,-1.0000116480201278,0.6549306368940803,71.45266177630468,54.579467230496164,-1.5111434621922584,-1.8386394878682353,-0.7930429862673165,1.663115016603527,19.895820044102837,0.654998779296875,-0.22460649039720693,1.7222496032714858,0.29456184818607056,3.149937358356901,1.0084057257287782,2.4360934808141934,-2.108194932957197,95.34307950648311,38.88697031824379,0.7138438775427074,10,-1.0599994659423828,-1.3599987030029297,-0.38249874114990234,1.3625011444091797,4.604999542236335,2,0.08083667998807709,-1.068962493313339,36.790000915527344,1.0487783697951234,35.81999969482422,1.0106974561922442,36.33000183105469,0.08083667998807709
6115,2023-10-12,36.93999862670898,37.29999923706055,36.68000030517578,37.290000915527344,1134398.0,-0.002968977398561945,2.351355252440898,-0.7526928472398982,67.45022970903523,57.648413432913095,-1.1619895173213166,-1.6805163183971743,-0.7229156653144244,1.7448917441413485,19.129507708682535,0.6199989318847656,0.019405810577772797,1.526999092102045,-0.07084696270737822,3.1248451469114684,0.7280760646973334,2.3259221195067568,-1.7778747072395973,81.15179899939048,23.401412933518998,0.798923027404713,10,-0.8724994659423757,-1.1724987030029226,-0.3449983596801687,1.4725017547607493,5.11000061035157,3,0.10124531178955287,-1.0000116480201278,37.04999923706055,-1.068962493313339,36.790000915527344,1.0487783697951234,35.81999969482422,0.10124531178955287
6116,2023-10-13,35.90999984741211,36.77999877929688,35.90999984741211,36.55500030517578,1360437.0,-0.027883021591455615,-1.6976691920536289,1.8428463994942461,57.42877632179412,58.39542424182466,-0.039759666614287426,-0.6383538100571684,0.2531296245464034,2.726339605607258,19.014060627219802,1.029998779296868,0.20686392894073435,0.4685003280639677,-1.1441286134428807,2.081129269570816,-0.337814142689453,1.2748147988173884,-0.4913308898317865,15.501580374141694,-39.643804789579704,0.8063144707534237,10,0.1574993133544922,-0.1424999237060547,0.692500114440918,2.502500534057617,6.634998321533203,4,0.12754112644154603,2.351355252440898,36.93999862670898,-1.0000116480201278,37.04999923706055,-1.068962493313339,36.790000915527344,0.12754112644154603
6117,2023-10-16,35.834999084472656,35.970001220703125,35.53499984741211,35.91999816894531,1773470.0,-0.0020885759748856536,3.702585673636026,0.13178143278744758,62.01160578386599,59.79553629205216,0.06215689121793133,-0.5464788406179579,0.27041988305867193,2.7581674574856976,18.506078044649048,0.4350013732910156,0.4165769073114234,0.36499958038329794,-1.2546275449010764,1.9846267056676723,-0.4448139822588857,1.1748131430254816,1.4650001525878906,16.99712979052658,-41.543195984106255,0.8098135626421858,10,0.2325000762939453,-0.06749916076660156,0.8337507247924805,2.5775012969970703,6.625,0,0.13534260953615784,-1.6976691920536289,35.90999984741211,2.351355252440898,36.93999862670898,-1.0000116480201278,37.04999923706055,0.13534260953615784
6118,2023-10-17,35.404998779296875,35.775001525878906,34.85499954223633,35.54999923706055,1065608.0,-0.011999450709128112,2.0924174718067405,1.705906112557221,55.88949488689184,60.45535640553574,0.5876610529665811,-0.061757129685908296,0.6478064003011212,3.135190242059622,17.649341648841435,0.9799995422363281,0.5325511516874428,-0.10175075531005717,-1.6777132035452809,1.4742116929251665,-0.8897319794276655,0.6862304688075511,1.8597004699707043,22.49485912921918,-35.78984541307924,0.7879812241176112,10,0.6725006103515625,0.3625011444091797,1.2637510299682617,3.0075016021728516,7.375000000000007,1,0.17652874496509519,3.702585673636026,35.834999084472656,-1.6976691920536289,35.90999984741211,2.351355252440898,36.93999862670898,0.17652874496509519
6119,2023-10-18,35.30500030517578,35.7400016784668,35.20000076293945,35.25,863522.0,-0.0028244168216033927,-5.967808623744832,-0.37931125200599825,55.39453178509721,61.15978022839952,0.781612061393723,0.04736415029916685,0.6921384389105896,3.175343687791994,16.895052160082336,0.5400009155273438,0.5485034452744912,-0.20599918365478231,-1.7791616502877048,1.3671632829781402,-0.9925804169712436,0.5805820496616789,1.8633109558105474,18.404941476763888,-40.027938202113,0.7865812333164602,10,0.7724990844726562,0.46249961853027344,1.2462491989135742,3.1075000762939453,7.529998779296875,2,0.18779212606728857,2.0924174718067405,35.404998779296875,3.702585673636026,35.834999084472656,-1.6976691920536289,35.90999984741211,0.18779212606728857
6120,2023-10-19,34.845001220703125,35.61000061035156,34.84000015258789,35.025001525878906,1536248.0,-0.013029289916341336,-7.105163829103758,-3.272714662227771,46.256271072835844,59.763419017006996,1.317448300919871,0.5625920286488579,1.0875602683305843,3.56766467814289,16.043585080781337,0.7700004577636719,0.6025352124451331,-0.6827484130859389,-2.2177045897004035,0.8522077635285257,-1.4502265013931677,0.08472967522128982,2.2307775715332028,0.2577871987321029,-54.27156901808484,0.7674780883072311,10,1.2249984741210938,0.9224987030029297,1.4999980926513672,3.4299983978271484,7.779998779296875,3,0.19543685808647937,-5.967808623744832,35.30500030517578,2.0924174718067405,35.404998779296875,3.702585673636026,35.834999084472656,0.19543685808647937
6121,2023-10-20,33.959999084472656,34.560001373291016,33.93000030517578,34.549999237060554,1428207.0,-0.02539825241000837,1.0655622885516138,3.277773068283005,36.545871014572896,57.19475511297207,2.0460782084977325,1.4386583015412668,1.9197423478617566,4.3746846124739776,15.180119612334636,0.9150009155273438,0.6318313411774312,-1.5152505874633775,-3.190210454900921,0.15970927997416595,-2.3527305211821528,-0.6777706537446022,2.9816329893847637,1.4705277369505623,-48.70646291571164,0.8374799337187728,10,1.6550006866455078,1.6550006866455078,2.2475013732910156,4.255001068115234,8.680000305175781,4,0.23822144790006305,-7.105163829103758,34.845001220703125,-5.967808623744832,35.30500030517578,2.0924174718067405,35.404998779296875,0.23822144790006305
6122,2023-10-23,34.064998626708984,34.27000045776367,33.55500030517578,34.095001220703125,1196355.0,0.003091859395377261,2.7631481202630126,0.05085184107587305,40.74074771777667,54.79668778535272,1.8617327705238438,1.3326780772590823,1.7572182032558956,4.1955135320189925,14.38550599261428,0.7150001525878906,0.6697294964739839,-1.366250991821289,-3.143001605284141,0.41049962164156284,-2.254626298552715,-0.4778756850898631,2.6357029056539076,22.972884734346003,-26.828151554647313,0.888375306731427,10,1.3625011444091797,1.3625011444091797,2.00875186920166,4.150001525878906,8.755001068115234,0,0.2489358545162983,1.0655622885516138,33.959999084472656,-7.105163829103758,34.845001220703125,-5.967808623744832,35.30500030517578,0.2489358545162983
6123,2023-10-24,34.97999954223633,34.97999954223633,34.060001373291016,34.24499893188477,1718533.0,0.026860441873317153,1.503394299238099,-24.49790209790186,48.20144003354735,52.21321870282413,0.7408957126936642,0.48922779705547725,0.7973627861720018,3.2096313587193634,13.041179962229926,0.9199981689453125,0.572978002209183,-0.48075008392333984,-2.203478801290629,1.2419786334439493,-1.3421144426069844,0.38061427476030474,1.4061318674078507,65.217315397575,14.329868175593958,0.8613643586836434,10,0.44750022888183594,0.44750022888183594,0.9487504959106445,3.2350006103515625,8.145000457763672,1,0.2138364676993394,2.7631481202630126,34.064998626708984,1.0655622885516138,33.959999084472656,-7.105163829103758,34.845001220703125,0.2138364676993394
6124,2023-10-25,37.77000045776367,38.459999084472656,35.93000030517578,36.0,2842649.0,0.07975988999538375,-1.6492135931055831,2.4081618883514526,62.98200483887667,51.71674927280651,-2.1637767074193306,-2.1685934996615686,-2.0077704746672893,0.36880393905681785,12.267660467759415,3.479999542236328,0.5742437504872555,2.1547508239746094,0.18965072133101302,4.119850926618206,1.1722007726528076,3.137300875296411,-4.215000152587891,85.932746209411,30.903508248828288,0.9825500513217995,10,-1.7625007629394531,-1.7625007629394531,-2.0112504959106445,0.27499961853027344,5.194999694824219,2,0.13264491026775715,1.503394299238099,34.97999954223633,2.7631481202630126,34.064998626708984,1.0655622885516138,33.959999084472656,0.13264491026775715
6125,2023-10-26,38.0,38.2599983215332,36.97000122070313,37.1150016784668,1850471.0,0.006089476818871731,-1.1957411718108444,0.4999989224021811,59.41374099116729,51.93730090273686,-2.489388351155661,-2.248870491028171,-2.210727891385723,0.08895903369125335,11.320878884083003,1.289997100830071,0.48232218782161596,2.2165002822875977,0.03994253048837493,4.39305803408682,1.1282214063879863,3.304779158187209,-4.34689971923828,90.62183080627399,39.57581247749658,1.0882788758996103,10,-1.9925003051757812,-1.9925003051757812,-2.2412500381469727,0.04500007629394531,5.305000305175781,3,0.12723681801243836,-1.6492135931055831,37.77000045776367,1.503394299238099,34.97999954223633,2.7631481202630126,34.064998626708984,0.12723681801243836
6126,2023-10-27,37.86000061035156,38.22000122070313,37.41999816894531,38.22000122070313,1190299.0,-0.0036841944644325775,3.4444538634339334,-0.40678112216969126,62.00000538545497,51.93601196958008,-2.283865202018866,-2.0099035261598175,-2.0455616285297324,0.194318927109407,11.856678631389556,0.8000030517578196,0.2996019856813916,1.9482507705688477,-0.4024233831522892,4.2989249242899845,0.7729136937082757,3.1235878474294196,-4.110762353515625,87.76761216223782,37.004302244164265,1.175337076860569,10,-1.8525009155273438,-1.8525009155273438,-2.1725006103515625,0.13249969482421875,5.270000457763665,4,0.12585840762891087,-1.1957411718108444,38.0,-1.6492135931055831,37.77000045776367,1.503394299238099,34.97999954223633,0.12585840762891087
6127,2023-10-30,38.71500015258789,39.349998474121094,38.58000183105469,38.77000045776367,1686333.0,0.02258318881280097,-3.7384853749002303,0.15277836646462634,61.47882899461666,52.55704909266061,-3.0031921517839137,-2.7698510823336377,-2.85897618209448,-0.6999609732324856,13.305246641128928,1.4899978637695312,0.17495685177055975,2.652750396728514,-0.007261107914906972,5.312761901371935,1.3227446444068036,3.982756149050225,-4.87154667919922,87.99624443208933,41.019731437858354,1.3300057523217093,10,-2.262500762939453,-2.262500762939453,-3.2412500381469727,-0.8575000762939453,4.825000762939453,0,0.10138187321686432,3.4444538634339334,37.86000061035156,-1.1957411718108444,38.0,-1.6492135931055831,37.77000045776367,0.10138187321686432
6128,2023-10-31,38.81499862670898,39.08000183105469,38.474998474121094,38.875,964761.0,0.0025829387505349466,1.574454788205407,1.090928006658473,60.72948156283419,53.14982129018695,-2.8704748513485683,-2.7240105414355114,-2.929071376027345,-0.8456036297038665,14.697446892058675,0.6050033569335938,0.19016175302064653,2.5714988708496023,-0.3220207046893222,5.465018446388527,1.1247390830801436,4.018258658619061,-4.751283353291008,84.35672123248229,41.70138562998292,1.4467597877694618,10,-2.3624992370605398,-2.3624992370605398,-3.4437484741210866,-0.957498550415032,5.17500305175782,1,0.10318179079772949,-3.7384853749002303,38.71500015258789,3.4444538634339334,37.86000061035156,-1.1957411718108444,38.0,0.10318179079772949
6129,2023-11-01,39.0,39.1349983215332,38.400001525878906,38.91999816894531,1265823.0,0.0047662341836003375,3.2,-1.3333333333331754,62.409647967754374,54.94464094517789,-2.7672238098493764,-2.7532520741658573,-3.0846270620468488,-1.0710063123910132,15.740747816934459,0.7349967956542969,0.19350684356088976,2.56800022125244,-0.5313929121133043,5.667393354618184,1.0183036545695643,4.117696787935316,-4.724833398553905,85.29416478870074,45.545851023123234,1.5496965666828728,11,-2.5475006103515625,-2.5475006103515625,-3.6287498474121094,-1.1424999237060547,4.825000762939453,2,0.10576923076923084,1.574454788205407,38.81499862670898,-3.7384853749002303,38.71500015258789,3.4444538634339334,37.86000061035156,0.10576923076923084
6130,2023-11-02,39.04999923706055,39.68000030517578,39.0099983215332,39.25,1338296.0,0.0012820317195012532,-3.7856841187449763,-2.4999523173755485,71.44808415681116,58.822664627648805,-2.4116244394019475,-2.6388705250986675,-3.0938374861965414,-1.1606480797433392,17.077182463661064,0.6800003051757812,0.2869701486094556,2.4277494430541964,-0.8280366068847229,5.683535492993116,0.7998564180847367,4.055642468023656,-4.57183936070745,72.12387289305691,28.09780608924939,1.6278930249694612,11,-2.4324989318847656,-2.4324989318847656,-3.6787490844726562,-1.1924991607666016,5.170001983642585,3,0.10025610734997903,3.2,39.0,1.574454788205407,38.81499862670898,-3.7384853749002303,38.71500015258789,0.10025610734997903
6131,2023-11-03,39.43999862670898,39.43999862670898,38.69499969482422,39.1150016784668,1233767.0,0.009987180467811552,3.5846518615899026,-1.6249785424096996,73.60838464148081,62.47462428583815,-2.170823760672441,-2.934377530893933,-3.4352575132897627,-1.5969670531858,18.028529426321864,0.7449989318847585,0.41888776479450485,2.6622489929199133,-0.8237039893109213,6.148201975150748,0.9192725018044925,4.405225484035334,-4.649728324626523,81.2498509882454,32.408363790628904,1.7429764911154184,11,-2.569997787475579,-2.822498321533196,-4.162498474121087,-1.582498550415032,4.960002899169929,4,0.09799700337335726,-3.7856841187449763,39.04999923706055,3.2,39.0,1.574454788205407,38.81499862670898,0.09799700337335726
6132,2023-11-06,39.91999816894531,39.91999816894531,39.51499938964844,39.54499816894531,1553432.0,0.012170374212723045,1.1599934895833333,1.1538569885910388,79.37541199736322,65.93839894848436,-1.93660483007573,-3.2585330196433873,-3.8757337435646733,-2.115536417855509,19.138269695048454,0.47999954223633523,0.6922893329013604,2.937248611450194,-0.7857189502150277,6.6602161731154155,1.0757648306175867,4.798732392282801,-4.836344066677256,100.0,45.8502053625689,1.8614837808326106,11,-1.9949989318847656,-3.1824989318847656,-4.626248359680176,-2.2849979400634766,4.915000915527344,0,0.08041089795607892,3.5846518615899026,39.43999862670898,-3.7856841187449763,39.04999923706055,3.2,39.0,0.08041089795607892
6133,2023-11-07,39.9900016784668,40.224998474121094,39.875,39.89500045776367,1423196.0,0.001753595008326947,-4.18508053122351,0.2533365885416667,80.60091303539669,67.89605541476438,-1.364717908865046,-3.242766825250172,-3.9184479250642994,-2.2216992155102417,19.634988317116136,0.34999847412109375,1.1538594721271096,2.84725208282471,-1.1086024325067,6.80310659815612,0.8693248251590049,4.825179340490415,-4.51944005086456,87.12344171968931,27.27683402839351,1.9779272576657052,11,-1.3925018310546875,-3.1000022888183594,-4.562501907348633,-2.4850006103515625,4.424999237060547,1,0.08877217024404627,1.1599934895833333,39.91999816894531,3.5846518615899026,39.43999862670898,-3.7856841187449763,39.04999923706055,0.08877217024404627
6134,2023-11-08,40.04499816894531,40.21500015258789,39.96500015258789,40.084999084472656,1675226.0,0.0013752560182593854,-1.5000381475547417,-0.42105685833601025,85.86204791891164,70.83475618451375,-1.1879997475997328,-3.2273488091196327,-3.9459205979267864,-2.304280013519204,19.890298581058197,0.25,1.6198450375688154,2.7524986267089844,-1.4099316279391232,6.914928881357092,0.6712834993849341,4.833713754033035,-4.09899285669119,88.23526478508028,19.989735781653835,2.081215127324053,11,-1.2224998474121094,-3.154998779296875,-4.617498397827148,-2.539997100830078,3.7750015258789062,2,0.09851426370099858,-4.18508053122351,39.9900016784668,1.1599934895833333,39.91999816894531,3.5846518615899026,39.43999862670898,0.09851426370099858
6135,2023-11-09,40.68000030517578,40.81499862670898,39.974998474121094,40.15499877929688,1417487.0,0.015857214765036654,1.113212798218864,-13.124737745565339,98.00000871930804,74.83475655494186,-1.567728562833402,-3.7606010782535932,-4.544163108384758,-2.9597017024787533,20.121226424456374,0.8400001525878835,2.0267035375613744,3.200500679016116,-1.2231009879651822,7.624102345997414,0.988699845525467,5.412301512506765,-4.306095676734962,93.63215143636052,16.24025853651709,2.2118008334906474,11,-1.072500228881836,-3.4950008392333984,-5.252500534057617,-4.034999847412109,3.6100006103515625,3,0.07731072847026321,-1.5000381475547417,40.04499816894531,-4.18508053122351,39.9900016784668,1.1599934895833333,39.91999816894531,0.07731072847026321
6136,2023-11-10,40.4900016784668,40.4900016784668,39.90999984741211,40.224998474121094,943341.0,-0.004670566009922328,3.377319379867279,0.5047665412058836,95.34229980240028,78.59736442247338,-1.0788880657775053,-3.3833535493617433,-4.314341463416106,-2.7848882360367497,21.54834474206207,0.7700004577636719,2.078207402866852,2.7815019607543974,-1.772274212613965,7.33527813412276,0.5046138740702162,5.058390047438579,-3.583165770233798,75.00022007881797,-8.892157819582238,2.276888086684182,11,-0.8825016021728516,-3.305002212524414,-5.061251640319824,-3.845001220703125,3.6949996948242188,4,0.0921214963599275,1.113212798218864,40.68000030517578,-1.5000381475547417,40.04499816894531,-4.18508053122351,39.9900016784668,0.0921214963599275
6137,2023-11-13,40.685001373291016,40.81499862670898,40.40999984741211,40.73500061035156,831286.0,0.0048159962148859314,2.857218114770671,-0.1886740848435993,94.81542612550089,82.38469159610301,-1.0784682097799347,-3.369109125695573,-4.473201096036846,-2.988904004644894,23.64007912406878,0.4049987792968679,2.1850055320540918,2.734001541137694,-1.9152451256095944,7.383248207884982,0.40937820776404976,5.058624874511338,-3.3091859388408977,86.17048475133478,-0.08068627125106786,2.324623333373645,11,-1.0775012969970703,-3.500001907348633,-5.2400007247924805,-4.040000915527344,3.704998016357422,0,0.09131129475705824,3.377319379867279,40.4900016784668,1.113212798218864,40.68000030517578,-1.5000381475547417,40.04499816894531,0.09131129475705824
6138,2023-11-14,41.65499877929688,41.7400016784668,40.685001373291016,40.81999969482422,1194883.0,0.02384164614143658,1.099492894449168,-16.700236514839542,92.73930855273817,85.75465388332343,-1.7916581167243848,-4.0547537040308015,-5.394397082260767,-3.956300996231789,25.63783643707669,1.0550003051757812,2.3216370698019233,3.3914989471435604,-1.3758894152185945,8.158887309505715,1.007804765962483,5.775193128324638,-3.8664813617756977,95.35503747988466,8.689180394756235,2.3836941811810775,11,-1.4374980926513743,-4.007497787475593,-6.183748245239265,-5.00999832153321,3.075000762939446,1,0.0763413851486241,2.857218114770671,40.685001373291016,3.377319379867279,40.4900016784668,1.113212798218864,40.68000030517578,0.0763413851486241
6139,2023-11-15,41.935001373291016,42.06999969482422,41.400001525878906,41.40999984741211,1427380.0,0.006721944597278373,-1.4587171374975503,0.6287450317511025,92.81831985528217,88.12912451648687,-1.8009357587694623,-4.018622602639276,-5.618275780450972,-4.244183641600287,27.8021527556604,0.6699981689453125,2.427149575265396,3.340001487731932,-1.4829113566375511,8.162914332101415,0.9285450655471905,5.751457909916674,-3.5932761592374476,93.75007726528573,7.2713112462957525,2.411456422184741,11,-1.5525016784667969,-4.122501373291016,-6.340000152587891,-5.290000915527344,2.7449989318847656,2,0.059139131060476746,1.099492894449168,41.65499877929688,2.857218114770671,40.685001373291016,3.377319379867279,40.4900016784668,0.059139131060476746
6140,2023-11-16,41.65499877929688,42.150001525878906,41.63999938964844,41.8650016784668,1115819.0,-0.006677061758068037,-3.2499880791544147,-0.4000043596413333,90.07389313370707,89.95862546006755,-1.2433004362904043,-3.3753279649223416,-5.279248953689333,-3.973689447444471,29.67795814097103,0.5100021362304688,2.54491632253049,2.719499015808111,-1.9477354713639201,7.386733502980142,0.38588177222209197,5.05311625939413,-2.716749648320011,77.90167965763149,-8.066480018482935,2.3336172435860165,11,-0.8224983215332102,-3.8024978637695384,-5.8149986267089915,-5.04499816894532,2.9850006103515554,3,0.051974576376734305,-1.4587171374975503,41.935001373291016,1.099492894449168,41.65499877929688,2.857218114770671,40.685001373291016,0.051974576376734305
6141,2023-11-17,42.04999923706055,42.31499862670898,41.70000076293945,41.71500015258789,1049262.0,0.009482666410735474,-2.3698710311238926,-1.5952117127754804,89.00582332291704,91.02867116290687,-1.3735849717964896,-3.302490569467224,-5.6107078333968445,-4.3902885332231705,30.763254915527888,0.6599998474120952,2.6570701386709246,2.7099994659423814,-1.523742544252542,6.943741476137305,0.5931284608449161,4.826870471039847,-2.5336346750013092,86.08926197074828,0.36204140086191217,2.116871005097463,11,-0.9549999237060547,-4.114999771118164,-6.132499694824219,-5.584999084472656,2.7299995422363352,4,0.053269957648241384,-3.2499880791544147,41.65499877929688,-1.4587171374975503,41.935001373291016,1.099492894449168,41.65499877929688,0.053269957648241384
6142,2023-11-20,42.54499816894531,42.63999938964844,41.8849983215332,41.90499877929688,1027713.0,0.011771675169223395,-1.2205903802353892,1.9104511603543481,89.93573830697777,92.06587397086035,-1.6283028745077033,-3.298743680572514,-6.03252407398071,-4.895684549889538,31.634814161165803,0.7550010681152344,2.728054085537842,2.780998420715335,-0.8894403093195535,6.451437150750223,0.9457790556978907,4.616217785732779,-2.4689067939561298,95.1405975909821,8.858322456789736,1.8352193650174458,11,-1.269998550415039,-4.447498321533203,-6.627498626708984,-6.2949981689453125,1.7150001525878906,0,0.03854749735405516,-2.3698710311238926,42.04999923706055,-3.2499880791544147,41.65499877929688,-1.4587171374975503,41.935001373291016,0.03854749735405516
6143,2023-11-21,42.459999084472656,42.82500076293945,42.32500076293945,42.52999877929688,839130.0,-0.0019978631597332708,-1.9412081500762948,-0.10937462747062719,87.85557237992062,92.28737668875021,-1.2919511389858442,-2.76646744110505,-5.8501262347496095,-4.825274953084886,33.58325369909112,0.5,2.7549681933308534,2.3219993591308565,-0.7755992703493035,5.419597988611017,0.7732000443907765,3.8707986738709366,-1.8711261065516211,74.38583341141197,-11.52483812031221,1.5487993147400816,11,-1.092498779296875,-4.269998550415039,-6.542499542236328,-6.209999084472656,1.7750015258789062,1,0.045454553622013005,-1.2205903802353892,42.54499816894531,-2.3698710311238926,42.04999923706055,-3.2499880791544147,41.65499877929688,0.045454553622013005
6144,2023-11-22,42.77999877929688,43.17499923706055,42.38000106811523,42.38000106811523,950202.0,0.0075364979209631144,-2.9750135899366654,-5.714277929154936,88.53305190746693,91.23549259854566,-1.3222394546589271,-2.83735881574772,-6.054589053559475,-5.150886447327373,35.14123056754917,0.7949981689453196,2.709416751917054,2.3914991378784265,-0.7100977798470183,5.493096055603871,0.8407006790157041,3.942297596741149,-1.7439002443721634,74.26706859745916,-12.83451476252732,1.5507984588627237,11,-1.237499237060554,-4.414999008178718,-6.857499122619636,-6.529998779296882,0.41500091552733664,2,0.04558206682051469,-1.9412081500762948,42.459999084472656,-1.2205903802353892,42.54499816894531,-2.3698710311238926,42.04999923706055,0.04558206682051469
6145,2023-11-23,42.834999084472656,42.88999938964844,42.59000015258789,42.65499877929688,489982.0,0.0012856546691251136,1.0689537239220226,0.4500033378791732,87.68035130770853,90.38416498802435,-1.1615562103452106,-2.647288518097291,-5.990547705130062,-5.197424089480819,36.78340244190799,0.2999992370605469,2.659623997183843,2.204749488830565,-0.8665474948959329,5.276046472557063,0.6691009969673161,3.740397980693814,-1.3711204091207705,76.94911835142838,-10.442704844994978,1.5356484918632476,11,-1.0424995422363281,-4.469999313354492,-6.91249942779541,-6.584999084472656,0.1100006103515625,3,0.043072283416294654,-2.9750135899366654,42.77999877929688,-1.9412081500762948,42.459999084472656,-1.2205903802353892,42.54499816894531,0.043072283416294654
6146,2023-11-24,42.625,42.81499862670898,42.49499893188477,42.72000122070313,587032.0,-0.004902511706806112,1.2456431535269832,-0.5277836646463537,81.93626258804889,88.95314681719636,-0.689351641432502,-2.17343732170427,-5.664877760698303,-4.981135465440225,38.45486520618328,0.3400001525878835,2.5787914141509987,1.7565004348754911,-1.144519287719035,4.657520157470017,0.305990573578228,3.2070102961727542,-0.818897212306382,57.36443048680234,-27.258024110706366,1.4505098612972618,11,-0.6949996948242188,-4.260000228881836,-6.706250190734863,-6.375,-0.3549995422363281,4,0.047272712953629004,1.0689537239220226,42.834999084472656,-2.9750135899366654,42.77999877929688,-1.9412081500762948,42.459999084472656,0.047272712953629004
6147,2023-11-27,42.63999938964844,42.97000122070313,42.5099983215332,42.5099983215332,759737.0,0.0003518918392595438,-6.076909533730559,-1.3684147124958823,81.69856382915629,87.72639740346501,-0.44462847424505014,-1.980868873055229,-5.559229244933412,-4.992009486027669,39.535840235965956,0.460002899169929,2.3618082185600997,1.5752498626709013,-1.2422133208419126,4.392713046183715,0.16651827091449434,2.983981454427308,-0.5601173120814309,37.05872849180063,-45.29562801721574,1.4087315917564078,11,-0.35249900817871094,-4.274999618530273,-7.024999618530273,-6.697498321533203,-0.6049995422363281,0,0.050187603665115654,1.2456431535269832,42.625,1.0689537239220226,42.834999084472656,-2.9750135899366654,42.77999877929688,0.050187603665115654
6148,2023-11-28,42.81999969482422,42.875,42.29999923706055,42.48500061035156,700125.0,0.00422139558518575,1.5842748641281053,2.5768948619384373,82.22998059422446,86.5499152633475,-0.4939373871716768,-1.9451702069178012,-5.594820924562711,-5.170627929171388,40.653908146879694,0.5750007629394531,2.1844884714533634,1.5550001144409151,-1.1565149646761057,4.266515193557936,0.1992425748824047,2.9107576539994255,-0.5210941853585069,59.42862374441964,-21.265528596391306,1.3557575395585104,11,-0.41250038146972656,-4.2024993896484375,-7.392499923706055,-7.227499008178711,-0.5050010681152415,1,0.03362911342764541,-6.076909533730559,42.63999938964844,1.2456431535269832,42.625,1.0689537239220226,42.834999084472656,0.03362911342764541
6149,2023-11-29,43.125,43.36999893188477,42.76499938964844,42.81999969482422,756651.0,0.007122846972197561,-1.915654012317343,0.9104511603543692,80.75472494822577,85.51445213162737,-0.684351557727787,-2.0293357885984378,-5.76662203595437,-5.484673640510465,42.02235316314342,0.6049995422363352,2.050538396315261,1.6537504196166992,-0.9580482680056832,4.265549107239082,0.347851075805508,2.9596497634278904,-0.8250007629394531,77.10289703166505,-1.873939397684964,1.3058993438111903,11,-0.5900001525878906,-3.4750003814697266,-7.697500228881836,-7.697500228881836,-0.8800010681152273,2,0.025739144587862306,1.5842748641281053,42.81999969482422,-6.076909533730559,42.63999938964844,1.2456431535269832,42.625,0.025739144587862306
6150,2023-11-30,42.96500015258789,43.22000122070313,42.68999862670898,43.0099983215332,2194421.0,-0.003710141389266286,1.2795616006825292,-0.147534832528704,81.36880437998848,84.66589447130197,-0.3564731361644746,-1.6453535110774027,-5.449646910690191,-5.3444015389866735,43.074347538208364,0.5300025939941548,1.9575150442014788,1.2980005264282255,-1.1301052878643176,3.7261063407207686,0.08394761928195749,2.5120534335744935,-0.6650009155273438,62.1496359993436,-16.614322321834365,1.2140529071462711,11,-0.33750152587890625,-2.795000076293938,-6.957500457763672,-6.957500457763672,-0.20000076293945312,3,0.00535318378725691,-1.915654012317343,43.125,1.5842748641281053,42.81999969482422,-6.076909533730559,42.63999938964844,0.00535318378725691
6151,2023-12-01,43.30500030517578,43.36000061035156,42.96500015258789,42.97999954223633,1016945.0,0.007913421421631428,-1.2253575611695555,-7.222533062054934,82.02932560072165,83.78740417060685,-0.5584578175083834,-1.7717916603974686,-5.641603424318475,-5.7026719834184405,44.58449065875893,0.3950004577636719,1.8505969262649202,1.4447505950927706,-0.8485424010767915,3.7380435912623327,0.298104097007986,2.591397093177555,-0.7910011291503878,93.92536025725978,15.433274470846001,1.1466464980847824,12,-0.470001220703125,-2.910001754760742,-7.2975006103515625,-7.2975006103515625,0.020000457763671875,4,-0.008313141850007866,1.2795616006825292,42.96500015258789,-1.915654012317343,43.125,1.5842748641281053,42.81999969482422,-0.008313141850007866
6152,2023-12-04,43.13000106811523,43.560001373291016,43.04499816894531,43.349998474121094,883385.0,-0.00404108615234533,-1.6410203742285083,-0.6769135063441419,72.38241882919533,82.06816488719292,-0.3260352792066996,-1.416606789094935,-5.315446294990274,-5.546507433272133,45.9132086476441,0.5150032043457031,1.7721628249411339,1.1092512130737262,-1.0581460704772994,3.2766484966247518,0.025552571298213422,2.192949854849239,-0.4448019409179551,65.87304951226398,-10.05282101769373,1.0836986417755134,12,-0.20000076293944602,-2.1499996185302663,-7.1225013732910085,-7.1225013732910085,1.6800003051757884,0,-0.019939730791876276,-1.2253575611695555,43.30500030517578,1.2795616006825292,42.96500015258789,-1.915654012317343,43.125,-0.019939730791876276
6153,2023-12-05,43.540000915527344,43.61000061035156,43.00500106811523,43.05500030517578,1039630.0,0.009506140441884137,-1.0683777403914865,-2.2045742227461966,73.43065547094537,80.3901208386905,-0.6333271433521617,-1.6306156635407376,-5.548515411748525,-5.971871711724134,47.136676871490764,0.6049995422363352,1.7068585379841537,1.3417510986328125,-0.7034081707540665,3.3869103680196915,0.31917146393937657,2.3643307333262484,-0.67984133911132,92.39135392436141,17.946816590223037,1.0225796346934388,12,-0.5850009918212891,-2.5349998474121094,-7.087501525878906,-7.087501525878906,1.0049972534179688,1,-0.03456594020370163,-1.6410203742285083,43.13000106811523,-1.2253575611695555,43.30500030517578,1.2795616006825292,42.96500015258789,-0.03456594020370163
6154,2023-12-06,43.9900016784668,44.06999969482422,43.54999923706055,43.59500122070313,1087059.0,0.010335341145548238,-1.1443122202908582,0.8144329086046731,82.47572439508603,79.81182895951025,-0.9986584847026805,-1.8655611920169832,-5.822057494099667,-6.445154826991853,48.52411992365318,0.529998779296875,1.5930590669639173,1.5945016860961942,-0.33387054899311863,3.522873921185507,0.6303155685515378,2.5586878036408507,-0.9850006103515696,94.20304677976225,19.36154642608537,0.9641861175446552,12,-0.8050022125244141,-2.7550010681152344,-7.537502288818359,-7.537502288818359,1.7649993896484304,2,-0.03807690356551496,-1.0683777403914865,43.540000915527344,-1.6410203742285083,43.13000106811523,-1.2253575611695555,43.30500030517578,-0.03807690356551496
6155,2023-12-07,43.82500076293945,43.974998474121094,43.57500076293945,43.80500030517578,956873.0,-0.003750873135522359,1.5000178816236514,0.0506340116082561,76.3744822097823,79.19385336192506,-0.7581892632719232,-1.531378561424745,-5.477426256903897,-6.294013934587646,49.61696712933208,0.41500091552734375,1.499388925322286,1.2722507476806655,-0.5784631628429153,3.1229646582042463,0.3468937924188751,2.197607702942456,-0.8199996948242259,77.82814177561286,4.227259540382377,0.9253569552617892,12,-0.6400012969970703,-2.4425010681152344,-7.372501373291016,-7.372501373291016,2.2449989318847656,3,-0.03605252261377723,-1.1443122202908582,43.9900016784668,-1.0683777403914865,43.540000915527344,-1.6410203742285083,43.13000106811523,-0.03605252261377723
6156,2023-12-08,44.22000122070313,44.459999084472656,43.67499923706055,43.67499923706055,843620.0,0.009013130653444446,-1.8807228999993,27.24947549113139,75.65089379600415,78.52189002490817,-1.0092823160621975,-1.7208371505766067,-5.7057798880703245,-6.696726429593916,50.95414588287135,0.7849998474121094,1.3752953525840113,1.4807512283325295,-0.24207236896897655,3.2035748256340355,0.6193394296817729,2.342163026983286,-1.0020004272461094,83.50527897142045,12.107333834097517,0.861411798650754,12,-0.8400020599365305,-2.6425018310546946,-7.602500915527351,-7.602500915527351,2.7449989318847585,4,-0.03290370400020448,1.5000178816236514,43.82500076293945,-1.1443122202908582,43.9900016784668,-1.0683777403914865,43.540000915527344,-0.03290370400020448
6157,2023-12-11,44.400001525878906,44.775001525878906,44.26499938964844,44.30500030517578,1220579.0,0.004070563098300006,-4.828494201761269,0.17431353197684366,78.86907870536453,78.14845648170152,-1.0207102143876199,-1.695160463133739,-5.72682351652324,-6.876843991805934,52.22115006335988,0.5550003051757741,1.2725237869499537,1.475001525878909,-0.1109016642781242,3.0609047160359424,0.682049930800396,2.267953120957422,-0.9336010742187568,78.81356480134492,7.471623204403016,0.7929515950785159,12,-0.6675014495849609,-2.2550010681152344,-7.656250953674316,-7.782501220703125,1.749999999999993,0,-0.024211728062956905,-1.8807228999993,44.22000122070313,1.5000178816236514,43.82500076293945,-1.1443122202908582,43.9900016784668,-0.024211728062956905
6158,2023-12-12,44.834999084472656,44.96500015258789,44.27000045776367,44.349998474121094,873785.0,0.009797241973971804,-1.1550490294649933,5.105203983295856,79.56836269828185,78.01663845392996,-1.2737722854297289,-1.9812867914932255,-5.977929713759522,-7.2777357083107574,53.07241090044506,0.6949996948242188,1.2427066684000465,1.7509990692138686,0.06662845643499082,3.4353696819927464,0.9088137628244297,2.5931843756033075,-1.1599998474121094,90.81265130724064,19.021118983842356,0.8421853063894386,12,-1.0074996948242188,-2.414999008178711,-7.503749847412109,-8.09749984741211,2.299999237060547,1,-0.0005575490507883085,-4.828494201761269,44.400001525878906,-1.8807228999993,44.22000122070313,1.5000178816236514,43.82500076293945,-0.0005575490507883085
6159,2023-12-13,44.415000915527344,45.18500137329102,44.40999984741211,45.0,961155.0,-0.009367640850265313,-1.6050418013027885,-1.2061821613968853,70.57296012842818,76.8171002037566,-0.7281128485011337,-1.4397855225197063,-5.376418703720596,-6.816546594197327,53.840449803199974,0.7750015258789134,1.2119141983287562,1.2070009231567411,-0.48633532575760796,2.90033717207109,0.3603327986995666,2.0536690476139157,-0.48200149536133097,52.17390274184201,-18.18179556262377,0.846668124457176,12,-0.3400001525878906,-1.8675003051757812,-6.67125129699707,-7.525001525878906,2.5400009155273438,2,0.0029268771977559727,-1.1550490294649933,44.834999084472656,-4.828494201761269,44.400001525878906,-1.8807228999993,44.22000122070313,0.0029268771977559727
6160,2023-12-14,43.81999969482422,45.16999816894531,43.73500061035156,44.849998474121094,1390986.0,-0.013396402306390942,-1.3916686799842326,1.7606844294899384,64.14201333022734,74.82962106259056,0.0010330823589299598,-0.7107100182035992,-4.603559755655681,-6.205510687877052,54.09870792335487,1.43499755859375,1.1506168139229658,0.5037496566772433,-1.0419377745324496,2.049437087886936,-0.26909405892760674,1.2765933722820932,1.365001678466804,9.602665736993371,-59.81881210894517,0.7728437156048479,12,0.27500152587890625,-1.2724990844726562,-5.963750839233398,-6.930000305175781,3.6650009155273438,3,0.044157950405452784,-1.6050418013027885,44.415000915527344,-1.1550490294649933,44.834999084472656,-4.828494201761269,44.400001525878906,0.044157950405452784
6161,2023-12-15,44.290000915527344,44.290000915527344,43.150001525878906,43.75,2885702.0,0.010725723961121814,3.222212803232597,-0.5242733548635596,67.62822028082033,74.30137677943779,-0.3515180101673323,-1.05856467862219,-4.92155299055419,-6.653228314884558,53.90572256344035,1.1399993896484375,1.1016183580965375,0.8617507934570341,-0.620948031070931,2.344449617984999,0.1204013811930551,1.603100205721013,0.895000457763679,56.01963022740076,-16.772795967761205,0.7413494122639814,12,-0.19499969482421875,-1.7425003051757812,-5.89375114440918,-7.105001449584961,3.4650001525878835,4,0.040189630672887056,-1.3916686799842326,43.81999969482422,-1.6050418013027885,44.415000915527344,-1.1550490294649933,44.834999084472656,0.040189630672887056
6162,2023-12-18,44.185001373291016,44.185001373291016,43.83000183105469,43.95000076293945,1191347.0,-0.0023707279310423157,2.021264852931628,0.43518557764308624,64.82086660321258,73.34473357191192,-0.09066297459181527,-0.8689521712930883,-4.646190082362679,-6.530081747509556,53.53446020064504,0.45999908447265625,1.064585065435324,0.6747510910034151,-0.783469741903005,2.1329719239098353,-0.05435932544979494,1.4038615074566252,0.9849967956542969,50.85994717534281,-22.647072102041307,0.7291104164532085,12,-0.017499923706054688,-1.3875007629394531,-5.788751602172852,-7.000001907348633,3.6199989318847656,0,0.06291725003718862,3.222212803232597,44.290000915527344,-1.3916686799842326,43.81999969482422,-1.6050418013027885,44.415000915527344,0.06291725003718862
6163,2023-12-19,44.38999938964844,44.61999893188477,44.25,44.34500122070313,973425.0,0.0046395385308586334,-2.1489189013701013,0.1914810726575894,64.03995739052527,71.29631501584961,-0.18149507059223424,-0.9717688809039231,-4.706200937170422,-6.7119638689818615,53.178003778608044,0.4349975585937571,1.0021773784394625,0.7832490921020536,-0.6372863030902849,2.203784487294392,0.07298139450588792,1.4935167896982193,0.6991989135742216,60.9335605280964,-11.617997350043872,0.7102676975961676,12,-0.22249794006347656,-1.4549980163574219,-5.993749618530273,-7.204999923706055,3.5149993896484446,1,0.03964861816693088,2.021264852931628,44.185001373291016,3.222212803232597,44.290000915527344,-1.3916686799842326,43.81999969482422,0.03964861816693088
6164,2023-12-20,44.72999954223633,44.75,44.10499954223633,44.275001525878906,1136076.0,0.007659386286614334,1.6060680790067894,10.111478467278639,68.836716215688,70.45878546095025,-0.45314020208288497,-1.2207794153685825,-4.902655580915706,-7.017135892272563,52.533205001616714,0.6450004577636719,1.0381477372755015,1.0257492065429688,-0.42325549627300774,2.4747539093589452,0.30124685513498406,1.7502515579509534,0.28163088989258256,78.21785356825865,4.170806931498362,0.7245023514079874,12,-0.5624980926513672,-1.4374980926513672,-5.79749870300293,-7.082498550415039,3.709999084472649,2,0.053767019984562126,-2.1489189013701013,44.38999938964844,2.021264852931628,44.185001373291016,3.222212803232597,44.290000915527344,0.053767019984562126
6165,2023-12-21,44.68000030517578,44.75500106811523,44.35499954223633,44.40499877929688,755224.0,-0.0011178009741166228,-1.1333414713541288,0.6044015929574357,65.64278782976103,69.34677368692323,-0.30072985110899,-1.0808878806690672,-4.7031860420842335,-6.927056412384857,51.855136095111355,0.40000152587889914,1.0418578983764206,0.8834999084472628,-0.5674132905012996,2.334413107395825,0.15804330897297802,1.6089565079215475,0.2571649707031298,95.32705393579465,22.811554846465967,0.7254565994742814,12,-0.5124988555908203,-1.2674999237060547,-5.582500457763672,-6.867500305175781,3.5550003051757812,3,0.05091767032990302,1.6060680790067894,44.72999954223633,-2.1489189013701013,44.38999938964844,2.021264852931628,44.185001373291016,0.05091767032990302
6166,2023-12-22,44.63999938964844,44.7400016784668,44.36999893188477,44.36999893188477,731546.0,-0.0008952756323663547,-1.740756439056874,0.9818143986683308,67.72299197749155,68.10831960604847,-0.217789834964762,-0.9298626846743474,-4.477892865710679,-6.847439594518846,51.31077032295875,0.37000274658202414,0.9686668564825709,0.7427490234374972,-0.6440704746419215,2.129568521516916,0.04933927439778785,1.4361587724772065,0.22567933623047054,87.56737585727727,13.624582902864134,0.6934097490397078,12,-0.47249794006347656,-1.1974983215332031,-5.29749870300293,-6.787498474121094,-1.3999977111816406,4,0.06373210706993993,-1.1333414713541288,44.68000030517578,1.6060680790067894,44.72999954223633,-2.1489189013701013,44.38999938964844,0.06373210706993993
6167,2023-12-27,44.77999877929688,44.974998474121094,44.52999877929688,44.55500030517578,619220.0,0.003136187086976383,-2.236343459564549,0.8333262690911628,65.53882866741756,66.54948249150799,-0.3332643423196444,-0.9500267740321604,-4.424734995670001,-6.947485001795151,50.728314052822235,0.44499969482421164,0.9478016708938384,0.7757484436035256,-0.5305206021549225,2.0820174893619736,0.122613920724298,1.4288829664827531,-1.6299972534179759,77.58621445640578,5.730135017642354,0.653134522879224,12,-0.6124973297119212,-1.2449989318847727,-5.264999389648445,-6.844999313354499,-2.649997711181655,2,0.0664359618114545,-1.740756439056874,44.63999938964844,-1.1333414713541288,44.68000030517578,1.6060680790067894,44.72999954223633,0.0664359618114545
6168,2023-12-28,44.2599983215332,44.8650016784668,44.13999938964844,44.7599983215332,660722.0,-0.011612337470721212,1.0422406567664568,-2.2222372927333063,53.32508381064056,64.63305178953158,0.10794645335068509,-0.3337240359680962,-3.6997749287935804,-6.384560240544346,50.23171718350423,0.7250022888183594,0.8923587811053864,0.1837480545043917,-1.0007471339218057,1.368243242930589,-0.408499539708707,0.7759956487174904,-1.0734968566894523,17.8159735163221,-49.097793571990266,0.5922475942131005,12,-0.09999847412109375,-0.5174980163574219,-4.573748588562012,-6.162498474121094,-2.259998321533203,3,0.08009494166469233,-2.236343459564549,44.77999877929688,-1.740756439056874,44.63999938964844,-1.1333414713541288,44.68000030517578,0.08009494166469233
6169,2023-12-29,44.23500061035156,44.415000915527344,44.16999816894531,44.2599983215332,494136.0,-0.0005647924114240421,-2.1612728570373836,0.04999542236328125,55.229597422350835,63.642783355323076,0.1170332812914694,-0.23326361626896386,-3.4626585180264016,-6.316746952511927,49.408817570434344,0.24500274658203125,0.8039575771055993,0.10325031280517294,-0.9944129063162208,1.2009135319265667,-0.4455812967555204,0.6520819223658663,-1.012729205322266,11.377404175613322,-51.9186490084214,0.5488316095606964,12,-0.1725006103515625,-0.49250030517578125,-4.456250190734863,-6.045000076293945,-2.1650009155273438,4,0.0829659346288445,1.0422406567664568,44.2599983215332,-2.236343459564549,44.77999877929688,-1.740756439056874,44.63999938964844,0.0829659346288445
6170,2024-01-02,43.19499969482422,44.375,43.02000045776367,44.20000076293945,861864.0,-0.023510814992143803,1.0,40.20372348542652,38.773245446173796,60.436675040362346,1.1835136663694996,0.8694277894930735,-2.203420962145998,-5.240740890865638,47.99847855635731,1.3549995422363281,0.6426961175086632,-0.9482505798339815,-1.9982287629531896,0.10172760328522656,-1.4732396713935856,-0.4232614882743775,1.779998779296875,8.95137670710315,-49.64902220516209,0.5249890915596029,1,0.8024997711181641,0.5475006103515625,-3.2412500381469727,-4.829999923706055,0.0800018310546875,1,0.12142606711288462,-2.1612728570373836,44.23500061035156,1.0422406567664568,44.2599983215332,-2.236343459564549,44.77999877929688,0.12142606711288462
6171,2024-01-03,42.94499969482422,43.24499893188477,42.47999954223633,43.04999923706055,995355.0,-0.005787706951412619,2.090913294441259,0.10447704541572564,34.304168765369965,57.04593083615761,1.3663473151025585,1.1500376198651594,-1.7040385299966374,-4.9442477927362205,46.36761540313959,0.7649993896484446,0.5256721602193437,-1.1802505493164048,-2.3007127469583963,-0.05978835167441332,-1.7404816481374041,-0.6200194504954055,1.9908988189697254,18.63728864351142,-35.861065854024794,0.5602310988209969,1,0.7824993133544922,0.7975006103515625,-2.8662500381469727,-4.579999923706055,1.2150001525878906,2,0.12318083486131459,1.0,43.19499969482422,-2.1612728570373836,44.23500061035156,1.0422406567664568,44.2599983215332,0.12318083486131459
6172,2024-01-04,42.27000045776367,42.900001525878906,42.060001373291016,42.900001525878906,1045660.0,-0.01571776090015664,1.6666626299568275,6.000036330608538,23.692301191516805,52.56285792515666,1.9457535791223393,1.8522711951753337,-0.7857436523323216,-4.22860357382806,44.702209268596214,0.8849983215332031,0.45407628928554544,-1.8122497558593764,-3.140308853515535,-0.48419065820321805,-2.476279304687452,-1.1482202070313008,2.5676620971679682,7.486597562401913,-40.665988769702146,0.6640295488280777,1,1.2474994659423828,1.3525009155273438,-2.122500419616699,-3.905000686645508,1.6699981689453054,3,0.022947745687212695,2.090913294441259,42.94499969482422,1.0,43.19499969482422,-2.1612728570373836,44.23500061035156,0.022947745687212695
6173,2024-01-05,42.03499984741211,42.03499984741211,41.45000076293945,42.0,739664.0,-0.005559512841415204,32.42866485013624,-0.05555521916306895,24.626846854907328,47.650650218403264,2.024460658052604,2.075132955294073,-0.33465962725622234,-3.952315172322109,43.14775236484393,0.8199996948242188,0.30515781984213675,-1.9720003128051786,-3.5721133313486604,-0.37188729426169687,-2.7720568220769195,-1.1719438035334377,2.6360030366210907,19.730153604277607,-26.760674480869053,0.80005650927174,1,1.177499771118164,1.282501220703125,-1.708749771118164,-3.6700000762939453,1.1199989318847727,4,0.002260050459093055,1.6666626299568275,42.27000045776367,2.090913294441259,42.94499969482422,1.0,43.19499969482422,0.002260050459093055
6174,2024-01-08,42.31499862670898,42.36999893188477,41.81499862670898,42.04499816894531,729808.0,0.006661086720905596,1.9210460272047039,7.714332425067917,32.79997279573516,44.001448547955945,1.5263840059628393,1.7530951363951672,-0.4808100390143224,-4.189857017464583,41.062785098778704,0.5550003051757955,0.17742088338052753,-1.6082513809204144,-3.3784144077495455,0.16191164590871665,-2.4933328943349764,-0.7231698675058524,2.098324087636726,29.5725842526645,-20.69272111906866,0.8850815134145643,1,0.8975009918212962,1.002502441406257,-1.8024988174438406,-3.949998855590813,0.28000259399415484,0,-0.007444136522082978,32.42866485013624,42.03499984741211,1.6666626299568275,42.27000045776367,2.090913294441259,42.94499969482422,-0.007444136522082978
6175,2024-01-09,42.24499893188477,42.47999954223633,41.76499938964844,42.45000076293945,694668.0,-0.001654252560462588,4.396239995393563,-0.7592647536698675,24.27667004791654,39.17407944466983,1.3573999266460035,1.7904533432588465,-0.28243042292952225,-4.057656963697724,38.8114287791794,0.7150001525878906,0.027098266402731497,-1.5992509841918903,-3.52230063963777,0.3237986712539893,-2.56077581191483,-0.6377261564689505,1.9312580263484307,44.289636763943534,-5.031004619709812,0.9615248277229403,1,0.9675006866455007,1.0725021362304616,-1.1524991989135813,-3.7824993133544993,0.6100006103515554,1,-0.0041424841161132875,1.9210460272047039,42.31499862670898,32.42866485013624,42.03499984741211,1.6666626299568275,42.27000045776367,-0.0041424841161132875
6176,2024-01-10,42.76499938964844,42.76499938964844,42.20500183105469,42.32500076293945,851612.0,0.012309160158865406,1.5454513928023375,-2.1463155935988834,33.8268403760478,35.65052519007319,0.6073275393444462,1.2183228108070097,-0.6608483035331716,-4.512201017977631,36.0210032465282,0.55999755859375,-0.18248911914426458,-1.0065004348754911,-2.9791455216174043,0.9661446518664221,-1.9928229782464442,-0.02017789150453808,1.193157072961263,90.6895127450284,39.846634443658886,0.9863225433709565,1,0.3925018310546875,0.5525016784667969,-1.3662500381469727,-4.302499771118164,0.125,2,0.011925690249253718,4.396239995393563,42.24499893188477,1.9210460272047039,42.31499862670898,32.42866485013624,42.03499984741211,0.011925690249253718
6177,2024-01-11,43.32500076293945,43.584999084472656,42.9900016784668,43.04499816894531,1151209.0,0.01309485283019951,-2.0513033696874845,0.6363715179941566,38.77767264021324,34.034146171136825,-0.20201405165119013,0.6046567944310937,-1.0974041165270947,-4.999871136340978,32.963359002109755,0.8199996948242188,-0.36730015771578906,-0.39274902343750284,-2.35182381704729,1.5663257701722841,-1.3722864202423963,0.5867883733673906,0.4325032436966296,87.8220830943562,36.67530851625834,0.979537396804894,1,-0.3924999237060547,-0.00749969482421875,-1.7100019454956055,-4.86250114440918,0.13000106811523438,3,0.019272915632281284,1.5454513928023375,42.76499938964844,4.396239995393563,42.24499893188477,1.9210460272047039,42.31499862670898,0.019272915632281284
6178,2024-01-12,44.810001373291016,44.810001373291016,43.49499893188477,43.49499893188477,1175619.0,0.0342758357576729,-1.0000000000000109,4.696393782101036,50.6791327618411,33.528538986635745,-1.7889157010454468,-0.9299938737801767,-2.4423818926278784,-6.409956990499268,30.05835295684346,1.4850006103515625,-0.5354468458914994,1.093501472473143,-0.8626016899010835,3.0496046348473698,0.11544989128603333,2.071553053660253,-3.3600006103515625,100.0,50.11800381105218,0.9780515811871121,1,-1.6800003051757812,-1.4925003051757812,-2.8550004959106445,-6.252500534057617,-1.2700004577636719,4,-0.019415369781724756,-2.0513033696874845,43.32500076293945,1.5454513928023375,42.76499938964844,4.396239995393563,42.24499893188477,-0.019415369781724756
6179,2024-01-15,44.54499816894531,44.650001525878906,44.36000061035156,44.61999893188477,492349.0,-0.005913929842092269,3.296120482608573,-0.057034694824791045,48.894332006573386,34.65310416001348,-1.6486926224334368,-0.6901358739733325,-2.0435123065794016,-6.0724162126827395,26.885566094534607,0.4500007629394531,-0.7169616502259615,0.8219984054565401,-1.1447126488157409,2.788709459728821,-0.16135712167960037,1.8053539325926806,-3.027797393798828,91.29710897499339,45.21532700179577,0.9833555271361423,1,-1.4149971008300781,-1.2274971008300781,-2.564997673034668,-5.962497711181641,-1.4449996948242188,0,-0.031204387625667795,-1.0000000000000109,44.810001373291016,-2.0513033696874845,43.32500076293945,1.5454513928023375,42.76499938964844,-0.031204387625667795
6180,2024-01-16,45.75500106811523,45.790000915527344,44.6349983215332,44.74499893188477,1607432.0,0.027163608685777607,1.138890066262592,-13.466558160824535,57.663236150823806,37.24855609173057,-2.7461586347540887,-1.8421905606731954,-3.104440321300679,-7.19707932394973,25.316426336915303,1.2450027465820312,-0.7794902825120857,1.935251235961907,-0.23173466795006448,4.102237139873878,0.8517582840059177,3.0187441879178962,-4.17194428100585,99.0237139093366,55.78582900632161,1.083492951955987,1,-2.135000228881829,-2.135000228881829,-3.5450010299682546,-6.942501068115227,-3.0100021362304545,1,-0.06906348538180163,3.296120482608573,44.54499816894531,-1.0000000000000109,44.810001373291016,-2.0513033696874845,43.32500076293945,-0.06906348538180163
6181,2024-01-17,46.06999969482422,46.06999969482422,45.54999923706055,45.59000015258789,1656090.0,0.006884463323256318,1.1666706403134413,0.4752460663378295,58.65771894556708,41.13360250884727,-2.8734310532928404,-2.1259998337489634,-3.276202920368803,-7.422842587300146,24.816119324677192,0.5200004577636719,-0.8445745682646262,2.161249923706052,-0.22243369810147584,4.5449335455135795,0.9694081128022844,3.3530917346098192,-4.318665142578119,100.0,58.58268279959776,1.191841810903764,1,-2.309999465942383,-2.309999465942383,-3.786250114440918,-7.257499694824219,-2.7750015258789062,2,-0.0697851133901588,1.138890066262592,45.75500106811523,3.296120482608573,44.54499816894531,-1.0000000000000109,44.810001373291016,-0.0697851133901588
6182,2024-01-18,46.96500015258789,46.96500015258789,45.93000030517578,45.99499893188477,1871009.0,0.019426969040423625,1.1340176183734465,2.02083780368594,67.28434663658467,45.87332470681141,-3.3887743587614736,-2.95347739749009,-4.030088337745127,-8.230241378637892,24.485036770964566,1.0349998474121094,-0.7156373708802874,2.91725044250488,0.16934471639519444,5.6651561686145655,1.5432975794500337,4.291203305559726,-4.954545691787104,100.0,53.300605614000936,1.373952863054843,1,-2.6000003814697266,-2.7574996948242188,-4.486250877380371,-7.957500457763672,-3.634998321533203,3,-0.08676675715319704,1.1666706403134413,46.06999969482422,1.138890066262592,45.75500106811523,3.296120482608573,44.54499816894531,-0.08676675715319704
6183,2024-01-19,46.1500015258789,47.18000030517578,45.86999893188477,47.00500106811523,1191815.0,-0.017353318940936502,1.1742797174902992,-0.8814417177914174,61.11433368816119,49.01936480596986,-2.155333933341417,-2.1079383036260353,-3.0827923070740084,-7.338356792162237,23.80941313744669,1.3100013732910085,-0.545307225281249,2.014251708984368,-0.8881839435382446,4.91668736150698,0.5630338827230617,3.465469535245674,-3.7431834097351455,63.47521663965692,11.799404365743058,1.4512178262613078,1,-1.6775016784667898,-1.835000991821282,-3.2112512588500906,-6.985000610351555,-2.960002899169922,4,-0.0583965245009358,1.1340176183734465,46.96500015258789,1.1666706403134413,46.06999969482422,1.138890066262592,45.75500106811523,-0.0583965245009358
6184,2024-01-22,47.1349983215332,47.15499877929688,46.5,46.61000061035156,893176.0,0.021343375148145105,1.318585385285327,-0.6140327394894995,73.01400697786454,54.434624464852966,-2.664960935364462,-3.060430263838086,-3.9230912365853214,-8.24043841416671,23.366405483012937,1.004997253417983,-0.20763658189135015,2.8789985656738253,-0.3120345389723198,6.07003167031997,1.2834820133507563,4.474515117996894,-4.25086198648625,98.23175054747233,39.45165500577461,1.5955165523230717,1,-2.4424972534179688,-2.819997787475586,-4.011248588562012,-7.874998092651367,-3.8699989318847656,0,-0.07627023515483011,1.1742797174902992,46.1500015258789,1.1340176183734465,46.96500015258789,1.1666706403134413,46.06999969482422,-0.07627023515483011
6185,2024-01-23,46.95500183105469,47.1150016784668,46.7599983215332,46.9000015258789,1139225.0,-0.0038187439670764878,-1.1193805511273058,0.10476294277930509,73.61603736876589,58.855646352932766,-1.9518470181602368,-2.847236819761477,-3.61797624712964,-7.977092949063078,22.894942771856073,0.375,0.1659497802705019,2.58525199890137,-0.8241419106544257,5.994645908457166,0.8805550441234686,4.289948953679271,-3.6412790989948505,86.19642167589137,21.415749363500993,1.704696954777899,1,-1.8700008392333984,-2.6400012969970703,-3.6437511444091797,-7.585000991821289,-3.7450027465820312,1,-0.0820999511575784,1.318585385285327,47.1349983215332,1.1742797174902992,46.1500015258789,1.1340176183734465,46.96500015258789,-0.0820999511575784
6186,2024-01-24,47.48500061035156,48.31000137329102,46.97000122070313,47.9000015258789,1123319.0,0.011287376395039406,1.170039660476642,-7.545429324454438,81.24626586962559,63.57437893397858,-1.9466102584531981,-3.323567928259024,-4.007993062183161,-8.417579270360832,22.633192202492847,1.3549995422363352,0.5136321348836148,2.973000717163089,-0.7102728107108476,6.656274245037025,1.1313639532261206,4.814637481100057,-3.7846501209801318,66.18852715311276,-5.598238208544913,1.8416367639369695,1,-1.5825004577636648,-2.604999542236328,-4.163749694824219,-8.114999771118164,-4.299999237060547,2,-0.09982103016828192,-1.1193805511273058,46.95500183105469,1.318585385285327,47.1349983215332,1.1742797174902992,46.1500015258789,-0.09982103016828192
6187,2024-01-25,47.75500106811523,47.85499954223633,47.20500183105469,47.29999923706055,750500.0,0.005686015674280176,-1.0155072686625424,-1.0963875356190842,84.12889675095121,67.29101937721303,-1.70101042571725,-3.540799573617967,-4.1382743867066765,-8.598941569095665,22.132361062801092,0.6499977111816406,0.9463997363382148,3.0942510604858313,-0.8645790357633132,7.053081156734976,1.114836012361259,5.073666108610404,-3.5014924726734478,77.25410861245157,-1.071306583143695,1.9794150481245707,1,-1.4200000762939382,-2.874999999999993,-4.4337501525878835,-8.385000228881829,-4.99000167846679,3,-0.09339342057198152,1.170039660476642,47.48500061035156,-1.1193805511273058,46.95500183105469,1.318585385285327,47.1349983215332,-0.09339342057198152
6188,2024-01-26,47.80500030517578,48.11000061035156,47.08000183105469,47.40499877929688,979776.0,0.0010469947846769578,1.03959722925149,0.8791206948589806,83.6810013512926,71.1562048599596,-1.4320910912658817,-3.4905618217968737,-4.076363489007107,-8.558792681622336,22.440020283883342,1.029998779296875,1.3447532305109604,2.9670001983642607,-1.2267533217028728,7.160753718431394,0.8701234383306939,5.063876958397827,-3.0647125763920897,72.09940967077684,-11.880972396997592,2.0968767600335663,1,-1.3325004577636719,-2.924999237060547,-4.3224992752075195,-8.434999465942383,-4.845001220703125,4,-0.09360942256152627,-1.0155072686625424,47.75500106811523,1.170039660476642,47.48500061035156,-1.1193805511273058,46.95500183105469,-0.09360942256152627
6189,2024-01-29,47.90499877929688,47.90499877929688,47.33000183105469,47.70500183105469,1145766.0,0.002091799466221733,4.750057221331775,0.4999904632932422,84.59659092763864,74.14879983516126,-1.1234988525802763,-3.4799338633516115,-4.070009194343562,-8.565629444776,22.764305791567697,0.5749969482421946,1.7211384399061487,2.8834987640380945,-1.5153139687199229,7.282311496796112,0.6840923976590858,5.082905130417103,-2.736345413172309,73.87085183252786,-14.505131997126128,2.1994063663790078,1,-0.9749984741211009,-3.0249977111816477,-4.353747367858894,-8.534997940063484,-6.324996948242195,0,-0.09842396978883938,1.03959722925149,47.80500030517578,-1.0155072686625424,47.75500106811523,1.170039660476642,47.48500061035156,-0.09842396978883938
6190,2024-01-30,48.43999862670898,48.875,47.92499923706055,48.09500122070313,864805.0,0.011167933640430672,-1.7737192945330207,1.7250133516440274,84.62478395396472,77.03402928053879,-1.3830176463070742,-3.7964923103548713,-4.481220062765367,-9.00093589855684,25.233766214138353,0.9700012207031179,1.960277340661115,3.1562486648559513,-1.4064123216868296,7.718909651398732,0.8749181715845609,5.437579158127342,-2.8943834997244267,77.1652676096947,-10.46705614674569,2.2813304932713914,1,-1.0674991607665945,-3.2774982452392507,-4.709997177124016,-9.069997787475579,-6.344997406005845,1,-0.1068331829845911,4.750057221331775,47.90499877929688,1.03959722925149,47.80500030517578,-1.0155072686625424,47.75500106811523,-0.1068331829845911
6191,2024-01-31,48.23500061035156,48.77000045776367,48.08000183105469,48.09000015258789,1412777.0,-0.004231998806135007,-7.36376667514392,0.42029434204272015,81.31380440023803,78.59285792094471,-0.9371716362858038,-3.346433863210258,-4.164996895283295,-8.697063135577665,27.999693692248425,0.6899986267089844,2.255832642337701,2.686750602722171,-1.9181856426903252,7.291686848134667,0.38428248001592635,4.989218725428415,-2.2232716011448517,64.34540153183097,-22.301951759169484,2.302468122706247,1,-0.8625011444091797,-3.072500228881836,-4.444999694824219,-8.864999771118164,-5.88999938964843,2,-0.10417749481277105,-1.7737192945330207,48.43999862670898,4.750057221331775,47.90499877929688,1.03959722925149,47.80500030517578,-0.10417749481277105
6192,2024-02-01,43.2400016784668,45.584999084472656,41.97000122070313,44.5,3843988.0,-0.10355548603046572,1.1078726312429545,-8.689616163742075,43.083696206003225,76.5894537562605,3.882114741711426,1.818180191662229,0.8695203488911147,-3.6299539350927006,29.126405819913536,6.26499938964843,2.2787979682464012,-2.356748390197751,-6.834996985468692,2.1215002050731897,-4.5958726878332214,-0.11762409256228068,5.634998321533203,18.39247910617282,-63.81608740603982,2.2391242976354686,2,2.1824989318847656,1.9224987030029297,0.5649995803833008,-3.8700008392333984,-1.1599998474121094,3,-0.0012719774061241695,-7.36376667514392,48.23500061035156,-1.7737192945330207,48.43999862670898,4.750057221331775,47.90499877929688,-0.0012719774061241695
6193,2024-02-02,42.13000106811523,43.94499969482422,41.93999862670898,43.73500061035156,3340403.0,-0.025670688419615395,-1.0201477062862538,1.273810857369496,40.098403331036245,72.93216446216846,4.874517892240611,3.094309854177716,2.009695943231044,-2.4418297137940996,29.65385368211164,2.0050010681152415,2.2374491510652916,-3.471499061584481,-7.934014460763933,0.9910163375949708,-5.702756761174207,-1.2402413619947552,6.639999389648445,2.7397606889886434,-75.08388235274626,2.231257699589726,2,3.277498245239265,3.0324993133544993,1.7212495803833079,-2.760000228881829,0.21500015258790484,4,0.015072354745649053,1.1078726312429545,43.2400016784668,-7.36376667514392,48.23500061035156,-1.7737192945330207,48.43999862670898,0.015072354745649053
6194,2024-02-05,42.0,42.43000030517578,41.97000122070313,42.0,2080892.0,-0.003085712433404497,-14.333926754835542,-0.0,33.108386612747225,68.43131437816639,4.693042039893207,3.3724070908060355,2.1586673894542514,-2.2275205328148786,30.68579030051457,0.45999908447264914,2.0243092907044655,-3.5857501983642592,-8.099039519700469,0.9275391229719503,-5.8423948590323675,-1.329105537696151,6.496800384521485,0.8651962712236483,-71.20848320511423,2.256644660668105,2,3.407499313354492,3.1625003814697266,1.9512500762939453,-2.6299991607666016,0.4099998474121094,0,0.02285712105887283,-1.0201477062862538,42.13000106811523,1.1078726312429545,43.2400016784668,-7.36376667514392,48.23500061035156,0.02285712105887283
6195,2024-02-06,42.06999969482422,42.32500076293945,41.93999862670898,41.95000076293945,3238892.0,0.0016666594005765312,-4.4999046347506395,100.0,31.600714791567086,62.91514203615989,4.310531624436798,3.4663460395217243,2.10706950791063,-2.2117096598661234,31.93385838883528,0.38500213623047586,1.9059842350355964,-3.507000541687013,-8.048152927496375,1.0341518441223485,-5.77757673459169,-1.2364243487823359,6.164528619384768,1.9033826246451624,-63.88506612989602,2.270576192904679,2,3.3374996185302734,3.092500686645508,1.8325004577636719,-2.6999988555908203,0.24499893188475852,1,-0.011647203882195756,-14.333926754835542,42.0,-1.0201477062862538,42.13000106811523,1.1078726312429545,43.2400016784668,-0.011647203882195756
6196,2024-02-07,43.275001525878906,43.6150016784668,42.02000045776367,42.09500122070313,1347291.0,0.028642782025095626,-1.3984947741587601,9.833423403375978,33.497306336532375,57.28940976789112,2.732936586213718,2.4258878693282497,0.9416210561360217,-3.3246992737597054,33.29529374467151,1.595001220703125,1.5988821424681205,-2.3274988174438462,-6.807481263367457,2.1524836284797644,-4.5674900404056515,-0.08750759448204093,4.70774560083008,36.62558934187336,-23.809406473969666,2.239991222961805,2,2.132497787475586,1.8874988555908203,0.5949983596801758,-3.905000686645508,-1.2750015258789062,2,-0.027267481538276073,-4.4999046347506395,42.06999969482422,-14.333926754835542,42.0,-1.0201477062862538,42.13000106811523,-0.027267481538276073
6197,2024-02-08,44.15999984741211,44.28499984741211,43.459999084472656,43.57500076293945,1481860.0,0.020450567078639237,-1.0245356848648244,0.495761807778104,41.15553909865227,52.56435840648664,1.4352959039277664,1.6934785541127724,0.1067918275580837,-4.110407481528199,34.60857502490477,1.0099983215332031,1.2985460413324574,-1.484250450134276,-5.8898114113328575,2.9213105110643056,-3.687030930733563,0.7185300304650113,3.581037339296877,94.66951236969848,33.18900538994457,2.202780480599289,2,1.2474994659423828,1.0025005340576172,-0.4250001907348633,-4.789999008178711,-2.5600013732910156,3,-0.04110051252220148,-1.3984947741587601,43.275001525878906,-4.4999046347506395,42.06999969482422,-14.333926754835542,42.0,-0.04110051252220148
6198,2024-02-09,43.93999862670898,44.6150016784668,43.5099983215332,44.27000045776367,1052901.0,-0.004981911717919174,1.1666641734109235,-0.5641065769396421,34.76393975357435,47.02739716492394,1.1727142200210992,1.9446633512494529,0.36963725019147375,-3.7818869575998164,34.87979758226484,1.1050033569335938,0.8505633294397228,-1.6607515335083107,-6.117874804938772,2.7963717379221507,-3.8893131692235414,0.56781010220692,3.5689970176000116,74.76626984353322,17.193690329929403,2.228561635715231,2,1.467500686645515,1.2225017547607493,-0.3699979782104421,-4.569997787475579,-1.9249992370605398,4,-0.042330379011975894,-1.0245356848648244,44.15999984741211,-1.3984947741587601,43.275001525878906,-4.4999046347506395,42.06999969482422,-0.042330379011975894
6199,2024-02-12,43.15499877929688,44.24499893188477,42.85499954223633,44.125,1232937.0,-0.01786526790956544,1.2975213906946386,2.9393813288943527,32.86742873496479,41.27657991836839,1.3556275521099224,2.761786837951284,1.1794103115803836,-2.900612813905205,34.999397748185515,1.3899993896484446,0.2935833707337423,-2.376251411437984,-6.94464937904317,2.192146556167202,-4.660450395240581,-0.09205242763538735,4.131236984308103,45.42051463416066,-8.17892044168395,2.2841989838025936,2,2.200000762939446,2.1650009155273366,0.1100015640258718,-3.7849979400634837,-2.1899986267089915,0,-0.018769495574226247,1.1666641734109235,43.93999862670898,-1.0245356848648244,44.15999984741211,-1.3984947741587601,43.275001525878906,-0.018769495574226247
6200,2024-02-13,42.59500122070313,42.75500106811523,41.95000076293945,42.75500106811523,1088107.0,-0.012976423923858449,9.062513411058669,0.1649480887210814,28.012583017728744,35.35422198697848,1.116759111017636,3.23897047362874,1.7633426960570304,-2.2352831999581184,34.43568817726606,1.204998016357429,-0.31276229612171846,-2.7782489776611285,-7.52900401043096,1.9725060551087026,-5.153626494046044,-0.402871461276213,4.477385057426012,24.202635504012495,-26.655794490946686,2.375377516384917,2,1.1674976348876882,2.7249984741210866,0.6699991226196218,-2.9724998474121165,-1.6650009155273509,1,-0.004343264889991483,1.2975213906946386,43.15499877929688,1.1666641734109235,43.93999862670898,-1.0245356848648244,44.15999984741211,-0.004343264889991483
6201,2024-02-14,42.85499954223633,43.06499862670898,42.56999969482422,42.57500076293945,933178.0,0.0061039632370483154,-2.413774959879986,-1.7499940395299936,27.947773980245955,33.67245285078322,0.014921018428545096,2.873066381059189,1.5198329897864085,-2.3953518111135423,33.56876603534761,0.4949989318847585,-0.9825801739918063,-2.3575006484985366,-7.225122217684188,2.5101209206871147,-4.791311433091366,0.0763101360942926,4.01209122983601,33.95866673155705,-13.000701167995395,2.4338107845928265,2,0.4225006103515625,2.552499771118164,0.4100008010864258,-2.2974987030029297,-1.5900001525878906,2,-0.012600651529470763,9.062513411058669,42.59500122070313,1.2975213906946386,43.15499877929688,1.1666641734109235,43.93999862670898,-0.012600651529470763
6202,2024-02-15,42.88999938964844,43.31499862670898,42.77999877929688,43.310001373291016,870545.0,0.0008167039502033901,1.488391692763565,-1.5000136239782016,27.850366135508253,32.31155982905789,-0.08375557783324439,2.6531531266271244,1.5077100300463684,-2.3281660768466708,32.028100940308704,0.5349998474120952,-1.7520086577003013,-2.118750762939456,-7.018541006842177,2.7810394809632655,-4.56864588489082,0.3311443590119083,3.780007696609367,35.271981380275804,-8.155910859267252,2.449895121951362,2,0.3875007629394531,2.5174999237060547,0.3475017547607422,-1.81249809265136,-1.25,3,-0.020750743817059658,-2.413774959879986,42.85499954223633,9.062513411058669,42.59500122070313,1.2975213906946386,43.15499877929688,-0.020750743817059658
6203,2024-02-16,43.45500183105469,43.70000076293945,43.00500106811523,43.18000030517578,933855.0,0.013173290964014761,-1.2239990234374722,-0.65476244539105,30.752604290413274,32.049806237687456,-0.49287180690419063,1.9772716354153772,0.9594039831798966,-2.7777982943190764,30.249679023903138,0.8100013732910156,-2.509718750545211,-1.4189983367919936,-6.334843052864031,3.4968463792800435,-3.8769206948280157,1.0389240212440285,3.0258049168211656,65.57744090954402,24.926329509086194,2.4579223580360203,2,-0.17750167846679688,1.9524974822998047,-0.3300008773803711,-2.1525020599365234,-2.2900009155273438,4,-0.04268791344539613,1.488391692763565,42.88999938964844,-2.413774959879986,42.85499954223633,9.062513411058669,42.59500122070313,-0.04268791344539613
6204,2024-02-19,43.540000915527344,43.599998474121094,42.915000915527344,43.290000915527344,690475.0,0.0019560253340482614,2.7027383701748597,0.9090858648911083,27.947798719895715,31.643926674168412,-0.3759880886112583,1.6960947241314415,0.8779261444312496,-2.7503921157763997,28.351230702213588,0.68499755859375,-2.5231657356337394,-1.1542493820190458,-5.9841454271308905,3.675646663092799,-3.5691974045749717,1.26069864053688,2.759173507501835,90.85715157645089,52.56007796825304,2.414948022555923,2,-0.25749969482421875,1.8674983978271484,-0.3162498474121094,-1.7474994659423828,-2.0,0,-0.03502529843390645,-1.2239990234374722,43.45500183105469,1.488391692763565,42.88999938964844,-2.413774959879986,42.85499954223633,-0.03502529843390645
6205,2024-02-20,43.099998474121094,43.560001373291016,42.82500076293945,43.46500015258789,906898.0,-0.010105705837257672,1.648631186808806,-1.4600067138671875,27.368877991569647,30.962990191394777,0.25198334224958785,1.931511538744033,1.321728851704627,-2.198683290289914,26.354007396034483,0.7350006103515625,-2.4070969794237698,-1.4015016555786133,-6.1586590092803775,3.355655698123151,-3.780080332429499,0.9770770212722724,3.0248089170552745,46.90250250655756,11.408775301920791,2.378578676850883,2,0.18250274658203125,2.3075008392333984,0.12375259399414062,-1.3074970245361328,-1.875,1,-0.04953592568721643,2.7027383701748597,43.540000915527344,-1.2239990234374722,43.45500183105469,1.488391692763565,42.88999938964844,-0.04953592568721643
6206,2024-02-21,42.74499893188477,43.400001525878906,42.68999862670898,43.34500122070313,693421.0,-0.008236648603351493,1.00000000000006,1.6438343279370422,46.30870535866683,31.535564220285284,0.5854634865954722,2.0165859036664884,1.663747893769596,-1.743445919439587,23.613234868855677,0.710002899169929,-2.1939606918540093,-1.519501113891593,-6.120547550054518,3.0815453222713316,-3.820024331973052,0.7810221041898657,3.212416108712901,5.4455632520805635,-30.880738900571043,2.300523218081461,2,0.5375022888183523,2.6625003814697195,0.8750019073486257,-0.6499977111816477,-1.704998016357429,2,-0.04246107549566758,1.648631186808806,43.099998474121094,2.7027383701748597,43.540000915527344,-1.2239990234374722,43.45500183105469,-0.04246107549566758
6207,2024-02-22,43.29499816894531,43.915000915527344,43.19499969482422,43.49499893188477,1919624.0,0.012866984461433084,-2.6000267030336555,0.3333333333333452,59.47922712811371,34.28170726190077,-0.11190816961620698,1.1755958442012258,1.1010887302949826,-2.195538064369771,20.7684686856886,1.170001983642571,-1.9408748181183313,-0.7465017318725558,-5.058479899742906,3.5654764359977946,-2.902490815807731,1.4094873520626194,2.5017202150968103,49.387625456595345,8.448801878977818,2.1559890839351765,2,-0.19749832153320312,2.1125011444091797,0.46500205993652344,-0.9124984741210938,-3.3349990844726562,3,-0.04688760515418977,1.00000000000006,42.74499893188477,1.648631186808806,43.099998474121094,2.7027383701748597,43.540000915527344,-0.04688760515418977
6208,2024-02-23,43.33000183105469,43.47000122070313,42.8849983215332,43.34500122070313,925416.0,0.0008084920565831766,3.4151263891286243,0.07499666215265832,60.99174512538687,37.406631305281,-0.27104246508562824,0.8307393555238676,1.039547450153421,-2.123213984868343,17.544667619476638,0.585002899169929,-1.7839765764510176,-0.4877481460571289,-4.425647754876394,3.450151462762136,-2.4566979504667614,1.4812016583525036,2.312447762694113,52.24506192254182,5.979541951423009,1.9689498044096323,2,-0.39750099182128906,2.0774974822998047,0.9562482833862305,-0.5000019073486328,-3.4500007629394602,4,-0.039003054927060354,-2.6000267030336555,43.29499816894531,1.00000000000006,42.74499893188477,1.648631186808806,43.099998474121094,-0.039003054927060354
6209,2024-02-26,43.18999862670898,43.5,43.04999923706055,43.22999954223633,824624.0,-0.0032310915861851752,-1.8125074505877024,2.666836215665538,59.15030826086763,40.86637855451866,-0.14030722910398907,0.6317871175280274,1.1643789066365073,-1.8762462388516639,14.155772035418076,0.4500007629394531,-1.8022503130946461,-0.39200134277344745,-3.8327910617473506,3.0487883762004557,-2.112396202260399,1.3283935167135041,2.3043529283582274,40.816250268585094,-10.603872240168208,1.7203948594869511,2,0.05250167846680398,2.217500686645515,1.203751564025886,0.1575012207031321,-3.3499984741210866,0,-0.04688580170339163,3.4151263891286243,43.33000183105469,-2.6000267030336555,43.29499816894531,1.00000000000006,42.74499893188477,-0.04688580170339163
6210,2024-02-27,43.26499938964844,43.39500045776367,42.60499954223633,43.25,852111.0,0.0017365308016721315,4.745429324455542,-0.37497615868770756,49.89977830441097,43.30549014609254,-0.12323341973578295,0.15727339625978942,1.0939467050845906,-1.8429999066745282,10.219822609472459,0.7900009155273438,-1.732548968825128,-0.05825061798095987,-2.629210649083568,2.512709413121648,-1.3437306335322674,1.2272293975703477,2.0871780482844358,50.3816149256426,-2.7897108793720022,1.2854800155513046,2,-0.0049991607666015625,2.1424999237060547,1.2387514114379883,0.2625007629394531,-3.0249977111816406,1,-0.03987053041618249,-1.8125074505877024,43.18999862670898,3.4151263891286243,43.33000183105469,-2.6000267030336555,43.29499816894531,-0.03987053041618249
6211,2024-02-28,43.209999084472656,43.39500045776367,42.95500183105469,43.29999923706055,701580.0,-0.001271242481259316,2.1428182177354533,-6.000254323499491,38.581742121426316,44.49786525563899,-0.014059231355545876,-0.19340509389118665,1.1378187948660212,-1.6962977872397502,6.07116958577025,0.4399986267089844,-1.565955185676195,0.13799915313720845,-0.9879360893451619,1.2639343956195788,-0.4249684681039767,0.7009667743783936,2.0056912010112597,46.18312274867578,-1.6671268400475228,0.562967621241184,2,0.05000114440917969,2.197500228881836,1.4900016784667969,0.33500099182128906,-2.9699974060058594,2,-0.04593845527446139,4.745429324455542,43.26499938964844,-1.8125074505877024,43.18999862670898,3.4151263891286243,43.33000183105469,-0.04593845527446139
6212,2024-02-29,43.185001373291016,43.6150016784668,43.13999938964844,43.400001525878906,1737074.0,-0.0005785168181274836,-2.1147270339566004,2.3888865341414824,40.479237099793956,45.57860223445907,0.06390552805583383,-0.18207417538712178,1.1545533423286969,-1.5706693673821448,5.2847579307215815,0.4750022888183594,-1.279736715939265,0.11575145721435831,-1.0087237931200548,1.2402267075487714,-0.44648616795284823,0.6779890823815649,1.899661245841905,57.425802406653425,12.44404768884744,0.5622376251672072,2,0.07499885559082031,2.2224979400634766,2.206249237060547,0.9249992370605469,-3.2350006103515625,3,-0.04967003333454356,2.1428182177354533,43.209999084472656,4.745429324455542,43.26499938964844,-1.8125074505877024,43.18999862670898,-0.04967003333454356
6213,2024-03-01,42.76499938964844,43.54499816894531,42.400001525878906,43.47000122070313,1007502.0,-0.009725644790701371,1.6783681045098424,3.2790759567786565,44.58335099393877,47.42699693157497,0.4198939447338361,0.3035000866192661,1.5546326240947366,-1.0669454970312273,4.671267558382899,1.1449966430664062,-1.0088628511236735,-0.3360004425048828,-1.3819279469803831,0.7099270619706175,-0.858964194742633,0.18696330973286734,2.193876669787528,30.040972669188864,-14.270386230470184,0.5229637522377487,3,0.3925018310546875,2.6424999237060547,2.842501640319824,1.345001220703125,-3.0149993896484375,4,-0.06559102876673373,-2.1147270339566004,43.185001373291016,2.1428182177354533,43.209999084472656,4.745429324455542,43.26499938964844,-0.06559102876673373
6214,2024-03-04,42.959999084472656,43.22999954223633,42.685001373291016,43.06999969482422,748007.0,0.004559796506659497,1.5348734053689608,0.15602882929679734,55.64137456104551,50.56838543929451,0.1497127562257745,0.19405817897515476,1.3306044798372625,-1.180390862172601,4.0246234040049265,0.5449981689453125,-0.7224579802280715,-0.1890007019042983,-1.1018252720418928,0.7238238682332963,-0.645412986973092,0.2674115831644954,1.8781218776542303,46.09032825230373,-0.7330620596573922,0.4564122850687969,3,0.19750213623046875,2.447500228881836,2.7162513732910156,1.4000015258789062,-3.1899986267089844,0,-0.07169455498127919,1.6783681045098424,42.76499938964844,-2.1147270339566004,43.185001373291016,2.1428182177354533,43.209999084472656,-0.07169455498127919
6215,2024-03-05,41.58000183105469,42.775001525878906,41.54999923706055,42.72999954223633,1024253.0,-0.03212284177903424,-1.0247923201815918,10.454466638923568,35.36170365588423,49.35205191676311,1.443191013720245,1.618442187954777,2.6665509628835906,0.2757204559890454,3.642902891046536,1.4099998474121094,-0.5330041927964402,-1.5444980621337905,-2.5951559809418967,-0.49384014332568427,-2.06982702153784,-1.019169102729741,3.142194237655481,1.4529084030384536,-45.05635298816686,0.525328959404052,3,1.1524982452392578,3.632497787475586,4.32499885559082,2.917499542236328,-2.3300018310546875,1,-0.04184708037139262,1.5348734053689608,42.959999084472656,1.6783681045098424,42.76499938964844,-2.1147270339566004,43.185001373291016,-0.04184708037139262
6216,2024-03-06,42.09500122070313,42.09500122070313,41.30500030517578,41.58000183105469,1052261.0,0.01238574716136287,2.067968356493084,-0.447826447514643,41.778727352485525,47.38532971947109,0.9233983640936927,1.0651165332527057,2.113866455665743,-0.14295130387748145,4.302331252273675,0.7900009155273509,-0.30712174437213235,-0.9704986572265568,-2.113996203803268,0.17299888935015417,-1.5422474305149123,-0.3987498839382013,2.436863038108058,34.19915350101508,-13.164312143111196,0.5717487732883558,3,0.36499977111815696,2.9424991607665945,4.172498703002923,3.042499542236321,-3.135002136230476,2,-0.04406697917671065,-1.0247923201815918,41.58000183105469,1.5348734053689608,42.959999084472656,1.6783681045098424,42.76499938964844,-0.04406697917671065
6217,2024-03-07,42.34500122070313,42.52000045776367,41.90999984741211,41.915000915527344,1319799.0,0.00593894744625989,-1.7727146622277707,0.8349530384284933,37.72124379268331,44.7997184602818,0.5861049974953261,0.7084943946051752,1.8237960851730932,-0.29299445083257325,4.764103693943928,0.6100006103515625,-0.02154494755225045,-0.6297487258911048,-1.6927646604647748,0.4332672086825653,-1.1612566931779398,-0.09824075860426973,1.9287139218172271,46.428656578145485,1.3125787002006177,0.5315079672868365,3,0.11499977111815696,1.0999984741210866,3.9224987030029226,2.8174991607665945,-3.5149993896484446,3,-0.04971069740357381,2.067968356493084,42.09500122070313,-1.0247923201815918,41.58000183105469,1.5348734053689608,42.959999084472656,-0.04971069740357381
6218,2024-03-08,42.08000183105469,42.27999877929688,41.67499923706055,42.22999954223633,872269.0,-0.006258103247352875,3.8400701915005064,-0.3488316388992331,34.46810997355692,42.05725198391394,0.7321371585991088,0.871695027591457,2.061583357760945,0.07830149387540075,5.094058922870787,0.6700019836425852,0.0018297012835333248,-0.8017482757568359,-1.8342111909368128,0.23071463942314097,-1.3179797333468244,-0.2855168181668475,1.9562161244781038,40.25983548244545,0.8912910258320892,0.5162314575899868,3,0.37999916076660156,0.8799991607666016,3.212498664855957,3.082498550415039,-3.770000457763672,4,-0.050617893902830335,-1.7727146622277707,42.34500122070313,2.067968356493084,42.09500122070313,-1.0247923201815918,41.58000183105469,-0.050617893902830335
6219,2024-03-11,42.34500122070313,42.435001373291016,41.79499816894531,41.79999923706055,814698.0,0.006297513738530158,-1.306300733378697,-3.633401998931916,41.65749172569271,41.14144236405636,0.373999779873067,0.5722403044506308,1.7726959864481202,-0.07618454806094377,5.855784422131785,0.6400032043457031,-0.11665222081730775,-0.496249008178701,-1.5469663737293686,0.5544683573719666,-1.0216076909540348,0.02910967459663283,1.4727193228010975,70.74830285038144,30.997120726426004,0.5253586827753348,3,0.11499977111815696,0.614999771118157,2.9399986267089773,2.8174991607665945,-3.915000915527351,0,-0.06128235082998168,3.8400701915005064,42.08000183105469,-1.7727146622277707,42.34500122070313,2.067968356493084,42.09500122070313,-0.06128235082998168
6220,2024-03-12,42.40999984741211,42.70000076293945,41.8650016784668,42.5,1056807.0,0.0015349775613466843,2.4081478540455117,-0.16513729360462867,46.04487560575756,41.97067941787094,0.19552681622963064,0.5192957656205479,1.7175996168196122,-0.021825036087385286,5.96176818569408,0.8349990844726562,-0.25594816143880905,-0.42200031280517436,-1.4850307582635267,0.641030132653178,-0.9535155355343505,0.10951490992400181,1.2067030770258427,79.21141072654235,33.66999457470882,0.5315152227291752,3,0.05000114440917969,0.5500011444091797,2.875,2.752500534057617,-4.310001373291016,1,-0.062249455297027856,-1.306300733378697,42.34500122070313,3.8400701915005064,42.08000183105469,-1.7727146622277707,42.34500122070313,-0.062249455297027856
6221,2024-03-13,42.31499862670898,42.97000122070313,42.31499862670898,42.54499816894531,1099431.0,-0.002240066518390482,-4.695686066375636,2.5555461365660097,37.03705198782934,41.58821440543043,0.16787497303749888,0.6026662012391384,1.8296628154832533,0.20732460396119734,6.194590129698035,0.6550025939941548,-0.3838605486171929,-0.49000148773193786,-1.5777167922508468,0.5977138167869711,-1.0338591399913923,0.053856164527516626,1.116768088188003,49.42072658825111,4.185482110413538,0.5438576522594539,3,0.1100006103515696,0.6450023651123118,2.970001220703132,2.8475017547607493,-3.7749977111816335,2,-0.07243291329742285,2.4081478540455117,42.40999984741211,-1.306300733378697,42.34500122070313,3.8400701915005064,42.08000183105469,-0.07243291329742285
6222,2024-03-14,42.0,42.42499923706055,41.81999969482422,42.29499816894531,1017375.0,-0.007444136522082978,1.1801773317753796,1.2826032872804076,33.62065725582177,40.370137323417424,0.33201937902038736,0.8933733066207452,2.180175461760186,0.654325306309957,6.780307098331933,0.6049995422363281,-0.46440602377284534,-0.7605001449584989,-1.904917913201821,0.38391762328482315,-1.3327090290801635,-0.18829126083683434,1.2616254021192859,25.09654556862454,-18.456723713856054,0.572208884121661,3,0.2674999237060547,0.9600009918212891,3.2849998474121094,3.1625003814697266,-3.490001678466797,3,-0.07238097417922251,-4.695686066375636,42.31499862670898,2.4081478540455117,42.40999984741211,-1.306300733378697,42.34500122070313,-0.07238097417922251
6223,2024-03-15,41.599998474121094,42.10499954223633,41.45500183105469,41.900001525878906,2557613.0,-0.009523845854259694,-1.2033957482025552,1.0169658097553407,31.597202905883904,37.69856269506614,0.613950135226581,1.2092773753109967,2.6193511078138343,1.1707330739132118,7.592708995805069,0.6499977111816406,-0.5012611625976433,-1.067751502990724,-2.2741743840386874,0.13867137805723928,-1.6709629435147022,-0.46454006246674595,1.505096920242714,9.570739371720322,-32.91065938779156,0.6032114405239816,3,0.5375022888183594,1.3600025177001953,3.6850013732910156,3.562501907348633,-2.6599998474121165,4,-0.0665864602083962,1.1801773317753796,42.0,-4.695686066375636,42.31499862670898,2.4081478540455117,42.40999984741211,-0.0665864602083962
6224,2024-03-18,42.01499938964844,42.09500122070313,41.709999084472656,41.8849983215332,1152825.0,0.0099759839122473,1.6551438380489303,-0.43333248563145316,36.587971414304356,37.83481466822393,0.05677450320506949,0.7106021970837872,2.240127766299402,0.8311850297916692,8.517544292317508,0.49500274658203836,-0.5468721234706564,-0.576500511169435,-1.7429072240924555,0.5899062017535854,-1.1597038676309452,0.00670284529207521,0.9460883975803256,36.96355011230053,-4.331868850883261,0.5832033564615114,3,0.12250137329101562,0.7600002288818359,3.270000457763672,3.147500991821289,-4.724998474121094,0,-0.08818274592835651,-1.2033957482025552,41.599998474121094,1.1801773317753796,42.0,-4.695686066375636,42.31499862670898,-0.08818274592835651
6225,2024-03-19,40.96500015258789,41.90999984741211,40.650001525878906,41.85499954223633,1838698.0,-0.024991056820513613,1.5199966430664062,-6.846092901787024,30.150301229810978,36.542767321260094,1.1290982595042465,1.6785097106641729,3.3166977952116454,1.94762501947379,9.773479943869395,1.3649978637695312,-0.6179396612789105,-1.5197498321533232,-2.86698221433263,-0.1725174499740163,-2.193366023242973,-0.8461336410636733,1.863600636076633,13.577528799323838,-25.980170806991502,0.6736161910896524,3,0.845001220703125,1.3175010681152344,4.372499465942383,4.197500228881836,-3.1949996948242188,1,-0.0618820905155536,1.6551438380489303,42.01499938964844,-1.2033957482025552,41.599998474121094,1.1801773317753796,42.0,-0.0618820905155536
6226,2024-03-20,40.93000030517578,41.3849983215332,40.86999893188477,40.97000122070313,1199582.0,-0.0008543841640850092,-5.437345031471015,0.04494487972980722,30.097067765623322,35.69563665158676,1.0968046476492788,1.655437694826034,3.361645831630227,2.0517720078208654,10.987703894381381,0.5149993896484304,-0.7633722468956066,-1.4639997482299805,-2.9723081584024627,0.044308661942501715,-2.218153953316225,-0.7098455431437358,1.6807405572101786,15.774599456270618,-20.633816298677413,0.7541542050862414,3,0.8800010681152344,1.3525009155273438,3.6112489700317383,4.232500076293945,-3.4099998474121094,2,-0.06914248253002875,1.5199966430664062,40.96500015258789,1.6551438380489303,42.01499938964844,-1.2033957482025552,41.599998474121094,-0.06914248253002875
6227,2024-03-21,41.26499938964844,41.435001373291016,40.55500030517578,40.93000030517578,1905468.0,0.008184683165768147,1.6073987838234962,-8.37478542818848,36.55912581814407,35.92797174542977,0.6621260976153209,1.2232764743428248,3.0226394848135385,1.774918158200066,12.222054932319178,0.8800010681152344,-0.7014813916240854,-1.027500724792482,-2.553625702657179,0.49862425307221514,-1.7905632137248304,-0.2644382358601334,1.1496675390868205,45.806415093410905,8.23761079625659,0.763062488932349,3,0.4975013732910156,0.970001220703125,3.077500343322754,3.897500991821289,-4.235000610351555,3,-0.06603655675334086,-5.437345031471015,40.93000030517578,1.5199966430664062,40.96500015258789,1.6551438380489303,42.01499938964844,-0.06603655675334086
6228,2024-03-22,41.63999938964844,41.724998474121094,40.61999893188477,41.05500030517578,1399271.0,0.009087604641866864,1.9271617538576393,1.7462706962126215,38.54165838823591,35.58176804126791,0.24378460682676462,0.7538228941667597,2.6000338016556697,1.4592376111578318,13.649630225452992,1.104999542236321,-0.6978277087474893,-0.5680006027221651,-2.038379347312322,0.9023781418679917,-1.303189975017247,0.16718876957291684,0.5515075442596853,70.4544441196721,32.560555857201265,0.7351893722950786,3,0.12250137329101562,0.595001220703125,2.702500343322754,3.522500991821289,-4.95000076293946,4,-0.07516813434184011,1.6073987838234962,41.26499938964844,-5.437345031471015,40.93000030517578,1.5199966430664062,40.96500015258789,-0.07516813434184011
6229,2024-03-25,41.165000915527344,41.709999084472656,40.97999954223633,41.69499969482422,1218282.0,-0.01140726419508975,1.6071525885558584,-0.9059822371767283,45.72604242292813,35.54634213206464,0.5965288627777667,1.1271232861718943,3.029468695182132,1.9884417236433052,15.12821241476749,0.7299995422363281,-0.7082324068179204,-0.9417491912841811,-2.4062814370354957,0.5227830544671335,-1.6740153141598384,-0.20948306840852382,0.8301252229328995,45.0185104376346,2.411187806223367,0.7322661228756587,3,0.5974998474121094,1.0699996948242188,3.1774988174438477,3.997499465942383,-4.245002746582031,0,-0.05405082568525099,1.9271617538576393,41.63999938964844,1.6073987838234962,41.26499938964844,-5.437345031471015,40.93000030517578,-0.05405082568525099
6230,2024-03-26,41.540000915527344,41.540000915527344,41.02000045776367,41.13999938964844,816952.0,0.009109680351265359,1.5999923706345724,-0.7547215984338113,44.11452029436697,36.33272749945771,0.09514711198193027,0.6495682737682102,2.5733152470290364,1.669579929806119,16.36887519858595,0.5200004577636719,-0.6711694300125544,-0.480499267578125,-1.8584414462869887,0.8974429111307387,-1.1694703569325569,0.20847182177630685,0.28231012293876745,84.18821810973304,38.843589993437135,0.6889710893544329,3,-0.05000114440917969,0.6949996948242188,2.804999351501465,3.622499465942383,-4.400001525878906,1,-0.1023110232626736,1.6071525885558584,41.165000915527344,1.9271617538576393,41.63999938964844,1.6073987838234962,41.26499938964844,-0.1023110232626736
6231,2024-03-27,41.224998474121094,41.54499816894531,41.099998474121094,41.49499893188477,1187068.0,-0.007583111084826788,1.4054106997412183,-0.6749985694940001,38.28448710663911,36.8509308162152,0.26739218930243425,0.8519125573669157,2.791675775216781,2.0332316014459906,17.67387917282386,0.44499969482421875,-0.7090582197799478,-0.696251678466794,-1.9972509736522213,0.6047476167186332,-1.3467513260595112,-0.045752030874076866,0.4850006103515625,57.26489038433951,11.559306458478176,0.6504996475927152,3,0.10500144958496094,1.0100021362304688,3.120001792907715,3.937501907348633,-3.1949996948242116,2,-0.08380832369287505,1.5999923706345724,41.540000915527344,1.6071525885558584,41.165000915527344,1.9271617538576393,41.63999938964844,-0.08380832369287505
6232,2024-03-28,41.040000915527344,41.31499862670898,41.00500106811523,41.25,1539715.0,-0.004487509167765857,-1.214277929155201,0.7777730682829448,38.93615328924514,37.666369747699775,0.33737137450272314,0.914878887395659,2.847036231759006,2.2586323110113895,19.297140711555556,0.30999755859375,-0.7907065698969546,-0.7739992141723633,-1.9870274180052974,0.4390289896605708,-1.3805133160888303,-0.16748511225589624,0.5313983154296906,38.00924503484973,-8.03880591782682,0.6065141019164659,3,0.2849998474121094,1.1949996948242188,3.304999351501465,4.122499465942383,-2.8400001525878906,3,-0.08576998974753658,1.4054106997412183,41.224998474121094,1.5999923706345724,41.540000915527344,1.6071525885558584,41.165000915527344,-0.08576998974753658
6233,2024-04-02,39.959999084472656,40.849998474121094,39.959999084472656,40.68999862670898,2255010.0,-0.0263158335029684,-1.438356021216001,3.4762034514077773,28.37713145800987,36.754054197000386,1.2966291423986647,1.8698295468354331,3.80845227033484,3.372049559398036,20.64382783035998,1.0800018310546875,-0.86249686156129,-1.7137510299682646,-3.10006357225825,-0.327438487678279,-2.4069073011132573,-1.0205947588232718,1.5849990844726562,0.0,-41.15050411295246,0.6931562711449925,4,0.9750003814697266,1.8275012969970703,4.2925004959106445,5.20250129699707,-1.8799972534179688,1,-0.07332333264027258,-1.214277929155201,41.040000915527344,1.4054106997412183,41.224998474121094,1.5999923706345724,41.540000915527344,-0.07332333264027258
6234,2024-04-03,39.88000106811523,40.150001525878906,39.66999816894531,39.900001525878906,1167343.0,-0.0020019524071639427,-1.1818024188304652,0.027397904528006237,27.12477994779448,36.41788516566522,1.1643755087305934,1.7995127374905238,3.7347356791408046,3.4844589112987663,22.135534791197635,0.48000335693359375,-0.9019537908357904,-1.639749145507821,-3.1064049582918685,-0.17309333272377359,-2.3730770518998483,-0.9064212391157938,1.4430972290039108,11.200154622395454,-24.09756264580988,0.7333279063920238,4,0.8174972534179759,1.7624988555908274,4.289999008178718,5.282499313354499,-1.720001220703118,2,-0.07999002898615049,-1.438356021216001,39.959999084472656,-1.214277929155201,41.040000915527344,1.4054106997412183,41.224998474121094,-0.07999002898615049
6235,2024-04-04,39.84000015258789,39.97999954223633,39.36999893188477,39.79999923706055,1170287.0,-0.0010030319572713609,2.812507450587658,-1.9999999999992895,27.39726790957323,36.11790740388188,1.1488242188798452,1.794477076724931,3.623190623421195,3.5468284317286916,22.867947331405734,0.6100006103515554,-0.9042990617640569,-1.592749977111815,-3.239704184487472,0.054204230263842135,-2.4162270807996435,-0.7692728734239864,1.218602124023434,21.6092591066061,-11.410333433911088,0.823477103687827,4,0.7074985504150391,1.6525001525878906,4.484999656677246,5.322500228881836,-1.8800010681152344,3,-0.07329322220027412,-1.1818024188304652,39.88000106811523,-1.438356021216001,39.959999084472656,-1.214277929155201,41.040000915527344,-0.07329322220027412
6236,2024-04-05,40.2400016784668,40.2400016784668,39.15999984741211,39.25,1703995.0,0.010040198904289532,1.1818181818181819,24.749475491131033,34.17268087389479,35.852746854520845,0.7159423797376405,1.3158420187806854,3.056080570506694,3.1747823269362456,23.309383087712597,1.0800018310546875,-0.9576984462543265,-1.0999984741210938,-2.798059130217176,0.5980621819749885,-1.9490288021691313,-0.2509681460730562,0.5146519960937468,50.1161226368337,15.429478267563404,0.849030328048041,4,0.2024974822998047,1.1474990844726562,4.093748092651367,4.92249870300293,-2.0700035095214844,4,-0.07703782702566908,2.812507450587658,39.84000015258789,-1.1818024188304652,39.88000106811523,-1.438356021216001,39.959999084472656,-0.07703782702566908
6237,2024-04-08,40.2400016784668,40.5,40.08000183105469,40.09000015258789,950829.0,0.0,-3.9412081500762945,0.15151643592282765,36.82173608651969,35.66164437655238,0.6205093191670414,1.2122052914778862,2.8768223741917254,3.1999079678508835,24.102247105871783,0.4199981689453125,-0.8756356867657686,-0.9947484970092759,-2.6914707739133377,0.7019737798947858,-1.8431096354613032,-0.1463873585572486,-1.0800018310546875,63.90548571970304,24.96608639291479,0.8483611384520294,4,0.19499778747558594,1.1474990844726562,4.093748092651367,4.92249870300293,-2.0700035095214844,0,-0.054920546893330036,1.1818181818181819,40.2400016784668,2.812507450587658,39.84000015258789,-1.1818024188304652,39.88000106811523,-0.054920546893330036
6238,2024-04-09,39.95000076293945,40.25,39.68000030517578,40.16999816894531,1233887.0,-0.007206781894408487,1.9999899613512022,-1.466634453995219,29.493558199705276,33.85803501841651,0.721440711938925,1.4065653311923683,2.978887470282835,3.4981151707435174,24.86676671508084,0.5699996948242188,-0.7963479780751896,-1.1782493591308594,-2.918418816561143,0.5619200982994244,-2.0483340878460012,-0.3081646304157175,-0.7900009155273438,58.95528549020278,18.9494433336881,0.8700847287151418,4,0.4024982452392578,1.4024982452392578,4.383749008178711,5.212499618530273,-2.229999542236321,1,-0.043804755108376114,-3.9412081500762945,40.2400016784668,1.1818181818181819,40.2400016784668,2.812507450587658,39.84000015258789,-0.043804755108376114
6239,2024-04-10,39.75,40.209999084472656,39.47000122070313,40.06999969482422,1053606.0,-0.00500627682402921,1.4666658189539836,1.4545612179431604,35.48387390811733,32.899074308833214,0.7818335894853874,1.4779629845221365,2.9815298150510188,3.7007716951578047,25.907929055088243,0.7399978637695241,-0.796264481764652,-1.248500061035159,-2.9936461031164825,0.4966459810461643,-2.1210730820758243,-0.37592703999449384,-0.5632001495361294,44.029857119676144,0.652879199861097,0.8725730210406619,4,0.6024990081787109,1.4449996948242188,4.532500267028809,5.412500381469727,-2.0,2,-0.04201253255208337,1.9999899613512022,39.95000076293945,-3.9412081500762945,40.2400016784668,1.1818181818181819,40.2400016784668,-0.04201253255208337
6240,2024-04-11,39.77000045776367,40.0099983215332,39.43000030517578,39.61000061035156,1380914.0,0.0005031561701551723,-1.2307596376040788,-0.5,36.09113554427105,32.65536857968121,0.5412756471926059,1.3175931742573397,2.7430869602628007,3.6880411054311395,27.322609982136647,0.5799980163574219,-0.843243303670107,-1.0964996337890653,-2.7907431167780743,0.5977438491999436,-1.9436213752835698,-0.24937789229456087,-0.5569366043090795,45.52242842461561,-1.2904601881421272,0.8471217414945047,4,0.467498779296875,1.2950000762939453,4.512499809265137,5.392499923706055,-1.8800010681152344,3,-0.04048279084284667,1.4666658189539836,39.75,1.9999899613512022,39.95000076293945,-3.9412081500762945,40.2400016784668,-0.04048279084284667
6241,2024-04-12,39.25,40.27000045776367,38.9900016784668,39.93999862670898,1067121.0,-0.01307519365799148,-1.1157087325382338,-4.312495529647334,26.86569648172187,31.314206712178617,0.839995158640555,1.682458719036191,3.0407074711060886,4.206054428019328,29.23847045808966,1.279998779296875,-0.9342106935955599,-1.4632501602172852,-3.1603004410153233,0.23380012058075295,-2.311775300616304,-0.6147250198182661,1.25,17.218451029085205,-28.49397489283046,0.8485251403990196,4,0.6700000762939453,1.730001449584961,4.722499847412109,5.912500381469727,-0.7299995422363281,4,-0.03286626536375403,-1.2307596376040788,39.77000045776367,1.4666658189539836,39.75,1.9999899613512022,39.95000076293945,-0.03286626536375403
6242,2024-04-15,38.959999084472656,39.790000915527344,38.93999862670898,39.2400016784668,1409846.0,-0.0073885583573845,-4.312456042056384,0.4058016685187377,18.618294805227293,30.22989152853611,0.8983954357587578,1.826688232078844,3.2614019924229467,4.484457971843241,30.825823745053572,0.8500022888183665,-1.0657930510873612,-1.6012510299682603,-3.3566029826812027,0.15410092274468212,-2.4789270063247315,-0.7235750536117891,1.5098009490966788,1.503791746498467,-39.38200683102966,0.8776759763564718,4,0.7600002288818359,1.9950008392333984,4.788751602172852,6.130001068115234,0.8800010681152344,0,-0.020277231367856863,-1.1157087325382338,39.25,-1.2307596376040788,39.77000045776367,1.4666658189539836,39.75,-0.020277231367856863
6243,2024-04-16,38.83000183105469,38.83000183105469,38.36000061035156,38.599998474121094,1538512.0,-0.0033366852277411096,3.0869074866487543,-0.8214329505047615,20.25481186024905,29.466561741031057,0.9512835674194022,1.8324760238456435,3.354937436572115,4.603341380085894,32.33164398847464,0.5999984741210938,-1.1578178697230186,-1.5927484512329073,-3.437831000454608,0.25233409798879336,-2.5152897258437577,-0.670207176622057,1.578606146240233,24.60739571994927,-15.1047932578342,0.9225412746108488,4,0.5999984741210938,1.8349990844726562,4.122498512268066,6.259998321533203,0.339996337890625,1,-0.01699726064863405,-4.312456042056384,38.959999084472656,-1.1157087325382338,39.25,-1.2307596376040788,39.77000045776367,-0.01699726064863405
6244,2024-04-17,38.310001373291016,38.81999969482422,38.29999923706055,38.61000061035156,1339591.0,-0.013391718600121116,-2.249967217804904,-1.3043254718545791,10.319450159195526,27.56902643543354,1.3691387983952552,2.1720369501482395,3.8358728349714752,5.103981902710487,33.93294586259231,0.5300025939941406,-1.2689711013540617,-1.9274990081787138,-3.842133280324937,-0.012864736032490498,-2.884816144251829,-0.9701818721055986,1.975690161987302,0.5077223366845848,-32.19145289100852,0.9573171360731116,4,1.0899982452392578,2.3249988555908203,4.399999618530273,6.779998779296875,0.5699996948242116,2,-0.015400682104888208,3.0869074866487543,38.83000183105469,-4.312456042056384,38.959999084472656,-1.1157087325382338,39.25,-0.015400682104888208
6245,2024-04-18,38.43000030517578,38.4900016784668,38.040000915527344,38.310001373291016,1506564.0,0.0031323134320853097,2.7499801319240245,-0.39999745686202204,13.935507497479847,25.320451615831875,1.1489189309481347,1.9524897769265976,3.6751411602577804,4.964246079683733,34.8450717055553,0.4500007629394531,-1.2228231821034612,-1.6807500839233427,-3.7239238420942513,0.36242367424756594,-2.702336963008797,-0.6591632048378884,1.696835846245115,17.488765457652576,-11.603049075080673,1.021586879085453,4,0.8400001525878906,2.075000762939453,4.280000686645508,6.659999847412109,0.43000030517578125,3,-0.017694517298356582,-2.249967217804904,38.310001373291016,3.0869074866487543,38.83000183105469,-4.312456042056384,38.959999084472656,-0.017694517298356582
6246,2024-04-19,38.099998474121094,38.34000015258789,37.900001525878906,38.099998474121094,1374857.0,-0.008587088952227817,-1.2000267032883192,0.0,13.432844318764126,22.721685863859033,1.2778137526522855,2.1709077854032444,3.9208890235019425,5.275744788844015,35.83894029200789,0.529998779296875,-1.172997699863565,-1.8692518234252944,-4.060173888352523,0.32167024150193413,-2.964712855888905,-0.7737907909616837,1.818154153710445,10.581852530618505,-16.66393588928819,1.0954610324636138,4,0.9850025177001953,2.335002899169922,4.610002517700195,6.990001678466797,0.220001220703125,4,-0.005511787214776298,2.7499801319240245,38.43000030517578,-2.249967217804904,38.310001373291016,3.0869074866487543,38.83000183105469,-0.005511787214776298
6247,2024-04-22,38.540000915527344,38.709999084472656,38.15999984741211,38.22999954223633,1648195.0,0.01154862097186471,-1.4444369092527445,100.0,28.994140272310304,22.66619498303737,0.6384459986727364,1.5982299644036218,3.3714778407351815,4.819370473441772,36.39170638556511,0.6100006103515625,-1.1160279243655964,-1.2929994583129911,-3.483561503537608,0.8975625869116257,-2.388280480925303,-0.19771843570067915,1.13597358006988,68.81711608981354,36.55001760987815,1.0952810226123095,4,0.5450000762939453,1.6224994659423828,4.152499198913574,6.549999237060547,-0.5,0,-0.0005189532249235684,-1.2000267032883192,38.099998474121094,2.7499801319240245,38.43000030517578,-2.249967217804904,38.310001373291016,-0.0005189532249235684
6248,2024-04-23,38.5099983215332,38.88000106811523,38.25,38.72000122070313,2215161.0,-0.0007784793274888679,1.3773508856532466,-0.6774257060235263,29.42944662990216,21.99348084101347,0.4947291875679838,1.456387337392357,3.296559671362033,4.8297864276783145,37.2588123669438,0.6300010681152273,-1.1398112533250995,-1.1665019989013672,-3.258512540504853,0.9255085427021186,-2.21250726970311,-0.1204967280996243,0.9528594176978231,62.24460005994572,26.184416440565293,1.0460052708017422,4,0.5750026702880859,1.492502212524414,4.103752136230469,6.5800018310546875,-0.9699974060058594,1,0.034536533082916376,-1.4444369092527445,38.540000915527344,-1.2000267032883192,38.099998474121094,2.7499801319240245,38.43000030517578,0.034536533082916376
6249,2024-04-24,38.93999862670898,39.290000915527344,38.47999954223633,38.70000076293945,1828171.0,0.011165939338287023,-1.3823559110951542,-1.1428311928937895,37.90323407624032,22.19482512234339,-0.06956884905950744,0.8971457738595134,2.7897787682235915,4.377631080873925,37.90506140488089,0.8100013732910156,-1.1874837342388176,-0.6252515792846722,-2.618275331664428,1.3677721730950836,-1.6217634554745501,0.3712602969052057,-1.039997100830071,74.81996816510186,35.40622357764745,0.9965118761898769,4,0.1450023651123118,1.0575027465820384,3.608752250671394,6.150001525878913,-1.8699989318847585,2,0.00590651130836406,1.3773508856532466,38.5099983215332,-1.4444369092527445,38.540000915527344,-1.2000267032883192,38.099998474121094,0.00590651130836406
6250,2024-04-25,37.290000915527344,39.27000045776367,36.13000106811523,37.13999938964844,4280839.0,-0.04237282407220988,-1.894011096031996,0.6250119210350823,20.32195398267031,21.467742622448768,1.3316868349359297,2.331980679292627,4.360292871386861,5.99820891323094,39.16935068579143,3.1399993896484446,-1.220449596209093,-2.062749290466307,-4.075428909770665,-0.050069671161949714,-3.0690891001184823,-1.056409480814132,2.0,36.708857703334985,-1.295295159266999,1.0063398096521778,4,0.6700000762939453,1.7299995422363281,5.1662492752075195,7.799999237060547,-0.4900016784667969,3,0.04263878019712841,-1.3823559110951542,38.93999862670898,1.3773508856532466,38.5099983215332,-1.4444369092527445,38.540000915527344,0.04263878019712841
6251,2024-04-26,37.77000045776367,38.15999984741211,37.13000106811523,37.29999923706055,3052965.0,0.012872071076738933,-1.5432145279179896,3.1333095976806877,27.33945737551842,22.43676068581445,0.6924948137405096,1.6652479567194618,3.796366772560276,5.485853156669293,40.509716246083485,1.029998779296882,-1.2913310512634126,-1.4099998474121094,-3.3373437552532366,0.5173440604290178,-2.3736718013326765,-0.4463278934915422,1.5200004577636719,51.89871736834174,16.461596380205968,0.9636719539205639,4,-0.05999946594238281,1.1574993133544922,4.276250839233398,6.992500305175781,-0.6700019836425781,4,0.028858886401306405,-1.894011096031996,37.290000915527344,-1.3823559110951542,38.93999862670898,1.3773508856532466,38.5099983215332,0.028858886401306405
6252,2024-04-29,37.52000045776367,37.91999816894531,37.52000045776367,37.88000106811523,1967874.0,-0.006619009715913671,-1.2222057389903784,-0.7659567560547865,27.541602030743135,23.24640403809157,0.8009817336334208,1.726537618480421,3.9566764880190703,5.70450895670605,41.8342250873781,0.3999977111816406,-1.3862563624674564,-1.4839998245239272,-3.337649772880731,0.36965012383287643,-2.410824798702329,-0.5571748503455254,1.75,43.98732458125861,11.049003520471807,0.9268249741784025,4,0.1900005340576172,1.4074993133544922,4.526250839233398,7.242500305175781,0.060001373291015625,0,0.021321941026122948,-1.5432145279179896,37.77000045776367,-1.894011096031996,37.290000915527344,-1.3823559110951542,38.93999862670898,0.021321941026122948
6253,2024-04-30,37.02999877929688,37.61000061035156,36.86999893188477,37.540000915527344,1726970.0,-0.013059746068457168,1.2769228963460937,1.4166701987877843,26.14035933080892,25.0042828349375,1.1273550039377724,2.093089959617764,4.3312302961291635,6.153452358305124,42.490706130630805,0.7400016784667898,-1.4133896047907797,-1.8275014877319293,-3.8208899943533083,0.16588701888944968,-2.8241957410426224,-0.8308072344212363,2.1772016906738187,28.48094160253547,-2.9282016718872192,0.9966942533106897,4,0.680002212524407,1.897500991821282,4.968751907348626,7.6850013732910085,0.6300010681152273,1,0.027275240872952633,-1.2222057389903784,37.52000045776367,-1.5432145279179896,37.77000045776367,-1.894011096031996,37.290000915527344,0.027275240872952633
6254,2024-05-02,36.68999862670898,37.02000045776367,36.52999877929688,36.77999877929688,2105264.0,-0.009181748954795954,-1.3902529796518872,0.17647014824901683,24.418607598465925,26.169071735047062,1.3559881491718713,2.2997593815644635,4.546711268107572,6.442815088881538,43.03486658146939,0.5,-1.3948367613181247,-2.0080015182495217,-4.161008666198931,0.14500562969988806,-3.0845050922242265,-0.9314979442748168,2.455657855224615,17.8343206192931,-11.302571323313895,1.0765035739747046,5,1.0200023651123118,2.230001449584968,5.3087520599365305,8.025001525878913,0.45000076293946023,3,0.023167138747167915,1.2769228963460937,37.02999877929688,-1.2222057389903784,37.52000045776367,-1.5432145279179896,37.77000045776367,0.023167138747167915
6255,2024-05-03,36.91999816894531,37.11000061035156,36.61999893188477,36.88000106811523,1545575.0,0.006268725833881605,1.333330305810086,-0.4444114779807658,29.668407800884907,27.973023233060488,0.9937755911722093,1.939208368042344,4.206482608264835,6.1656360737995755,43.345848278301126,0.49000167846678977,-1.3901435059797151,-1.6320018768310547,-3.853861950159036,0.5898581964969267,-2.742931913495049,-0.5210718401670604,2.1653452047119117,23.926327244643296,-6.440646755299564,1.1109300366639923,5,0.7900028228759766,1.917501449584961,5.078752517700195,7.795001983642578,-0.14999771118164062,4,0.00406288010071143,-1.3902529796518872,36.68999862670898,1.2769228963460937,37.02999877929688,-1.2222057389903784,37.52000045776367,0.00406288010071143
6256,2024-05-06,37.13999938964844,37.56999969482422,36.959999084472656,37.040000915527344,827399.0,0.005958863261487757,-3.6922738343261248,2.500143061516008,33.9222745825403,28.520593711974932,0.6965248186283333,1.5547686538024905,3.8879804649750156,5.892948670235526,43.83699581065913,0.6500015258789062,-1.2898514592351447,-1.2570005416870131,-3.4146328215759354,0.9006317382019091,-2.3358166816314707,-0.17818440174255556,1.8862371378979503,43.884955266479764,9.45938794530565,1.0788161399444598,5,0.5700016021728516,1.697500228881836,4.722500801086426,7.575000762939453,-0.529998779296875,0,-0.009154554608922671,1.333330305810086,36.91999816894531,-1.3902529796518872,36.68999862670898,1.2769228963460937,37.02999877929688,-0.009154554608922671
6257,2024-05-07,38.02999877929688,38.09000015258789,37.27000045776367,37.45000076293945,997261.0,0.02396336575860314,1.3428537174184336,5.800068665598606,43.76945226463286,30.11392767138945,-0.3055590918768445,0.5172309060866027,2.89006031575304,4.952029428582016,44.49635350981727,0.9500007629394531,-1.2042044579359938,-0.2565010070800682,-2.235701790875588,1.7226997767154515,-1.246101398977828,0.7330993848176917,0.9383130390608798,96.15376150827171,57.98763644054266,0.9896003918977586,5,-0.31999778747559304,0.6925010681152202,3.7525014877319265,6.6850013732910085,-1.1999969482421946,1,-0.02445438693208879,-3.6922738343261248,37.13999938964844,1.333330305810086,36.91999816894531,-1.3902529796518872,36.68999862670898,-0.02445438693208879
6258,2024-05-08,38.20000076293945,38.52999877929688,38.040000915527344,38.13000106811523,1275748.0,0.004470207444106311,-2.919982910156307,0.12068954177437724,49.09390051382087,31.357335053342847,-0.5857572219668796,0.2207174146897657,2.610759472865638,4.724633527069358,44.64737389493425,0.5,-1.0787495315470466,0.001000976562501421,-1.8166893658498395,1.8186913189748424,-0.9078441946436726,0.9098461477686755,0.7115448404134597,83.50009918212855,38.89451643289061,0.9088451712061719,5,-0.5,0.28999900817871094,3.5799999237060547,6.5149993896484375,-2.5,2,-0.016230338206858597,1.3428537174184336,38.02999877929688,-3.6922738343261248,37.13999938964844,1.333330305810086,36.91999816894531,-0.016230338206858597
6259,2024-05-09,38.08000183105469,38.27000045776367,37.93000030517578,38.18999862670898,832440.0,-0.0031413332326732935,1.5185153788553103,-1.5713896457763057,47.11698474625695,34.334560693741366,-0.671157107004646,0.22049424039842336,2.622325053981413,4.7926642519859755,44.67675684239664,0.3400001525878906,-1.0835299860860204,-0.03549804687499858,-1.7001842360959145,1.6291881423459174,-0.8678411414854565,0.7968450477354594,0.7759128815934702,76.43994847162408,27.23091958317488,0.8323430946104593,5,-0.5500030517578054,0.2349987030029297,3.281248092651367,6.337497711181641,-2.3700027465820312,3,-0.011029463325814781,-2.919982910156307,38.20000076293945,1.3428537174184336,38.02999877929688,-3.6922738343261248,37.13999938964844,-0.011029463325814781
6260,2024-05-10,38.15999984741211,38.33000183105469,37.93999862670898,38.18000030517578,953440.0,0.002100788143664989,1.4374932945510475,0.1818276400208198,50.51547540472144,36.90967380809725,-0.6870145574913309,0.014434668927322036,2.4301697413194816,4.670136094702642,44.64506191034534,0.39000320434571023,-1.0920576751967417,0.125,-1.3474207419373414,1.5974207419373414,-0.6112103709686707,0.8612103709686707,0.6413965923453873,76.4331844710201,21.4153146148641,0.7362103709686695,5,-0.6300010681152273,0.1550006866455078,3.0099992752075195,6.112499237060547,-2.7900009155273366,4,-0.02672957185121283,1.5185153788553103,38.08000183105469,-2.919982910156307,38.20000076293945,1.3428537174184336,38.02999877929688,-0.02672957185121283
6261,2024-05-13,37.959999084472656,38.29999923706055,37.959999084472656,38.27000045776367,894246.0,-0.005241110160880025,-1.1935396542176828,15.49971390425329,44.80285268163559,38.8275905470853,-0.5109612327640747,0.11893440714885628,2.515149836627053,4.81850736825524,44.27670383093968,0.3400001525878906,-1.1751352297187836,-0.010500717163083095,-1.367300599367674,1.3462991650415077,-0.6889006582653749,0.6678992239392088,0.7879694478519923,54.7618687197432,1.4279805558625114,0.6783999411022951,5,-0.43000030517577414,0.35500144958496094,3.060000419616699,6.162500381469727,-2.0999984741210938,0,-0.031348752776860556,1.4374932945510475,38.15999984741211,1.5185153788553103,38.08000183105469,-2.919982910156307,38.20000076293945,-0.031348752776860556
6262,2024-05-14,38.16999816894531,38.400001525878906,37.79999923706055,37.97000122070313,999558.0,0.005532115108995317,-1.2222269317170347,-0.6451485879529704,47.04860892652666,41.15072939105394,-0.6918134270652132,-0.16156782464375397,2.1910046894715265,4.55925231936056,43.903039094107086,0.6000022888183594,-1.0036994028235,0.2389984130859375,-1.0402932344294058,1.5182900606012808,-0.4006474106717306,0.8786442368436056,0.5256110140951478,50.68481697280017,-1.4590568685121994,0.6396458237576705,5,-0.6399993896484304,0.1450023651123047,2.745001792907715,5.847501754760742,-3.4199981689453125,1,-0.040869731030350076,-1.1935396542176828,37.959999084472656,1.4374932945510475,38.15999984741211,1.5185153788553103,38.08000183105469,-0.040869731030350076
6263,2024-05-15,38.16999816894531,38.400001525878906,37.97999954223633,38.36999893188477,928396.0,0.0,2.2307105444622133,-1.000019073777442,42.77672847719098,43.19052059980117,-0.5733975438310779,-0.22508933210217918,2.088045173057438,4.50622306484437,43.09867527905844,0.4200019836425781,-0.8907570845413133,0.2719985961914091,-0.9420354868915908,1.486032679274409,-0.3350184453500873,0.8790156377329055,0.47429885179664666,61.66625340937267,11.878903769350337,0.607017041541499,5,-0.5949993133544851,0.030002593994140625,2.7412519454956055,5.847501754760742,-3.1599998474121165,2,-0.03510601001235658,-1.2222269317170347,38.16999816894531,-1.1935396542176828,37.959999084472656,1.4374932945510475,38.15999984741211,-0.03510601001235658
6264,2024-05-16,37.72000122070313,38.290000915527344,37.72000122070313,38.27999877929688,1394672.0,-0.011789283988184573,-1.0357220708446613,2.799977111903618,55.20581829467225,46.028010654666424,0.04254423196234569,0.18808306068303438,2.4214444140646947,4.894606851801562,42.29745734908275,0.5699996948242116,-0.7674337202301658,-0.14849834442137677,-1.348976933756596,1.0519802449138425,-0.7487376390889864,0.45174095024623284,0.8740098809862928,0.0,-49.31668772355772,0.6002392946676082,5,0.02499771118163352,0.479999542236321,3.132497787475579,6.297498703002923,-3.170001983642578,3,-0.053552502449416006,2.2307105444622133,38.16999816894531,-1.2222269317170347,38.16999816894531,-1.1935396542176828,37.959999084472656,-0.053552502449416006
6265,2024-05-17,37.75,37.86000061035156,37.47000122070313,37.68999862670898,1482109.0,0.0007953016523341017,1.7856841187449255,-0.10714577656677018,49.728254390793296,47.784230633361204,0.15942828378307894,0.11017715029398545,2.3172807664008417,4.803342188929648,41.35877572001425,0.3899993896484304,-0.580075176183037,-0.0844995498657255,-1.2561916282857197,1.0871925285542687,-0.6703455890757226,0.5013464893442716,0.7947309010179424,30.107385743701116,-18.102668041777193,0.5858460392099979,5,0.14999961853027344,0.4500007629394531,3.023749351501465,6.267499923706055,-2.9300003051757812,4,-0.054039759351717676,-1.0357220708446613,37.72000122070313,2.2307105444622133,38.16999816894531,-1.2222269317170347,38.16999816894531,-0.054039759351717676
6266,2024-05-20,37.88999938964844,37.88999938964844,37.52000045776367,37.68999862670898,526947.0,0.003708593103269875,2.6999752045623606,3.3332697565004548,55.18206384977128,49.052298587265476,0.1531050937943803,-0.0488669370460002,2.086611684910608,4.602907722544003,40.256320924391005,0.3699989318847656,-0.32688105905867104,0.06599979400634481,-1.099421442164818,1.2314210301775077,-0.5167108240792402,0.6487104120919298,0.6064369147114519,45.16107861555206,-3.4351069403560786,0.5827106180855827,5,0.1100006103515696,0.3100013732910156,2.7612504959106445,6.127500534057617,-2.6899986267089844,0,-0.0665083266919273,1.7856841187449255,37.75,-1.0357220708446613,37.72000122070313,2.2307105444622133,38.16999816894531,-0.0665083266919273
6267,2024-05-21,38.52000045776367,38.63999938964844,37.84000015258789,37.86000061035156,1258621.0,0.0166271068425341,-1.2857096146615006,3.2999866486103846,70.08091075756269,51.384188614347906,-0.4470966674368313,-0.7172152130336258,1.3633326995022443,3.9132860632576723,39.38491461814232,0.7999992370605469,-0.10482845589415035,0.6970008850097642,-0.4658649879858672,1.8598667580053956,0.11556794851195207,1.2784338215075763,-2.3899993896484446,89.74366498428466,37.008384739522334,0.5814329364978151,5,-0.4650001525878906,-0.5599994659423828,1.9300003051757812,5.412500381469727,-2.9399986267089844,1,-0.0690550315628563,2.6999752045623606,37.88999938964844,1.7856841187449255,37.75,-1.0357220708446613,37.72000122070313,-0.0690550315628563
6268,2024-05-22,39.84000015258789,39.97000122070313,38.47999954223633,38.47999954223633,2587329.0,0.034267904442824904,-1.1911779555475877,2.0606074617807706,83.5821429675288,55.435872861155886,-1.6874514387955912,-2.0368984763579974,-0.02798656000864952,2.5490391557205214,38.38238195845091,1.490001678466804,0.11920570811182074,1.95050048828125,0.5045551775340584,3.3964457990284416,1.2275278329076542,2.673473143654846,-3.6597991180420024,94.79995727539034,36.09466016133139,0.7229726553735973,5,-1.1199989318847585,-1.789999008178711,0.4974994659423828,4.0149993896484375,-4.880001068115234,2,-0.12776104751739714,-1.2857096146615006,38.52000045776367,2.6999752045623606,37.88999938964844,1.7856841187449255,37.75,-0.12776104751739714
6269,2024-05-23,39.16999816894531,40.27000045776367,38.709999084472656,40.11999893188477,1231201.0,-0.016817318802120007,1.4959945800946652,-0.6985296592579348,71.92983630255256,57.81524629424823,-0.9460620782687172,-1.4216718735385143,0.5528968930186551,3.170847833530331,38.208559927792045,1.5600013732910156,0.21055171084697832,1.268998527526854,-0.21527574907349845,2.7532728041272065,0.5268613892266742,2.011135665827034,-2.8382051269531345,60.71419326623996,-2.291664277600873,0.7421371383001767,5,-0.29999732971191406,-0.9699974060058594,0.87750244140625,2.802501678466797,-3.8699989318847656,3,-0.10620372841146164,-1.1911779555475877,39.84000015258789,-1.2857096146615006,38.52000045776367,2.6999752045623606,37.88999938964844,-0.10620372841146164
6270,2024-05-24,38.88000106811523,39.11000061035156,38.47000122070313,38.93000030517578,872936.0,-0.007403551554413967,2.1219494040695976,0.05263073358577948,66.73080746243798,60.25168571433737,-0.6070276920159188,-1.0608380753127236,0.746472819939143,3.4270818908639242,36.24953074153932,0.6999969482421804,0.24455517659151838,0.8995014190673771,-0.6169558397757555,2.4159586779105098,0.1412727896458108,1.6577300484889435,-2.3119155811767627,49.45456764914747,-15.310253051308813,0.7582286294215678,5,-0.010000228881828832,-0.6800003051757741,1.1374988555908274,2.5774993896484446,-4.380001068115227,4,-0.11136835679270662,1.4959945800946652,39.16999816894531,-1.1911779555475877,39.84000015258789,-1.2857096146615006,38.52000045776367,-0.11136835679270662
6271,2024-05-27,38.86000061035156,39.040000915527344,38.349998474121094,38.5,597059.0,-0.0005144150518058277,-1.0909048874092568,-7.200122072174151,59.58432959028507,61.64454356586609,-0.4983423398908613,-1.0065994503256093,0.6708943428522076,3.416852021539512,34.13212334842647,0.69000244140625,0.30606653451232546,0.8250009536743192,-0.737258506533145,2.3872604138817834,0.0438712235705907,1.6061306837780478,-2.0698002251635828,41.97532220844257,-18.041614750654922,0.7811297301037309,5,0.010000228881835938,-0.6599998474121094,1.0275001525878906,2.467500686645508,-4.3600006103515625,0,-0.10396296582793063,2.1219494040695976,38.88000106811523,1.4959945800946652,39.16999816894531,-1.1911779555475877,39.84000015258789,-0.10396296582793063
6272,2024-05-28,38.31999969482422,39.099998474121094,38.18000030517578,38.83000183105469,1025295.0,-0.013896060397474597,-1.3291065892782987,-1.4166701987877761,51.27658624677882,62.58897220693141,0.0728331067928778,-0.425402190088775,1.1172257359984314,3.9339534399528375,31.85357820036948,0.9199981689453125,0.3267718249455456,0.24500007629394815,-1.3026371964329257,1.792637349020822,-0.5288185600694888,1.018818712657385,-1.3210113052817007,6.698534900827005,-48.26811850550522,0.7738186363634375,5,0.5500011444091797,-0.11999893188476562,1.4400014877319336,2.937501907348633,-3.0600013732910156,1,-0.08141959699196388,-1.0909048874092568,38.86000061035156,2.1219494040695976,38.88000106811523,1.4959945800946652,39.16999816894531,-0.08141959699196388
6273,2024-05-29,38.040000915527344,38.349998474121094,37.70000076293945,38.16999816894531,975584.0,-0.007306857555499757,1.6530634488127676,0.25489550765180186,49.58846735289454,61.964822102289446,0.37152206669426135,-0.06941589896975131,1.3112653376282708,4.192944352371413,29.301763592015305,0.6499977111816406,0.398693103611798,-0.08549880981445312,-1.5534227499878952,1.382425130358989,-0.8194607799011777,0.6484631602722715,-0.8447518018915545,13.229579492660045,-37.408935586153795,0.7339619700867225,5,0.8299999237060547,0.15999984741210938,1.583749771118164,3.217500686645508,-2.7600021362304688,2,-0.06466874409218326,-1.3291065892782987,38.31999969482422,-1.0909048874092568,38.86000061035156,2.1219494040695976,38.88000106811523,-0.06466874409218326
6274,2024-05-30,37.540000915527344,37.7400016784668,37.15999984741211,37.70000076293945,1104444.0,-0.01314405856903933,3.833314789795756,1.2307940606843124,44.128792394295566,61.34265965823414,0.9424081707087808,0.5244163118443268,1.7043450574731622,4.664344951720324,26.647860818273866,0.8800010681152344,0.43075103399343107,-0.6279989242553725,-1.9642405943850108,0.7082427458742657,-1.2961197593201916,0.040121910809446604,2.729999542236328,19.487226637922774,-26.736393708599415,0.6681208350648187,5,1.1749992370605469,0.6599998474121094,2.0037498474121094,3.717500686645508,-1.7600021362304688,3,-0.06872673862902179,1.6530634488127676,38.040000915527344,-1.3291065892782987,38.31999969482422,-1.0909048874092568,38.86000061035156,-0.06872673862902179
6275,2024-05-31,37.06999969482422,37.06999969482422,36.04999923706055,36.709999084472656,5848944.0,-0.01252001090145749,4.666659602424448,-2.250005960470162,41.98198086738725,59.875983771302586,1.459264780711976,1.0606094632053455,2.0936098707728306,5.103841086376363,24.36128016257617,1.4900016784667969,0.4784801158642864,-1.1055002212524414,-2.4136362740296775,0.2026358315247947,-1.759568247641063,-0.4514321948638198,3.137800750732424,33.44264632494475,-11.217589138890787,0.6540680263886188,5,1.0900001525878906,1.0900001525878906,2.4712514877319336,4.187501907348633,-1.5499992370605469,4,-0.04774751746250494,3.833314789795756,37.540000915527344,1.6530634488127676,38.040000915527344,-1.3291065892782987,38.31999969482422,-0.04774751746250494
6276,2024-06-03,36.79999923706055,37.61000061035156,36.63999938964844,37.33000183105469,1222431.0,-0.007283530077864309,-1.282349667673445,-1.4722269317170347,37.78966386446051,56.28806744984678,1.7415291212641648,1.3742926334569034,2.279200204719679,5.3331538002994705,22.493174020826757,0.970001220703125,0.47959091308257484,-1.3585006713867216,-2.730572132797633,0.013570790024189705,-2.0445364020921772,-0.6724649406812659,3.2414891601562488,24.590170085511776,-18.51040292316672,0.6860357307054548,6,1.3600006103515625,1.3600006103515625,1.6900014877319336,3.387500762939453,-3.1100006103515625,0,-0.06249998056370243,4.666659602424448,37.06999969482422,3.833314789795756,37.540000915527344,1.6530634488127676,38.040000915527344,-0.06249998056370243
6277,2024-06-04,37.099998474121094,37.43000030517578,36.900001525878906,37.0,2729788.0,0.008152153350003966,-2.5333791103990233,-0.18867544282660487,40.94754303639777,51.55088967972112,1.3621661643201364,1.055145602897987,1.885736833236166,4.984856605103012,21.34690128906801,0.6300010681152344,0.5151790616265401,-1.0120014190673814,-2.463165972846099,0.43916313471133606,-1.7375836959567366,-0.2864191421780262,2.781830356689454,45.65215588516762,4.697601954872418,0.7255822768893572,6,1.0600013732910156,1.0600013732910156,1.2187519073486328,2.9225025177001953,-3.459999084472649,1,-0.07008082428722229,-1.282349667673445,36.79999923706055,4.666659602424448,37.06999969482422,3.833314789795756,37.540000915527344,-0.07008082428722229
6278,2024-06-05,37.58000183105469,37.84000015258789,37.209999084472656,37.459999084472656,1700521.0,0.012938096406349464,-1.0322525072294346,1.20004577706569,48.821554443542446,48.98330280649776,0.5899033449096578,0.554754457463801,1.3038307744292723,4.435144930129034,20.597230246871494,0.7400016784667969,0.5300747730566044,-0.5009981155395522,-1.9706189775983844,0.96862274651928,-1.2358085465689683,0.23381231548986392,2.148553816005858,85.47496153337964,37.71483995710011,0.7348104310294167,6,-1.9073486328125e-06,0.5799980163574219,0.7387485504150391,2.4424991607666016,-3.6100006103515625,2,-0.061735055787153326,-2.5333791103990233,37.099998474121094,-1.282349667673445,36.79999923706055,4.666659602424448,37.06999969482422,-0.061735055787153326
6279,2024-06-06,37.65999984741211,37.9900016784668,37.5099983215332,37.88000106811523,775006.0,0.0021287390223412306,1.1818213344430573,-1.833301544916973,49.248746850009844,47.04085162733908,0.3052914479448958,0.4655464187953413,1.1360715905050256,4.289427433256826,19.650757862592933,0.48000335693359375,0.42802087128245603,-0.3999999999999986,-1.8816350161690352,1.081635016169038,-1.1408175080845169,0.3408175080845197,1.921413543248434,82.98961774421898,31.633490618810036,0.7408175080845198,6,-0.08500099182128906,0.5,0.6587505340576172,2.3625011444091797,-3.1800003051757812,3,-0.06319705464042324,-1.0322525072294346,37.58000183105469,-2.5333791103990233,37.099998474121094,-1.282349667673445,36.79999923706055,-0.06319705464042324
6280,2024-06-07,37.13999938964844,37.83000183105469,37.099998474121094,37.75,1323223.0,-0.01380776579581966,-1.1159442724458204,2.7727146622278602,44.113032365626296,45.321818602377,0.6174475407107778,0.9541317512619543,1.548369764377675,4.720697139819784,18.888713141568523,0.7300033569335938,0.09478633281806736,-0.8690004348754883,-2.405351670827251,0.6673508010762745,-1.6371760528513661,-0.10082481689961043,2.3001574348681046,37.03697424377287,-14.47890439048279,0.768175617975881,6,0.4349994659423828,1.0200004577636719,1.1750011444091797,2.8825016021728516,-2.540000915527351,4,-0.036618218435690575,1.1818213344430573,37.65999984741211,-1.0322525072294346,37.58000183105469,-2.5333791103990233,37.099998474121094,-0.036618218435690575
6281,2024-06-10,36.77000045776367,36.959999084472656,36.400001525878906,36.959999084472656,1084211.0,-0.009962276197233666,4.894753749472966,0.31147284688696,35.67921583317725,43.58877744531016,0.7373419260234755,1.296900655294479,1.814301428526889,4.993883352733903,18.30984939954912,0.7399978637695312,-0.16595141262797597,-1.1794994354248018,-2.812945604707018,0.45394673385741413,-1.9962225200659063,-0.3627763507836974,2.5345500632546276,23.270370841320606,-22.442909033613162,0.8167230846411072,6,0.42999839782714844,1.3899993896484375,1.5037498474121094,3.252500534057617,-2.6800003051757812,0,-0.0339951042817046,-1.1159442724458204,37.13999938964844,1.1818213344430573,37.65999984741211,-1.0322525072294346,37.58000183105469,-0.0339951042817046
6282,2024-06-11,36.61000061035156,36.95000076293945,36.5099983215332,36.90999984741211,818831.0,-0.004351369198265176,1.3157958138834513,1.5789547653944225,17.373747026270536,40.00936407568527,0.7032208136039557,1.406130072197783,1.8721930910720488,5.040866622608256,17.55148959016847,0.44000244140625,-0.3980638934252809,-1.2614994049072266,-2.9964439399039193,0.4734451300894662,-2.1289716724055765,-0.3940271374088766,2.564367859308426,13.207488321989208,-25.21036921466431,0.8674722674983466,6,0.4099998474121094,1.5499992370605469,1.6637496948242188,3.4125003814697266,-2.4000015258789062,1,-0.07975968137014833,4.894753749472966,36.77000045776367,-1.1159442724458204,37.13999938964844,1.1818213344430573,37.65999984741211,-0.07975968137014833
6283,2024-06-12,36.83000183105469,36.88999938964844,36.15999984741211,36.77999877929688,988763.0,0.006009320323281164,7.588322412709811,-0.16667726307488445,24.00004069010417,37.772836108552895,0.32802666947698356,1.1389889783130087,1.585351883146167,4.720993958397727,16.859796344087716,0.7299995422363281,-0.5862758090425473,-0.9744983673095717,-2.7635582423550176,0.8145615077358741,-1.869028304832291,-0.07996842978685237,2.219391869301326,36.612093620498456,0.9726616542311177,0.8945299375227227,6,0.18999862670898438,1.3299980163574219,1.3862485885620117,3.1924991607666016,-2.8300018310546875,2,-0.08661423521072065,1.3157958138834513,36.61000061035156,4.894753749472966,36.77000045776367,-1.1159442724458204,37.13999938964844,-0.08661423521072065
6284,2024-06-13,35.70000076293945,36.86999893188477,35.70000076293945,36.849998474121094,1387343.0,-0.030681537114734203,-1.0347834740351407,-22.998550503512575,20.22473836482483,35.355364719379295,1.307023107754702,2.2239188190057604,2.6365831268962694,5.727811176973546,16.01439686030418,1.1699981689453196,-0.7349395925291304,-2.0034994125366197,-4.025548924001484,0.01855009892824455,-3.0145241682690553,-0.992474656804184,3.2294171588847433,0.0,-32.491870363959166,1.0110247557324339,6,1.1450004577636719,2.2849998474121094,2.3949995040893555,4.322500228881836,-1.2400016784667969,3,-0.048459369895371474,7.588322412709811,36.83000183105469,1.3157958138834513,36.61000061035156,4.894753749472966,36.77000045776367,-0.048459369895371474
6285,2024-06-14,35.709999084472656,36.02000045776367,35.33000183105469,35.83000183105469,1842559.0,0.00028006502295596647,1.7599945068359375,0.10435042210538537,20.450277263266983,33.42876620813556,1.2111906371115069,2.164212905877889,2.5475966455846617,5.596310589615733,14.99185862773671,0.6899986267089844,-0.8684266863471493,-1.8915010452270522,-4.10081407285665,0.3178119824025458,-2.9961575590418548,-0.7868445314122496,3.0256538078184576,23.31275421606669,-7.649897394355786,1.1046565138147997,6,0.9500026702880859,2.0900020599365234,2.21250057220459,4.162502288818359,-1.279998779296875,4,-0.034444121360147406,-1.0347834740351407,35.70000076293945,7.588322412709811,36.83000183105469,1.3157958138834513,36.61000061035156,-0.034444121360147406
6286,2024-06-17,35.36999893188477,35.86000061035156,35.06999969482422,35.709999084472656,1155406.0,-0.009521147054179613,1.4687405005573007,2.833269756500672,21.24756190330305,31.239879415569483,1.4829627055705359,2.4303460919894206,2.7901340245398174,5.803135307746452,14.039605709338554,0.7900009155273438,-0.9498989017946684,-2.1055011749267507,-4.523151182867586,0.3121488330140849,-3.3143261788971685,-0.8966761709563329,3.0932018755074253,15.95739716048744,-17.327862993274863,1.2088250039704194,6,1.160001754760735,2.3000011444091726,2.5525007247924734,4.502502441406243,-0.8600006103515767,0,-0.02176987506407746,1.7599945068359375,35.709999084472656,-1.0347834740351407,35.70000076293945,7.588322412709811,36.83000183105469,-0.02176987506407746
6287,2024-06-18,35.86000061035156,35.9900016784668,35.5,35.709999084472656,1140570.0,0.013853596077580521,1.3902307406029029,-0.4411807604707875,29.588027288638017,29.102820842802327,0.892416938817675,1.8243832402683609,2.2063539634935054,5.177144369900617,14.289245948985846,0.6200027465820241,-0.9757589906779884,-1.482499504089354,-3.9503550656210464,0.9853560574423383,-2.7164272848552002,-0.24857172332350785,2.263880085783839,43.40665098867748,7.271174981197369,1.2339277807658473,6,0.6700000762939453,1.8099994659423828,2.0624990463256836,4.012500762939453,-1.9000015258789062,1,-0.04935862876847619,1.4687405005573007,35.36999893188477,1.7599945068359375,35.709999084472656,-1.0347834740351407,35.70000076293945,-0.04935862876847619
6288,2024-06-19,34.75,35.220001220703125,34.549999237060554,35.02000045776367,1830621.0,-0.030953725361374973,-1.0000000000000213,-1.7999847413661563,26.55463219294269,26.581252547572642,1.7419501359383105,2.6704154114521685,3.217093406727386,6.142522186400228,15.984785680723254,1.3100013732910085,-0.9837053571480183,-2.3380001068115206,-4.770980644944373,0.09498043132133205,-3.554490375877947,-1.1215098377450943,3.0684925960042833,8.620723674474434,-28.39704566643693,1.216490269066428,6,1.4400005340576172,2.6599998474121094,3.172499656677246,5.122501373291016,-1.1100006103515554,2,-0.0155395946914344,1.3902307406029029,35.86000061035156,1.4687405005573007,35.36999893188477,1.7599945068359375,35.709999084472656,-0.0155395946914344
6289,2024-06-20,35.009998321533196,35.2599983215332,34.700000762939446,34.84999847412109,1029161.0,0.00748196608728624,-1.4347970311398908,-0.5925910227609884,32.05574241363921,25.241553664018525,1.1918541103640194,2.1953367794739407,2.865256179864488,5.736348018895562,17.417612089440855,0.5599975585937571,-1.033774747278926,-1.870001792907722,-4.264522664542525,0.5245190787270815,-3.067262228725127,-0.6727413570903167,2.416275071397841,31.292428740475426,-5.922380589206373,1.197260435817403,6,0.7450008392334055,2.4000015258789134,2.8775014877319407,4.86250305175782,-0.14999771118164062,3,-0.02884885375478552,-1.0000000000000213,34.75,1.3902307406029029,35.86000061035156,1.4687405005573007,35.36999893188477,-0.02884885375478552
6290,2024-06-21,34.549999237060554,35.09000015258789,34.439998626708984,34.860000610351555,3495288.0,-0.013139077592863369,-1.4528239417865652,-1.9375104308226945,31.028668767215933,24.724826212245045,1.3922338181186333,2.4393785595224458,3.22553283699677,6.037469956972103,19.29024669588998,0.6500015258789062,-1.2026651576860914,-2.1135007858276325,-4.529529408581908,0.3025278369266431,-3.3215150972047667,-0.9054864744504982,2.5311212571660278,7.096799598350543,-30.404830163398657,1.2080143113771364,6,1.1450004577636648,2.805000305175774,3.4225006103515554,5.2875003814697195,-0.09999847412110796,4,-0.0026049248791693014,-1.4347970311398908,35.009998321533196,-1.0000000000000213,34.75,1.3902307406029029,35.86000061035156,-0.0026049248791693014
6291,2024-06-24,34.81999969482422,34.939998626708984,34.40999984741211,34.549999237060554,904060.0,0.007814774637507016,1.0784334258338133,-0.8709653602412033,30.677981443765418,26.203074480855587,0.9124954174178228,1.9512334521094772,2.873655054104475,5.611822673947991,21.42167695996718,0.529998779296875,-1.394425224668126,-1.6415002822875948,-3.9577800223389588,0.6747794577637691,-2.7996401523132732,-0.4833604122619164,1.8913637379499022,25.949327358590786,-10.086690966973343,1.1581398700256804,6,0.8299999237060547,2.520000457763672,3.2300004959106445,4.8600006103515625,-0.450000762939446,0,-0.011200442075431916,-1.4528239417865652,34.549999237060554,-1.4347970311398908,35.009998321533196,-1.0000000000000213,34.75,-0.011200442075431916
6292,2024-06-25,35.20000076293945,35.20000076293945,34.56999969482422,34.779998779296875,1089687.0,0.010913299007630828,1.9999909174303594,1.555560265050409,29.482746713933693,26.812264039058864,0.3480538999399272,1.39713712973343,2.423853200030152,5.156560201747681,23.643165116783578,0.6300010681152344,-1.515409054983479,-1.105499267578125,-3.3124314374842356,1.1014329023279856,-2.2089653525311803,-0.002033182625069685,1.1431444961767454,92.94145102368707,60.55008815080604,1.1034660849530538,6,0.4399986267089844,2.1399993896484375,2.8999996185302734,4.350000381469727,-0.15999984741210938,1,-0.01960234166053576,1.0784334258338133,34.81999969482422,-1.4528239417865652,34.549999237060554,-1.4347970311398908,35.009998321533196,-0.01960234166053576
6293,2024-06-26,35.58000183105469,35.65999984741211,35.20000076293945,35.34000015258789,1542509.0,0.0107954846556515,1.3000085831179606,0.5714298689385201,32.95084232861528,28.22627559059114,-0.25468979315212437,0.8678866183554987,1.9812186917673529,4.7204668934089895,25.140118996672545,0.45999908447265625,-1.5496365513606918,-0.6024982452392607,-2.6723512862842114,1.46735479580569,-1.637424765761736,0.4324282752832147,0.4538401621888539,93.60015869140625,64.81627114932175,1.0349265205224754,6,-0.3650016784667969,1.7599983215332031,2.4274988174438477,3.969999313354492,-0.8000030517578125,2,-0.045531272153226054,1.9999909174303594,35.20000076293945,1.0784334258338133,34.81999969482422,-1.4528239417865652,34.549999237060554,-0.045531272153226054
6294,2024-06-27,34.959999084472656,35.41999816894531,34.689998626708984,35.06999969482422,1430932.0,-0.017425596252805264,-1.2461471648062725,-0.45833267106413417,32.4193653578982,29.556174267772384,0.2786028691386093,1.354117991234446,2.5468558799913836,5.282278400929819,26.2775518871203,0.8900032043457031,-1.5030982705494864,-1.0935009002685518,-3.1284205199823347,0.941418719445231,-2.110960710125447,-0.07604109041165685,0.8140281654378541,43.99993896484375,15.588327087440135,1.0174598098568925,6,0.24000167846679688,2.3800010681152344,3.425002098083496,4.590002059936523,-1.30999755859375,3,-0.037757429330439685,1.3000085831179606,35.58000183105469,1.9999909174303594,35.20000076293945,1.0784334258338133,34.81999969482422,-0.037757429330439685
6295,2024-06-28,35.29999923706055,35.400001525878906,34.939998626708984,35.040000915527344,1562718.0,0.009725405076995486,1.0,-2.3636079900124844,38.087521561984055,31.427280896514716,-0.14044074560740683,0.9219854992769143,2.151451584383146,4.884355629091544,26.46776872192057,0.4600028991699219,-1.52891592599196,-0.6650007247924776,-2.667478740385768,1.3374772908008126,-1.6662397325891192,0.3362382830041639,0.3600006103515625,71.199951171875,40.39732928234062,1.001239007796644,6,-0.09999847412109375,1.460000991821289,3.235001564025879,4.250001907348633,-2.299999237060547,4,-0.01246455060109597,-1.2461471648062725,34.959999084472656,1.3000085831179606,35.58000183105469,1.9999909174303594,35.20000076293945,-0.01246455060109597
6296,2024-07-01,34.5,35.97999954223633,34.5,35.59000015258789,1986371.0,-0.02266286839521081,-1.71559511018874,-4.19233534339833,34.508083679045754,31.973953828782246,0.5846535747005888,1.624108573160072,2.8962468769768037,5.601951805047513,27.059319809917938,1.4799995422363281,-1.443735133803557,-1.3500000000000014,-3.413803985900877,0.7138039859008742,-2.3819019929504393,-0.3180980070495636,-0.09000015258789062,0.0,-31.66392344562633,1.0319019929504378,7,0.6949996948242188,2.2549991607666016,4.035000801086426,5.05000114440918,-1.5,0,-0.0014492532481320541,1.0,35.29999923706055,-1.2461471648062725,34.959999084472656,1.3000085831179606,35.58000183105469,-0.0014492532481320541
6297,2024-07-02,34.5,34.549999237060554,34.150001525878906,34.450000762939446,1381084.0,0.0,4.333384196739245,-0.04587085326717178,32.32169629470968,32.61473872897858,0.4151022242141451,1.496038634093523,2.8257199827722275,5.5045812719724765,27.794856801142526,0.39999771118164773,-1.3630219111770217,-1.2200000762939425,-3.2798220895281247,0.8398219369402398,-2.2499110829110336,-0.19008906967685135,1.4799995422363281,19.12562041011167,-11.42030412868209,1.029911006617093,7,0.5650005340576172,2.125,4.035000801086426,5.05000114440918,-0.9599990844726562,1,-0.0037681469018906455,-1.71559511018874,34.5,1.0,35.29999923706055,-1.2461471648062725,34.959999084472656,-0.0037681469018906455
6298,2024-07-03,35.2599983215332,35.4900016784668,34.5,34.59999847412109,1518566.0,0.02202893685603491,-1.3023380632798534,13.200198367282923,46.463003576737925,34.215545524878436,-0.29608106434250914,0.5832218336009376,2.0035391234108104,4.654156037855074,28.6436048846339,0.9900016784667969,-1.2505719355884537,-0.3440015792846651,-2.215476720614838,1.5274735620455075,-1.279739149949748,0.5917359913804177,0.720001220703125,60.65562835219491,25.16166081102103,0.9357375706650847,7,-0.19499778747558594,0.9900016784667969,3.2750024795532227,4.290002822875977,-1.8299980163574219,2,-0.0062392914486189,4.333384196739245,34.5,-1.71559511018874,34.5,1.0,35.29999923706055,-0.0062392914486189
6299,2024-07-04,35.279998779296875,35.52000045776367,35.09999847412109,35.36000061035156,782431.0,0.0005672279839972205,1.1000019073413925,-0.12121492356153961,46.54895607161093,35.940021892033435,-0.3059255917535637,0.39608285151796707,1.9064441497489,4.555461146627607,29.7138591183464,0.42000198364258523,-1.222654441371077,-0.20500106811523722,-1.8096726635757392,1.3996705273452648,-1.0073368658454882,0.5973347296150138,0.6634008026123013,61.74855072614821,23.692842449193392,0.8023357977302498,7,-0.2149982452392578,0.7900028228759766,3.255002021789551,3.9975013732910156,-1.7399978637695312,3,-0.014172336091275883,-1.3023380632798534,35.2599983215332,4.333384196739245,34.5,-1.71559511018874,34.5,-0.014172336091275883
6300,2024-07-05,35.779998779296875,35.779998779296875,35.2599983215332,35.470001220703125,906139.0,0.014172336091275994,2.3548680842685568,-3.8748807934388707,53.20813491246196,38.44337227744416,-0.685152885020031,-0.22243336449763262,1.3867626516516296,3.9878168316428173,30.308606978694254,0.5200004577636719,-1.058845597670242,0.36299896240234375,-1.0502192921367524,1.7762172169414399,-0.34361016486720075,1.0696080896718883,0.12753284149169275,89.07098471409543,46.22807070760723,0.706609127269547,7,-0.7149982452392578,0.29000282287597656,2.677501678466797,3.3375015258789062,-2.2399978637695312,4,-0.059530389214279,1.1000019073413925,35.279998779296875,-1.3023380632798534,35.2599983215332,4.333384196739245,34.5,-0.059530389214279
6301,2024-07-08,35.52000045776367,36.22000122070313,35.52000045776367,35.72999954223633,1223864.0,-0.007266582739059335,-5.666702997275272,-0.6774217365623154,47.24025843336076,40.416429135158275,-0.35248479302596536,-0.06417369328472233,1.6081782946500027,4.173820790321884,30.10413359413,0.7000007629394602,-0.9582522677654666,0.16550064086914062,-1.0984535649884322,1.4294548467267134,-0.46647646205964577,0.797477743797927,-1.3699989318847656,66.18353303675725,22.4448053727411,0.6319771029287865,7,-0.33499908447265625,0.5500011444091797,2.6399993896484375,3.552499771118164,-1.9799995422363281,0,-0.07094595791912128,2.3548680842685568,35.779998779296875,1.1000019073413925,35.279998779296875,-1.3023380632798534,35.2599983215332,-0.07094595791912128
6302,2024-07-09,33.689998626708984,34.43000030517578,33.310001373291016,33.84999847412109,4265712.0,-0.0515203211562657,-1.4347952282820073,0.761907356948195,42.29650284355692,41.454835859040685,1.386615316123759,1.618851819668933,3.3855966550311862,5.91787683399496,30.595627992097057,2.2099990844726562,-0.8505486351207878,-1.5185010910034151,-2.844870691349662,-0.19213149065716806,-2.181685891176542,-0.855316290830288,2.5300025939941477,13.058325544446436,-33.6717153362557,0.6631848001731236,7,1.075002670288086,1.9600028991699219,4.470001220703125,5.290000915527344,-0.14999771118164062,1,-0.02048081492535181,-5.666702997275272,35.52000045776367,2.3548680842685568,35.779998779296875,1.1000019073413925,35.279998779296875,-0.02048081492535181
6303,2024-07-10,33.639999389648445,34.09999847412109,33.580001831054695,33.61999893188477,1807674.0,-0.001484097331511891,-9.400488307328141,-0.1250029802350865,39.730145993625456,42.26714481856594,1.2655740069950454,1.494219897893153,3.3971439041087095,5.871745523930748,30.805248698948397,0.519996643066392,-0.7591787176476359,-1.4090002059936424,-2.6804341996597714,-0.13756621232751343,-2.0447172028267104,-0.7732832091605744,2.5800018310546875,11.340138613783727,-35.80006976329237,0.6357169968330659,7,1.1250019073486257,2.0100021362304616,4.520000457763665,5.247499465942376,-0.09999847412110086,2,-0.0029726063001020986,-1.4347952282820073,33.689998626708984,-5.666702997275272,35.52000045776367,2.3548680842685568,35.779998779296875,-0.0029726063001020986
6304,2024-07-11,33.970001220703125,34.27000045776367,33.580001831054695,33.84999847412109,1825565.0,0.00980980490612704,-1.0909174980059653,6.000000000000355,45.565767608110654,43.098061045913326,0.8720814480141854,1.0835180049489566,3.042692836577828,5.445198960976178,30.5715743927031,0.6899986267089773,-0.681600005115989,-0.9924983978271484,-2.311938147647453,0.3269413519931561,-1.6522182727373007,-0.33277852291699617,2.1918000030517675,22.680408316826956,-28.305373761223976,0.6597198749101518,7,0.7950000762939453,1.6800003051757812,3.899998664855957,4.917497634887695,-0.43000030517578125,3,-0.015896405537902614,-9.400488307328141,33.639999389648445,-1.4347952282820073,33.689998626708984,-5.666702997275272,35.52000045776367,-0.015896405537902614
6305,2024-07-12,34.47999954223633,34.59000015258789,33.889999389648445,33.93000030517578,1274375.0,0.01501319703286863,-1.2222208766523033,4.5832220738760086,47.492625202761204,44.54078788188172,0.26097857714440664,0.5024050297996538,2.506252706234825,4.847666966136657,29.900571229104912,0.700000762939446,-0.6412512231067922,-0.4210000991821303,-1.708002481875063,0.8660022835108023,-1.0645012905285967,0.222501092164336,1.6247656845092848,40.20612475240507,-13.370480788389564,0.6435011913464679,7,0.2850017547607422,1.0900020599365234,3.3874998092651367,4.407499313354492,-0.9399986267089844,4,-0.02726214150779005,-1.0909174980059653,33.970001220703125,-9.400488307328141,33.639999389648445,-1.4347952282820073,33.689998626708984,-0.02726214150779005
6306,2024-07-15,34.59999847412109,34.90999984741211,34.330001831054695,34.360000610351555,1456988.0,0.003480247490658117,-2.8667124437326756,0.4363603576110252,45.39875577689633,45.99379449101357,0.1750662324444221,0.33915023693739954,2.353568808800695,4.645611820227849,28.865100798821704,0.5799980163574148,-0.5463102982321573,-0.26250114440918537,-1.536432334406733,1.0114300455883622,-0.8994667394079627,0.374464450589592,1.4488714755554355,80.62489569177173,30.704648004405122,0.6369655949987743,7,0.16500282287598367,0.5350017547607493,3.267500877380378,4.280000686645515,-1.059997558593743,0,,-1.2222208766523033,34.47999954223633,-1.0909174980059653,33.970001220703125,-9.400488307328141,33.639999389648445,
6307,2024-07-16,34.09000015258789,34.52000045776367,33.75,34.509998321533196,1376273.0,-0.014739836532497108,2.4999826605631847,-1.7500079473566796,38.79697600525907,45.14201364973813,0.693744591805256,0.7481010742107657,2.795590316443345,5.060973341870337,28.158141540778033,0.8499984741210866,-0.5343736029138171,-0.6839994430541978,-1.9112239822141817,0.5432250961057861,-1.2976117126341933,-0.07038717347420231,1.9040924255609184,38.34579565238558,-5.799349314902855,0.6136122695799933,7,0.6750011444091797,1.0400009155273438,3.589999198913574,4.707498550415039,-0.5499992370605469,1,,-2.8667124437326756,34.59999847412109,-1.2222208766523033,34.47999954223633,-1.0909174980059653,33.970001220703125,
6308,2024-07-17,34.209999084472656,34.279998779296875,33.860000610351555,33.93000030517578,1288367.0,0.003520062521198186,1.0000000000000338,-0.666666666666678,43.90243297291126,44.8479555276604,0.45722174146875005,0.6172174050259969,2.602126923559098,4.84551571786713,26.732551165990436,0.4199981689453196,-0.4200680897314655,-0.5370004653930636,-1.789939820146131,0.7159388893600038,-1.1634701427695973,0.08946921198347013,1.7304116695789986,47.36828519063448,3.0723867886134713,0.6264696773765336,7,0.5550022125244141,0.8900012969970703,3.3800010681152344,4.587499618530273,-0.6699981689453125,2,,2.4999826605631847,34.09000015258789,-2.8667124437326756,34.59999847412109,-1.2222208766523033,34.47999954223633,
6309,2024-07-18,34.0,34.759998321533196,33.810001373291016,34.259998321533196,1662345.0,-0.006138529380083191,-1.9687609896823424,-0.928569482288803,39.2026512811251,43.29179067973408,0.5213882690184093,0.7880753203421307,2.7385751773793885,4.9601013122790505,25.087813781310402,0.9499969482421804,-0.29240222858534537,-0.6964996337890597,-1.9856981624472638,0.5926988948691445,-1.3410988981181617,-0.051900369459957574,1.8878025664364415,21.551726972872896,-18.542033360653416,0.6445992643291014,7,0.7650012969970703,1.0900001525878906,3.5900001525878906,4.682498931884766,-0.45999908447265625,3,,1.0000000000000338,34.209999084472656,2.4999826605631847,34.09000015258789,-2.8667124437326756,34.59999847412109,
6310,2024-07-19,34.459999084472656,34.59000015258789,33.61999893188477,33.900001525878906,1954714.0,0.013529384837431158,1.3658575163520141,-2.1538506683099903,49.64787881067257,43.55930405499095,-0.16264792623292834,0.3383345237297135,2.2062750632691603,4.405197405049179,23.241124986465124,0.9700012207031179,-0.32818115867942055,-0.23200054168701456,-1.5239774978209937,1.0599764144469646,-0.8779890197540041,0.413987936379975,1.3762474581008775,65.11624468456301,19.126742492336305,0.6459884780669896,7,-0.34999847412109375,0.30500221252441406,2.9550018310546875,3.815000534057617,-0.9199981689453125,4,,-1.9687609896823424,34.0,1.0000000000000338,34.209999084472656,2.4999826605631847,34.09000015258789,
6311,2024-07-22,34.43000030517578,34.65999984741211,34.15999984741211,34.470001220703125,1128081.0,-0.0008705391785802652,1.380962761126249,-0.07143051771117166,49.387042035220865,44.34714174295361,-0.3391957087981936,0.35586270640817474,2.1685811426999066,4.340031625698259,21.243271931318798,0.5,-0.37346973223075963,-0.24249935150146484,-1.5381094140655591,1.0531107110626294,-0.890304382783512,0.4053056797805823,1.3557213340121024,71.05279008445903,20.770220968917826,0.6478050312820465,7,-0.1849994659423828,0.33500099182128906,2.8000011444091797,3.4850006103515625,-0.8899993896484375,0,,1.3658575163520141,34.459999084472656,-1.9687609896823424,34.0,1.0000000000000338,34.209999084472656,
6312,2024-07-23,34.509998321533196,35.040000915527344,34.360000610351555,34.509998321533196,958396.0,0.0023234974048311763,-3.533404542102232,-0.0,42.54471849304771,44.659872020667194,-0.3248007601905698,0.23349223159846844,2.0136543996691003,4.164767248032682,19.4269258586463,0.6800003051757884,-0.517409181524954,-0.12800121307373757,-1.4010183428952843,1.1450159167478091,-0.7645097779845074,0.5085073518370322,1.2262089123367517,62.67592580155474,13.139319719932715,0.6365085649107723,7,-0.1999969482421804,0.2550029754638743,2.5900020599365305,3.2750015258789134,-0.9699974060058523,1,,1.380962761126249,34.43000030517578,1.3658575163520141,34.459999084472656,-1.9687609896823424,34.0,
6313,2024-07-24,33.959999084472656,34.509998321533196,33.959999084472656,34.419998168945305,1205501.0,-0.015937388113906548,-1.3913057900585166,-100.0,38.1294776462451,43.833617580459915,0.30772452391201455,0.6913478485477924,2.480789002840517,4.622040976273581,18.417953892370583,0.5499992370605398,-0.6232257034230173,-0.5970003128051786,-1.8229320315024466,0.6289314058920894,-1.2099661721538126,0.01596554654345539,1.7276840321857136,23.943639269835344,-23.054830041253624,0.612965859348635,7,0.37000083923339844,0.8050022125244141,3.1400012969970703,3.825000762939453,-0.4199981689453125,2,,-3.533404542102232,34.509998321533196,1.380962761126249,34.43000030517578,1.3658575163520141,34.459999084472656,
6314,2024-07-25,33.639999389648445,34.040000915527344,32.669998168945305,33.860000610351555,2016646.0,-0.009422841679949334,3.724132487964035,0.47826447514634507,30.111491478602076,41.90238049999778,0.6436805725549775,0.9564222917582796,2.7270041162322727,4.8433994228561446,17.321650703266947,1.3700027465820384,-0.5597869610367638,-0.8510000228881793,-2.1266980614215,0.4246980156451414,-1.4888490421548397,-0.21315100362151895,2.0001300921425766,40.928274117068085,-0.7173932444435209,0.6378490192666617,7,0.21500015258788352,0.8050003051757741,3.1600008010864187,3.885000228881829,-0.09999847412110086,3,,-1.3913057900585166,33.959999084472656,-3.533404542102232,34.509998321533196,1.380962761126249,34.43000030517578,
6315,2024-07-26,34.860000610351555,35.209999084472656,33.689998626708984,33.700000762939446,2947784.0,0.036266386529083094,-1.5762629675008635,-5.272697322791297,44.794947746407665,41.835290718832375,-0.5774767069402174,-0.31434953274361277,1.4449064583598883,3.552884397440444,15.702193974835607,1.5699996948242116,-0.43658953558122704,0.3910011291503821,-0.8403590331813007,1.6223612914820649,-0.2246789520154593,1.0066812103162235,0.6613236189256355,86.22053748163965,45.70918532260512,0.6156800811658413,7,-0.920001983642571,-0.41500091552733664,1.7224988937378,2.549999237060554,-1.3199996948242116,4,,3.724132487964035,33.639999389648445,-1.3913057900585166,33.959999084472656,-3.533404542102232,34.509998321533196,
6316,2024-07-29,34.450000762939446,35.20000076293945,34.220001220703125,34.900001525878906,1178420.0,-0.011761326455351884,-1.1538455089268123,-0.3879317432182299,57.72361379682515,43.93825047345083,-0.21343676993912197,0.09666869157181424,1.7822520512602793,3.8810473691099148,14.920238497430985,0.9799995422363281,-0.3894191137937,-0.016498756408701354,-1.2477969337712551,1.2147994209538524,-0.6321478450899747,0.599150332272572,0.95727042392447,70.07881702375605,25.016890640191733,0.6156490886812754,7,-0.5100021362304616,-0.00500106811522727,2.0749988555908274,2.904998779296882,-0.9099998474121023,0,,-1.5762629675008635,34.860000610351555,3.724132487964035,33.639999389648445,-1.3913057900585166,33.959999084472656,
6317,2024-07-30,34.36999893188477,34.639999389648445,34.220001220703125,34.450000762939446,1320329.0,-0.0023222591954406013,-1.2105326560523995,0.1777815453735934,57.373742978442806,45.435062696287666,-0.10006294042609909,0.1754259829722784,1.7668621014711974,3.8739245063707344,13.775074035438065,0.4199981689453196,-0.3956572660185316,-0.09000053405760866,-1.321926478070644,1.1419254099554266,-0.7059635060641227,0.5259624379489054,0.9277813342623986,66.92913977105854,16.87452868193131,0.6159629720065165,7,-0.43000030517578836,0.07500076293944602,2.1250009536743093,2.970001220703118,-0.829998016357429,1,,-1.1538455089268123,34.450000762939446,-1.5762629675008635,34.860000610351555,3.724132487964035,33.639999389648445,
6318,2024-07-31,35.040000915527344,35.130001068115234,34.700000762939446,35.130001068115234,1683465.0,0.019493802864829712,8.555546136566088,1.124976158687974,60.11343150121883,47.75848272074253,-0.7151537356125885,-0.5395665794429192,0.9647330006831325,3.1240406353504966,13.688848667235737,0.7600021362304616,-0.37919678212880825,0.5910013198852511,-0.6144931927020068,1.7964958324725089,-0.011745936408374291,1.1937485761788764,0.15999984741210938,93.30716111533299,38.14621785729038,0.6027472562936288,7,-1.1000022888183594,-0.595001220703125,1.4499988555908203,2.299999237060547,-1.5,2,,-1.2105326560523995,34.36999893188477,-1.1538455089268123,34.450000762939446,-1.5762629675008635,34.860000610351555,
6319,2024-08-01,34.779998779296875,35.110000610351555,34.68000030517578,35.029998779296875,1303138.0,-0.007420152095808152,1.0975437290659107,2.7777730682829653,52.97618461934375,48.12829447726155,-0.37199215385464157,-0.336179936018695,1.1084620683813142,3.2976067231013815,13.64333105654117,0.43000030517577414,-0.2721380926788939,0.355999183654788,-0.7965067049718471,1.508505072281423,-0.22025376065852953,0.9322521279681055,-2.1100006103515696,71.7105147581056,14.052385322039726,0.5762529443133183,8,-0.8400001525878906,-0.33499908447265625,1.4975013732910156,2.5600013732910156,-1.2399978637695312,3,,8.555546136566088,35.040000915527344,-1.2105326560523995,34.36999893188477,-1.1538455089268123,34.450000762939446,
6320,2024-08-02,33.650001525878906,34.59000015258789,33.43000030517578,34.540000915527344,1879622.0,-0.032489858915423886,1.3434390918688974,3.55999755859375,42.14877961121582,47.324043096816546,0.7051812118334695,0.6598945424308553,2.1160071913166334,4.332681690561813,14.328947032047656,1.3499984741210938,-0.2434081476195189,-0.6674982070922866,-1.6772169247465598,0.34222051056198666,-1.1723575659194196,-0.1626388482651535,-0.9312033081054736,12.429444282804772,-40.575201750718286,0.5048593588271362,8,0.2899971008300781,0.7949981689453125,2.6199989318847656,3.6899986267089844,-0.1100006103515625,4,,1.0975437290659107,34.779998779296875,8.555546136566088,35.040000915527344,-1.2105326560523995,34.36999893188477,
6321,2024-08-05,33.0,33.18000030517578,32.25,32.75,2102448.0,-0.019316537783185983,2.049178277509568,-0.2808990690417817,41.19547338924518,47.17412697417181,1.2639199698481107,1.1714867276368892,2.6341235877052753,4.884534432144932,15.889417892489579,1.4000015258789062,-0.17954139886415987,-1.1914997100830078,-2.198324203188619,-0.18467521697739642,-1.6949119566358135,-0.6880874635302021,2.1100006103515554,26.041657008510217,-27.626824758860163,0.5034122465528057,8,0.7299995422363281,1.2350006103515625,2.9800004959106445,4.340000152587891,0.5400009155273438,0,,1.3434390918688974,33.650001525878906,1.0975437290659107,34.779998779296875,8.555546136566088,35.040000915527344,
6322,2024-08-06,33.0,33.290000915527344,32.84000015258789,33.240001678466804,1623946.0,0.0,1.6470621234390603,-0.9600067138672159,40.03295596946724,47.38562456564094,1.147917187703591,1.1775151136653221,2.5169277794519047,4.790418851925949,15.464286557448462,0.4500007629394531,-0.2304313795432975,-1.1569997787475614,-2.2770953786963446,-0.036904178798778275,-1.717047578721953,-0.5969519787731699,2.052800598144522,26.041657008510217,-27.249601162007085,0.5600477999743921,8,0.7299995422363281,1.2350006103515625,2.97499942779541,4.340000152587891,0.5400009155273438,1,,2.049178277509568,33.0,1.3434390918688974,33.650001525878906,1.0975437290659107,34.779998779296875,
6323,2024-08-07,33.540000915527344,33.650001525878906,32.84000015258789,32.90999984741211,1766709.0,0.016363664106889164,-1.103898420121773,-2.6249860923467394,46.406258009372195,49.19615418017096,0.6057783040349278,0.6636648876639413,1.8726161683554352,4.16487383905401,14.871713897345169,0.8100013732910156,-0.26976967489758863,-0.6119989395141587,-1.742654588801642,0.5186567097733246,-1.1773267641578968,-0.04667111487042064,1.4567436706542907,45.10491749051672,-11.697159841547283,0.5653278246437399,8,0.18999862670898438,0.6949996948242188,2.304999351501465,3.6700000762939453,0.0,2,,1.6470621234390603,33.0,2.049178277509568,33.0,1.3434390918688974,33.650001525878906,
6324,2024-08-08,33.43000030517578,33.47999954223633,32.830001831054695,33.259998321533196,764073.0,-0.0032796841785606157,3.8147896975090956,0.26984396098117397,41.48761768808016,48.82867306257901,0.7631067246699885,0.7706471853327912,1.89099616640695,4.181195861968156,14.460304592678533,0.7099990844726491,-0.28045739347928134,-0.6949995040893526,-1.8689173918910456,0.4789183837123403,-1.281958447990199,-0.10804056018850616,1.5118093892822202,50.42736018075795,-5.103141981768545,0.5869589439008454,8,0.2950000762939453,0.8050003051757812,2.2274999618530273,3.780000686645508,0.1100006103515625,3,,-1.103898420121773,33.540000915527344,1.6470621234390603,33.0,2.049178277509568,33.0,
6325,2024-08-09,33.540000915527344,33.97999954223633,33.380001068115234,33.59999847412109,742555.0,0.00329047590031073,-2.157909530788845,-0.3529226971838322,42.74063066292285,47.16389715881209,0.4986070260854234,0.6183147829390876,1.703916004177131,3.9939707628168293,14.21828057830876,0.5999984741210938,-0.21330445132278442,-0.5379989624023409,-1.7272414686825854,0.6512435438779036,-1.1326202155424667,0.05662229073778491,1.3479725850414965,74.56654663964773,20.132041429415494,0.5946212531401232,8,0.14999961853027344,0.6949996948242188,2.0275001525878906,3.6700000762939453,0.0,4,,3.8147896975090956,33.43000030517578,-1.103898420121773,33.540000915527344,1.6470621234390603,33.0,